33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 190900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 3 | 20240221 | 190800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 4 | 20240221 | 190700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 5 | 20240221 | 190600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 6 | 20240221 | 190500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 7 | 20240221 | 190400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 8 | 20240221 | 190300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 9 | 20240221 | 190200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 10 | 20240221 | 190100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 11 | 20240221 | 190000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 12 | 20240221 | 185900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 13 | 20240221 | 185800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 14 | 20240221 | 185700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 15 | 20240221 | 185600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 16 | 20240221 | 185500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 17 | 20240221 | 185400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 18 | 20240221 | 185300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 19 | 20240221 | 185200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 20 | 20240221 | 185100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 21 | 20240221 | 185000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 22 | 20240221 | 184900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 23 | 20240221 | 184800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 24 | 20240221 | 184700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 25 | 20240221 | 184600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 26 | 20240221 | 184500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 27 | 20240221 | 184400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 28 | 20240221 | 184300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 29 | 20240221 | 184200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 30 | 20240221 | 184100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 31 | 20240221 | 184000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 32 | 20240221 | 183900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 33 | 20240221 | 183800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 34 | 20240221 | 183700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 35 | 20240221 | 183600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 36 | 20240221 | 183500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 37 | 20240221 | 183400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 38 | 20240221 | 183300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 39 | 20240221 | 183200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 40 | 20240221 | 183100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 41 | 20240221 | 183000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 42 | 20240221 | 182900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 43 | 20240221 | 182800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 44 | 20240221 | 182700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 45 | 20240221 | 182600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 46 | 20240221 | 182500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 47 | 20240221 | 182400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 48 | 20240221 | 182300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 49 | 20240221 | 182200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 50 | 20240221 | 182100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 51 | 20240221 | 182000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 52 | 20240221 | 181900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 53 | 20240221 | 181800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 54 | 20240221 | 181700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 55 | 20240221 | 181600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 56 | 20240221 | 181500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 57 | 20240221 | 181400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 58 | 20240221 | 181300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 59 | 20240221 | 181200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 60 | 20240221 | 181100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 61 | 20240221 | 181000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 62 | 20240221 | 180900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 63 | 20240221 | 180800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 64 | 20240221 | 180700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 65 | 20240221 | 180600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 66 | 20240221 | 180500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 67 | 20240221 | 180400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 68 | 20240221 | 180300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 69 | 20240221 | 180200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 70 | 20240221 | 180100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 71 | 20240221 | 180000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 72 | 20240221 | 175900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 73 | 20240221 | 175800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 74 | 20240221 | 175700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 75 | 20240221 | 175600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 76 | 20240221 | 175500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 77 | 20240221 | 175400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 78 | 20240221 | 175300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 79 | 20240221 | 175200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 80 | 20240221 | 175100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 81 | 20240221 | 175000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 82 | 20240221 | 174900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 83 | 20240221 | 174800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 84 | 20240221 | 174700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 85 | 20240221 | 174600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 86 | 20240221 | 174500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 87 | 20240221 | 174400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 88 | 20240221 | 174300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 89 | 20240221 | 174200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 90 | 20240221 | 174100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 91 | 20240221 | 174000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 92 | 20240221 | 173900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 93 | 20240221 | 173800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 94 | 20240221 | 173700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 95 | 20240221 | 173600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 96 | 20240221 | 173500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 97 | 20240221 | 173400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 98 | 20240221 | 173300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 99 | 20240221 | 173200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 100 | 20240221 | 173100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 101 | 20240221 | 173000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 102 | 20240221 | 172900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 103 | 20240221 | 172800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 104 | 20240221 | 172700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 105 | 20240221 | 172600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 106 | 20240221 | 172500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 107 | 20240221 | 172400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 108 | 20240221 | 172300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 109 | 20240221 | 172200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 110 | 20240221 | 172100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 111 | 20240221 | 172000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 112 | 20240221 | 171900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 113 | 20240221 | 171800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 114 | 20240221 | 171700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 115 | 20240221 | 171600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 116 | 20240221 | 171500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 117 | 20240221 | 171400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 118 | 20240221 | 171300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 119 | 20240221 | 171200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 120 | 20240221 | 171100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 121 | 20240221 | 171000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 122 | 20240221 | 170900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 123 | 20240221 | 170800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 124 | 20240221 | 170700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 125 | 20240221 | 170600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 126 | 20240221 | 170500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 127 | 20240221 | 170400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 128 | 20240221 | 170300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 129 | 20240221 | 170200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 130 | 20240221 | 170100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 131 | 20240221 | 170000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 132 | 20240221 | 165900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 133 | 20240221 | 165800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 134 | 20240221 | 165700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 135 | 20240221 | 165600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 136 | 20240221 | 165500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 137 | 20240221 | 165400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 138 | 20240221 | 165300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 139 | 20240221 | 165200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 140 | 20240221 | 165100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 141 | 20240221 | 165000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 142 | 20240221 | 164900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 143 | 20240221 | 164800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 144 | 20240221 | 164700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 145 | 20240221 | 164600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 146 | 20240221 | 164500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 147 | 20240221 | 164400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 148 | 20240221 | 164300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 149 | 20240221 | 164200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 150 | 20240221 | 164100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 151 | 20240221 | 164000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 152 | 20240221 | 163900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 153 | 20240221 | 163800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 154 | 20240221 | 163700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 155 | 20240221 | 163600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 156 | 20240221 | 163500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 157 | 20240221 | 163400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 158 | 20240221 | 163300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 159 | 20240221 | 163200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 160 | 20240221 | 163100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 161 | 20240221 | 163000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 162 | 20240221 | 162900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 163 | 20240221 | 162800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 164 | 20240221 | 162700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 165 | 20240221 | 162600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 166 | 20240221 | 162500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 167 | 20240221 | 162400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 168 | 20240221 | 162300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 169 | 20240221 | 162200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 170 | 20240221 | 162100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 171 | 20240221 | 162000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 172 | 20240221 | 161900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 173 | 20240221 | 161800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 174 | 20240221 | 161700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 175 | 20240221 | 161600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 176 | 20240221 | 161500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 177 | 20240221 | 161400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 178 | 20240221 | 161300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 179 | 20240221 | 161200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 180 | 20240221 | 161100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 181 | 20240221 | 161000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 182 | 20240221 | 160900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 183 | 20240221 | 160800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 184 | 20240221 | 160700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 185 | 20240221 | 160600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 186 | 20240221 | 160500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 187 | 20240221 | 160400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 188 | 20240221 | 160300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 189 | 20240221 | 160200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 190 | 20240221 | 160100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 191 | 20240221 | 160000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 192 | 20240221 | 155900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 193 | 20240221 | 155800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 194 | 20240221 | 155700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 195 | 20240221 | 155600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 196 | 20240221 | 155500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 197 | 20240221 | 155400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 198 | 20240221 | 155300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 199 | 20240221 | 155200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 200 | 20240221 | 155100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 201 | 20240221 | 155000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 202 | 20240221 | 154900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 203 | 20240221 | 154800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 204 | 20240221 | 154700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 205 | 20240221 | 154600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 206 | 20240221 | 154500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 207 | 20240221 | 154400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 208 | 20240221 | 154300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 209 | 20240221 | 154200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 210 | 20240221 | 154100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 211 | 20240221 | 154000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 212 | 20240221 | 153900 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 213 | 20240221 | 153800 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 214 | 20240221 | 153700 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 215 | 20240221 | 153600 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 216 | 20240221 | 153500 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 217 | 20240221 | 153400 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 218 | 20240221 | 153300 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 219 | 20240221 | 153200 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 220 | 20240221 | 153100 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 221 | 20240221 | 153000 | 47867327600 | 77400 | 77400 | 77400 | 77400 | 2455 |
| 222 | 20240221 | 152900 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 223 | 20240221 | 152800 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 224 | 20240221 | 152700 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 225 | 20240221 | 152600 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 226 | 20240221 | 152500 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 227 | 20240221 | 152400 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 228 | 20240221 | 152300 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 229 | 20240221 | 152200 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 230 | 20240221 | 152100 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 231 | 20240221 | 152000 | 47677310600 | 77400 | 77400 | 77400 | 77400 | 0 |
| 232 | 20240221 | 151900 | 47677310600 | 77400 | 77100 | 77400 | 76800 | 1159 |
| 233 | 20240221 | 151800 | 47587881500 | 76800 | 77200 | 77500 | 76800 | 856 |
| 234 | 20240221 | 151700 | 47521946400 | 77200 | 77200 | 77600 | 77100 | 1765 |
| 235 | 20240221 | 151600 | 47385418000 | 77200 | 76900 | 77300 | 76900 | 484 |
| 236 | 20240221 | 151500 | 47348046300 | 76900 | 76900 | 76900 | 76800 | 112 |
| 237 | 20240221 | 151400 | 47339437700 | 76900 | 77000 | 77100 | 76700 | 528 |
| 238 | 20240221 | 151300 | 47298892500 | 77000 | 76900 | 77300 | 76900 | 220 |
| 239 | 20240221 | 151200 | 47281936700 | 77100 | 76700 | 77100 | 76300 | 1910 |
| 240 | 20240221 | 151100 | 47135307500 | 76800 | 76800 | 76800 | 76700 | 323 |
| 241 | 20240221 | 151000 | 47110503700 | 76800 | 76600 | 76900 | 76500 | 1169 |
| 242 | 20240221 | 150900 | 47020765500 | 76600 | 76300 | 76600 | 76300 | 1113 |
| 243 | 20240221 | 150800 | 46935711100 | 76400 | 76600 | 76800 | 76400 | 720 |
| 244 | 20240221 | 150700 | 46880612500 | 76600 | 76500 | 76800 | 76500 | 592 |
| 245 | 20240221 | 150600 | 46835209400 | 76400 | 76300 | 76800 | 76100 | 445 |
| 246 | 20240221 | 150500 | 46801185800 | 76600 | 76900 | 76900 | 76100 | 3203 |
| 247 | 20240221 | 150400 | 46556868600 | 76900 | 76600 | 77000 | 76400 | 1557 |
| 248 | 20240221 | 150300 | 46437402900 | 76600 | 77100 | 77300 | 76500 | 1916 |
| 249 | 20240221 | 150200 | 46290462600 | 77100 | 76900 | 77600 | 76600 | 2343 |
| 250 | 20240221 | 150100 | 46110435600 | 76900 | 77300 | 77700 | 76800 | 1670 |
| 251 | 20240221 | 150000 | 45981569500 | 77100 | 76700 | 77400 | 76700 | 602 |
| 252 | 20240221 | 145900 | 45935195100 | 76700 | 76800 | 76900 | 76500 | 3495 |
| 253 | 20240221 | 145800 | 45667446500 | 76700 | 77000 | 77000 | 76600 | 583 |
| 254 | 20240221 | 145700 | 45622689800 | 77000 | 77400 | 77700 | 77000 | 1350 |
| 255 | 20240221 | 145600 | 45518275000 | 77400 | 76700 | 78000 | 76600 | 840 |
| 256 | 20240221 | 145500 | 45453300200 | 77100 | 76900 | 77100 | 76500 | 3641 |
| 257 | 20240221 | 145400 | 45173908900 | 76600 | 77400 | 77500 | 76600 | 6899 |
| 258 | 20240221 | 145300 | 44642609700 | 77300 | 77600 | 77800 | 77300 | 1924 |
| 259 | 20240221 | 145200 | 44493792000 | 77600 | 78000 | 78000 | 77500 | 623 |
| 260 | 20240221 | 145100 | 44445371700 | 78000 | 78200 | 78200 | 77700 | 410 |
| 261 | 20240221 | 145000 | 44413410400 | 78100 | 78100 | 78200 | 77900 | 367 |
| 262 | 20240221 | 144900 | 44384780700 | 78000 | 77700 | 78200 | 77700 | 926 |
| 263 | 20240221 | 144800 | 44312678900 | 77700 | 77800 | 77800 | 77500 | 1479 |
| 264 | 20240221 | 144700 | 44197845700 | 77700 | 78000 | 78100 | 77700 | 651 |
| 265 | 20240221 | 144600 | 44147158300 | 78100 | 78100 | 78200 | 78000 | 174 |
| 266 | 20240221 | 144500 | 44133570500 | 78100 | 78400 | 78500 | 78100 | 1070 |
| 267 | 20240221 | 144400 | 44049778100 | 78500 | 78400 | 78500 | 78400 | 531 |
| 268 | 20240221 | 144300 | 44008096600 | 78400 | 78300 | 78500 | 78300 | 342 |
| 269 | 20240221 | 144200 | 43981309700 | 78300 | 78300 | 78300 | 78300 | 48 |
| 270 | 20240221 | 144100 | 43977551300 | 78000 | 78400 | 78400 | 78000 | 567 |
| 271 | 20240221 | 144000 | 43933157000 | 78400 | 78400 | 78500 | 78300 | 133 |
| 272 | 20240221 | 143900 | 43922729600 | 78300 | 78500 | 78500 | 78300 | 422 |
| 273 | 20240221 | 143800 | 43889606200 | 78300 | 78000 | 78300 | 77900 | 483 |
| 274 | 20240221 | 143700 | 43851874500 | 77900 | 78500 | 78500 | 77800 | 2439 |
| 275 | 20240221 | 143600 | 43661613400 | 78200 | 78200 | 78500 | 78200 | 309 |
| 276 | 20240221 | 143500 | 43637448300 | 78200 | 78300 | 78600 | 78100 | 1107 |
| 277 | 20240221 | 143400 | 43550869500 | 78300 | 78500 | 78500 | 78100 | 1266 |
| 278 | 20240221 | 143300 | 43451762200 | 78500 | 78700 | 78800 | 78500 | 809 |
| 279 | 20240221 | 143200 | 43388235100 | 78500 | 78800 | 78800 | 78500 | 243 |
| 280 | 20240221 | 143100 | 43369129700 | 78700 | 78700 | 78700 | 78500 | 140 |
| 281 | 20240221 | 143000 | 43358119400 | 78700 | 78600 | 78700 | 78300 | 1389 |
| 282 | 20240221 | 142900 | 43249258200 | 78600 | 78500 | 78700 | 78500 | 188 |
| 283 | 20240221 | 142800 | 43234487300 | 78500 | 78800 | 78800 | 78500 | 282 |
| 284 | 20240221 | 142700 | 43212293500 | 78700 | 78900 | 78900 | 78500 | 2081 |
| 285 | 20240221 | 142600 | 43048729100 | 78700 | 78600 | 78800 | 78400 | 1545 |
| 286 | 20240221 | 142500 | 42927271500 | 78600 | 78500 | 78800 | 78500 | 638 |
| 287 | 20240221 | 142400 | 42877136000 | 78500 | 78900 | 79000 | 78400 | 1165 |
| 288 | 20240221 | 142300 | 42785505300 | 78900 | 78900 | 79200 | 78800 | 1074 |
| 289 | 20240221 | 142200 | 42700796700 | 78800 | 79000 | 79000 | 78800 | 783 |
| 290 | 20240221 | 142100 | 42638981900 | 79000 | 78900 | 79100 | 78800 | 192 |
| 291 | 20240221 | 142000 | 42623818100 | 79000 | 79000 | 79100 | 78800 | 307 |
| 292 | 20240221 | 141900 | 42599564500 | 79000 | 79100 | 79100 | 78600 | 1003 |
| 293 | 20240221 | 141800 | 42520445500 | 79100 | 79300 | 79300 | 79100 | 211 |
| 294 | 20240221 | 141700 | 42503731100 | 79300 | 79400 | 79400 | 79300 | 42 |
| 295 | 20240221 | 141600 | 42500397800 | 79100 | 79200 | 79400 | 79100 | 310 |
| 296 | 20240221 | 141500 | 42475837700 | 79100 | 79200 | 79200 | 79100 | 111 |
| 297 | 20240221 | 141400 | 42467051200 | 79000 | 79200 | 79200 | 78800 | 1087 |
| 298 | 20240221 | 141300 | 42381205900 | 79200 | 79100 | 79300 | 79100 | 409 |
| 299 | 20240221 | 141200 | 42348846700 | 79100 | 78900 | 79100 | 78900 | 329 |
| 300 | 20240221 | 141100 | 42322860700 | 78900 | 79000 | 79100 | 78900 | 256 |
| 301 | 20240221 | 141000 | 42302638000 | 79200 | 79100 | 79300 | 79100 | 161 |
| 302 | 20240221 | 140900 | 42289885400 | 79100 | 79100 | 79200 | 78800 | 278 |
| 303 | 20240221 | 140800 | 42267916500 | 78900 | 79000 | 79100 | 78900 | 79 |
| 304 | 20240221 | 140700 | 42261671700 | 78800 | 79000 | 79100 | 78800 | 176 |
| 305 | 20240221 | 140600 | 42247785300 | 79000 | 79100 | 79100 | 78900 | 132 |
| 306 | 20240221 | 140500 | 42237368000 | 78900 | 79100 | 79200 | 78900 | 115 |
| 307 | 20240221 | 140400 | 42228272300 | 79100 | 79000 | 79100 | 79000 | 166 |
| 308 | 20240221 | 140300 | 42215150900 | 79000 | 78500 | 79000 | 78400 | 480 |
| 309 | 20240221 | 140200 | 42177315600 | 78600 | 78600 | 78900 | 78400 | 1935 |
| 310 | 20240221 | 140100 | 42025202700 | 78200 | 78900 | 79000 | 78200 | 1919 |
| 311 | 20240221 | 140000 | 41874352700 | 79000 | 79100 | 79400 | 79000 | 624 |
| 312 | 20240221 | 135900 | 41825009000 | 79100 | 79400 | 79400 | 79100 | 763 |
| 313 | 20240221 | 135800 | 41764541300 | 79400 | 79500 | 79600 | 79300 | 302 |
| 314 | 20240221 | 135700 | 41740552800 | 79500 | 79600 | 79600 | 79400 | 327 |
| 315 | 20240221 | 135600 | 41714559000 | 79600 | 79800 | 80000 | 79600 | 951 |
| 316 | 20240221 | 135500 | 41638695500 | 79900 | 79900 | 80100 | 79800 | 368 |
| 317 | 20240221 | 135400 | 41609278800 | 80000 | 80200 | 80200 | 79800 | 1356 |
| 318 | 20240221 | 135300 | 41500764700 | 80200 | 80000 | 80200 | 79900 | 732 |
| 319 | 20240221 | 135200 | 41442134100 | 80000 | 79900 | 80100 | 79900 | 523 |
| 320 | 20240221 | 135100 | 41400300700 | 80000 | 79900 | 80000 | 79900 | 469 |
| 321 | 20240221 | 135000 | 41362788400 | 79900 | 79900 | 80000 | 79900 | 105 |
| 322 | 20240221 | 134900 | 41354395300 | 79900 | 79900 | 79900 | 79700 | 150 |
| 323 | 20240221 | 134800 | 41342426700 | 79900 | 79800 | 79900 | 79800 | 70 |
| 324 | 20240221 | 134700 | 41336835100 | 79900 | 79800 | 80000 | 79800 | 219 |
| 325 | 20240221 | 134600 | 41319346200 | 79900 | 79800 | 79900 | 79800 | 149 |
| 326 | 20240221 | 134500 | 41307449000 | 79700 | 80000 | 80100 | 79600 | 49 |
| 327 | 20240221 | 134400 | 41303531600 | 80100 | 79400 | 80100 | 79400 | 1419 |
| 328 | 20240221 | 134300 | 41190296600 | 79400 | 79300 | 79500 | 79300 | 436 |
| 329 | 20240221 | 134200 | 41155673800 | 79200 | 79200 | 79400 | 79200 | 168 |
| 330 | 20240221 | 134100 | 41142365600 | 79200 | 79200 | 79300 | 79100 | 254 |
| 331 | 20240221 | 134000 | 41122252500 | 79400 | 79400 | 79400 | 79200 | 592 |
| 332 | 20240221 | 133900 | 41075304000 | 79400 | 79500 | 79500 | 79300 | 264 |
| 333 | 20240221 | 133800 | 41054342400 | 79500 | 79400 | 79600 | 79400 | 30 |
| 334 | 20240221 | 133700 | 41051958200 | 79500 | 79600 | 79600 | 79400 | 165 |
| 335 | 20240221 | 133600 | 41038837200 | 79500 | 79500 | 79600 | 79400 | 174 |
| 336 | 20240221 | 133500 | 41025003900 | 79500 | 79400 | 79600 | 79400 | 167 |
| 337 | 20240221 | 133400 | 41011739700 | 79600 | 79400 | 79600 | 79400 | 66 |
| 338 | 20240221 | 133300 | 41006488100 | 79400 | 79500 | 79600 | 79400 | 39 |
| 339 | 20240221 | 133200 | 41003390100 | 79600 | 79400 | 79600 | 79400 | 88 |
| 340 | 20240221 | 133100 | 40996390000 | 79500 | 79400 | 79500 | 79400 | 46 |
| 341 | 20240221 | 133000 | 40992736100 | 79400 | 79400 | 79400 | 79300 | 219 |
| 342 | 20240221 | 132900 | 40975351900 | 79300 | 79400 | 79500 | 79300 | 64 |
| 343 | 20240221 | 132800 | 40970272300 | 79500 | 79400 | 79600 | 79400 | 363 |
| 344 | 20240221 | 132700 | 40941414000 | 79500 | 79600 | 79600 | 79300 | 405 |
| 345 | 20240221 | 132600 | 40909243800 | 79600 | 79500 | 79700 | 79500 | 256 |
| 346 | 20240221 | 132500 | 40888868300 | 79600 | 79400 | 79600 | 79400 | 388 |
| 347 | 20240221 | 132400 | 40858031400 | 79400 | 79200 | 79500 | 79200 | 377 |
| 348 | 20240221 | 132300 | 40828116100 | 79300 | 79300 | 79300 | 79200 | 384 |
| 349 | 20240221 | 132200 | 40797701600 | 79300 | 79400 | 79400 | 79200 | 229 |
| 350 | 20240221 | 132100 | 40779562300 | 79400 | 79300 | 79400 | 79200 | 557 |
| 351 | 20240221 | 132000 | 40735409500 | 79300 | 79400 | 79400 | 79300 | 403 |
| 352 | 20240221 | 131900 | 40703444700 | 79400 | 79300 | 79500 | 79300 | 572 |
| 353 | 20240221 | 131800 | 40658044700 | 79300 | 79200 | 79400 | 79200 | 339 |
| 354 | 20240221 | 131700 | 40631162300 | 79300 | 79400 | 79400 | 79200 | 296 |
| 355 | 20240221 | 131600 | 40607699400 | 79500 | 79400 | 79500 | 79300 | 70 |
| 356 | 20240221 | 131500 | 40602143700 | 79400 | 79600 | 79600 | 79400 | 85 |
| 357 | 20240221 | 131400 | 40595387800 | 79500 | 79300 | 79600 | 79300 | 150 |
| 358 | 20240221 | 131300 | 40583482600 | 79300 | 79700 | 79700 | 79300 | 397 |
| 359 | 20240221 | 131200 | 40551936000 | 79600 | 79600 | 79900 | 79600 | 358 |
| 360 | 20240221 | 131100 | 40523408100 | 79600 | 80000 | 80000 | 79600 | 748 |
| 361 | 20240221 | 131000 | 40463761000 | 80000 | 79900 | 80100 | 79900 | 232 |
| 362 | 20240221 | 130900 | 40445222000 | 79900 | 80100 | 80200 | 79900 | 55 |
| 363 | 20240221 | 130800 | 40440814600 | 80100 | 79900 | 80100 | 79900 | 152 |
| 364 | 20240221 | 130700 | 40428666400 | 80100 | 80300 | 80300 | 80000 | 448 |
| 365 | 20240221 | 130600 | 40392783600 | 80300 | 80400 | 80400 | 80300 | 49 |
| 366 | 20240221 | 130500 | 40388847900 | 80400 | 80300 | 80400 | 80300 | 164 |
| 367 | 20240221 | 130400 | 40375675000 | 80300 | 80300 | 80400 | 80300 | 166 |
| 368 | 20240221 | 130300 | 40362342500 | 80300 | 80200 | 80400 | 80200 | 690 |
| 369 | 20240221 | 130200 | 40306945300 | 80000 | 80200 | 80300 | 80000 | 265 |
| 370 | 20240221 | 130100 | 40285690300 | 80200 | 80200 | 80400 | 80000 | 525 |
| 371 | 20240221 | 130000 | 40243539600 | 80300 | 80000 | 80400 | 79800 | 2420 |
| 372 | 20240221 | 125900 | 40049335600 | 79900 | 80000 | 80000 | 79900 | 417 |
| 373 | 20240221 | 125800 | 40015976300 | 80000 | 80100 | 80100 | 80000 | 591 |
| 374 | 20240221 | 125700 | 39968652800 | 80000 | 80000 | 80100 | 80000 | 1195 |
| 375 | 20240221 | 125600 | 39872980800 | 79900 | 79600 | 80000 | 79600 | 711 |
| 376 | 20240221 | 125500 | 39816177800 | 79500 | 79100 | 79500 | 79000 | 1129 |
| 377 | 20240221 | 125400 | 39726770400 | 79100 | 79000 | 79200 | 79000 | 118 |
| 378 | 20240221 | 125300 | 39717446100 | 79200 | 79000 | 79300 | 79000 | 455 |
| 379 | 20240221 | 125200 | 39681464600 | 79000 | 79300 | 79400 | 79000 | 506 |
| 380 | 20240221 | 125100 | 39641415200 | 79300 | 79300 | 79400 | 79300 | 24 |
| 381 | 20240221 | 125000 | 39639511400 | 79300 | 79400 | 79400 | 79300 | 285 |
| 382 | 20240221 | 124900 | 39616884000 | 79200 | 79300 | 79500 | 79200 | 336 |
| 383 | 20240221 | 124800 | 39590258300 | 79300 | 79400 | 79500 | 79300 | 557 |
| 384 | 20240221 | 124700 | 39546040100 | 79400 | 79500 | 79500 | 79200 | 94 |
| 385 | 20240221 | 124600 | 39538584100 | 79500 | 79300 | 79500 | 79200 | 82 |
| 386 | 20240221 | 124500 | 39532081300 | 79300 | 79800 | 79800 | 79300 | 248 |
| 387 | 20240221 | 124400 | 39512388200 | 79500 | 79700 | 79800 | 79500 | 779 |
| 388 | 20240221 | 124300 | 39450269600 | 79700 | 79700 | 79700 | 79100 | 410 |
| 389 | 20240221 | 124200 | 39417697700 | 79700 | 79600 | 79700 | 79500 | 82 |
| 390 | 20240221 | 124100 | 39411176100 | 79700 | 79800 | 79800 | 79300 | 466 |
| 391 | 20240221 | 124000 | 39374086000 | 79800 | 79700 | 79800 | 79700 | 119 |
| 392 | 20240221 | 123900 | 39364595200 | 79800 | 79700 | 79800 | 79700 | 47 |
| 393 | 20240221 | 123800 | 39360848600 | 79700 | 79800 | 79800 | 79700 | 314 |
| 394 | 20240221 | 123700 | 39335800400 | 79800 | 80000 | 80000 | 79800 | 187 |
| 395 | 20240221 | 123600 | 39320859100 | 80000 | 80100 | 80100 | 79500 | 344 |
| 396 | 20240221 | 123500 | 39293388700 | 80100 | 80100 | 80200 | 79900 | 3142 |
| 397 | 20240221 | 123400 | 39042001600 | 80100 | 80000 | 80100 | 79900 | 1684 |
| 398 | 20240221 | 123300 | 38907331500 | 80000 | 80200 | 80200 | 79700 | 1036 |
| 399 | 20240221 | 123200 | 38824351300 | 80300 | 79200 | 80300 | 79100 | 5541 |
| 400 | 20240221 | 123100 | 38382348000 | 79100 | 79100 | 79100 | 78800 | 864 |
| 401 | 20240221 | 123000 | 38314126600 | 79100 | 79000 | 79200 | 79000 | 337 |
| 402 | 20240221 | 122900 | 38287476000 | 79000 | 79100 | 79100 | 79000 | 544 |
| 403 | 20240221 | 122800 | 38244494600 | 79100 | 78900 | 79100 | 78900 | 276 |
| 404 | 20240221 | 122700 | 38222690800 | 78900 | 79000 | 79000 | 78800 | 111 |
| 405 | 20240221 | 122600 | 38213932800 | 79100 | 79200 | 79200 | 79100 | 33 |
| 406 | 20240221 | 122500 | 38211319500 | 79200 | 78800 | 79300 | 78800 | 134 |
| 407 | 20240221 | 122400 | 38200712900 | 78800 | 78900 | 78900 | 78700 | 631 |
| 408 | 20240221 | 122300 | 38150988400 | 78800 | 79000 | 79000 | 78800 | 173 |
| 409 | 20240221 | 122200 | 38137326600 | 79000 | 79300 | 79300 | 79000 | 365 |
| 410 | 20240221 | 122100 | 38108473100 | 79400 | 79400 | 79400 | 79300 | 144 |
| 411 | 20240221 | 122000 | 38097042000 | 79400 | 78900 | 79400 | 78900 | 359 |
| 412 | 20240221 | 121900 | 38068637300 | 79100 | 78900 | 79100 | 78900 | 322 |
| 413 | 20240221 | 121800 | 38043210300 | 78900 | 79000 | 79100 | 78900 | 165 |
| 414 | 20240221 | 121700 | 38030175900 | 79000 | 78900 | 79200 | 78900 | 98 |
| 415 | 20240221 | 121600 | 38022426400 | 79000 | 78800 | 79000 | 78800 | 460 |
| 416 | 20240221 | 121500 | 37986164000 | 78700 | 79100 | 79100 | 78700 | 969 |
| 417 | 20240221 | 121400 | 37909672800 | 79100 | 79200 | 79200 | 79000 | 411 |
| 418 | 20240221 | 121300 | 37877173500 | 79100 | 79500 | 79500 | 79100 | 386 |
| 419 | 20240221 | 121200 | 37846608200 | 79300 | 79600 | 79600 | 79300 | 218 |
| 420 | 20240221 | 121100 | 37829284800 | 79600 | 79600 | 79700 | 79600 | 282 |
| 421 | 20240221 | 121000 | 37806835100 | 79700 | 79600 | 79700 | 79600 | 128 |
| 422 | 20240221 | 120900 | 37796645700 | 79600 | 79600 | 79700 | 79600 | 78 |
| 423 | 20240221 | 120800 | 37790435100 | 79700 | 79700 | 79700 | 79500 | 148 |
| 424 | 20240221 | 120700 | 37778642400 | 79700 | 79500 | 79700 | 79500 | 231 |
| 425 | 20240221 | 120600 | 37760266700 | 79700 | 79600 | 79700 | 79500 | 219 |
| 426 | 20240221 | 120500 | 37742823300 | 79700 | 79500 | 79700 | 79500 | 553 |
| 427 | 20240221 | 120400 | 37698802000 | 79500 | 79500 | 79600 | 79400 | 339 |
| 428 | 20240221 | 120300 | 37671827700 | 79500 | 79400 | 79600 | 79300 | 378 |
| 429 | 20240221 | 120200 | 37641746700 | 79300 | 79300 | 79500 | 79200 | 665 |
| 430 | 20240221 | 120100 | 37588980200 | 79200 | 79200 | 79400 | 79200 | 202 |
| 431 | 20240221 | 120000 | 37572959900 | 79300 | 79300 | 79400 | 79200 | 97 |
| 432 | 20240221 | 115900 | 37565268100 | 79300 | 79100 | 79300 | 79100 | 345 |
| 433 | 20240221 | 115800 | 37537962100 | 79200 | 79500 | 79500 | 79100 | 417 |
| 434 | 20240221 | 115700 | 37504882500 | 79500 | 79500 | 79600 | 79300 | 649 |
| 435 | 20240221 | 115600 | 37453342000 | 79600 | 79600 | 79600 | 79500 | 275 |
| 436 | 20240221 | 115500 | 37431468400 | 79500 | 79700 | 79700 | 79400 | 561 |
| 437 | 20240221 | 115400 | 37386827300 | 79700 | 79600 | 79800 | 79600 | 1346 |
| 438 | 20240221 | 115300 | 37279565100 | 79600 | 79400 | 79600 | 79300 | 577 |
| 439 | 20240221 | 115200 | 37233723000 | 79400 | 79500 | 79500 | 79300 | 188 |
| 440 | 20240221 | 115100 | 37218807900 | 79500 | 79400 | 79600 | 79300 | 1072 |
| 441 | 20240221 | 115000 | 37133660500 | 79400 | 79400 | 79400 | 79200 | 360 |
| 442 | 20240221 | 114900 | 37105088900 | 79300 | 79400 | 79400 | 79200 | 149 |
| 443 | 20240221 | 114800 | 37093274300 | 79400 | 79300 | 79400 | 79200 | 436 |
| 444 | 20240221 | 114700 | 37058666700 | 79400 | 79200 | 79400 | 79200 | 339 |
| 445 | 20240221 | 114600 | 37031802300 | 79100 | 79200 | 79300 | 79100 | 97 |
| 446 | 20240221 | 114500 | 37024122400 | 79200 | 79300 | 79300 | 79100 | 343 |
| 447 | 20240221 | 114400 | 36996963200 | 79100 | 79200 | 79400 | 79100 | 609 |
| 448 | 20240221 | 114300 | 36948721900 | 79100 | 79000 | 79200 | 79000 | 228 |
| 449 | 20240221 | 114200 | 36930700300 | 79000 | 79200 | 79200 | 78900 | 486 |
| 450 | 20240221 | 114100 | 36892274800 | 79200 | 79200 | 79600 | 79100 | 2897 |
| 451 | 20240221 | 114000 | 36662351800 | 79100 | 79200 | 79300 | 78700 | 599 |
| 452 | 20240221 | 113900 | 36615012000 | 79300 | 78700 | 79300 | 78600 | 1819 |
| 453 | 20240221 | 113800 | 36471365500 | 78700 | 78800 | 78800 | 78500 | 684 |
| 454 | 20240221 | 113700 | 36417522300 | 78800 | 78700 | 78800 | 78500 | 486 |
| 455 | 20240221 | 113600 | 36379324000 | 78700 | 77900 | 78700 | 77900 | 1102 |
| 456 | 20240221 | 113500 | 36292916200 | 78000 | 78000 | 78000 | 77700 | 1054 |
| 457 | 20240221 | 113400 | 36210886600 | 78000 | 78100 | 78300 | 78000 | 362 |
| 458 | 20240221 | 113300 | 36182596600 | 78300 | 78300 | 78400 | 78100 | 2372 |
| 459 | 20240221 | 113200 | 35996736600 | 78300 | 77900 | 78300 | 77900 | 428 |
| 460 | 20240221 | 113100 | 35963281600 | 78000 | 78000 | 78100 | 78000 | 132 |
| 461 | 20240221 | 113000 | 35952979800 | 78000 | 77900 | 78100 | 77900 | 121 |
| 462 | 20240221 | 112900 | 35943543100 | 78100 | 78100 | 78100 | 77900 | 265 |
| 463 | 20240221 | 112800 | 35922872400 | 78000 | 77900 | 78100 | 77900 | 122 |
| 464 | 20240221 | 112700 | 35913351900 | 78000 | 78000 | 78000 | 77800 | 254 |
| 465 | 20240221 | 112600 | 35893547800 | 78000 | 77800 | 78000 | 77800 | 339 |
| 466 | 20240221 | 112500 | 35867144400 | 77700 | 77700 | 77900 | 77600 | 307 |
| 467 | 20240221 | 112400 | 35843277000 | 77600 | 77700 | 77700 | 77500 | 120 |
| 468 | 20240221 | 112300 | 35833961800 | 77700 | 77800 | 77800 | 77400 | 496 |
| 469 | 20240221 | 112200 | 35795515700 | 77800 | 77200 | 77900 | 77200 | 1930 |
| 470 | 20240221 | 112100 | 35646148300 | 77200 | 77100 | 77300 | 77100 | 390 |
| 471 | 20240221 | 112000 | 35616057100 | 77300 | 77200 | 77300 | 77100 | 232 |
| 472 | 20240221 | 111900 | 35598148600 | 77300 | 77200 | 77300 | 77200 | 458 |
| 473 | 20240221 | 111800 | 35562781500 | 77300 | 77200 | 77300 | 77100 | 281 |
| 474 | 20240221 | 111700 | 35541086400 | 77200 | 77100 | 77300 | 77100 | 216 |
| 475 | 20240221 | 111600 | 35524416200 | 77200 | 77200 | 77300 | 77000 | 871 |
| 476 | 20240221 | 111500 | 35457184100 | 77100 | 77000 | 77100 | 77000 | 780 |
| 477 | 20240221 | 111400 | 35397062600 | 77000 | 76700 | 77100 | 76700 | 476 |
| 478 | 20240221 | 111300 | 35360470400 | 76800 | 76900 | 76900 | 76700 | 535 |
| 479 | 20240221 | 111200 | 35319413800 | 76900 | 77100 | 77200 | 76700 | 2091 |
| 480 | 20240221 | 111100 | 35158517900 | 77100 | 77200 | 77200 | 77000 | 503 |
| 481 | 20240221 | 111000 | 35119759700 | 77200 | 77400 | 77700 | 77200 | 551 |
| 482 | 20240221 | 110900 | 35077148700 | 77600 | 77600 | 77800 | 77500 | 1515 |
| 483 | 20240221 | 110800 | 34959546400 | 77600 | 77800 | 77900 | 77600 | 230 |
| 484 | 20240221 | 110700 | 34941672000 | 77900 | 77800 | 77900 | 77600 | 544 |
| 485 | 20240221 | 110600 | 34899383200 | 77800 | 77600 | 77900 | 77500 | 923 |
| 486 | 20240221 | 110500 | 34827579800 | 77600 | 77600 | 77700 | 77600 | 98 |
| 487 | 20240221 | 110400 | 34819974700 | 77600 | 77500 | 77700 | 77500 | 139 |
| 488 | 20240221 | 110300 | 34809197000 | 77500 | 77600 | 77600 | 77400 | 217 |
| 489 | 20240221 | 110200 | 34792381800 | 77600 | 77300 | 77600 | 77300 | 677 |
| 490 | 20240221 | 110100 | 34739919900 | 77300 | 77200 | 77400 | 77100 | 165 |
| 491 | 20240221 | 110000 | 34727172600 | 77200 | 77300 | 77400 | 77200 | 257 |
| 492 | 20240221 | 105900 | 34707328100 | 77400 | 77500 | 77600 | 77400 | 537 |
| 493 | 20240221 | 105800 | 34665745700 | 77500 | 77500 | 77600 | 77400 | 690 |
| 494 | 20240221 | 105700 | 34612316800 | 77500 | 77400 | 77600 | 77200 | 571 |
| 495 | 20240221 | 105600 | 34568087700 | 77400 | 77200 | 77400 | 77200 | 379 |
| 496 | 20240221 | 105500 | 34538784700 | 77200 | 77100 | 77300 | 77100 | 176 |
| 497 | 20240221 | 105400 | 34525201400 | 77100 | 77200 | 77400 | 77100 | 354 |
| 498 | 20240221 | 105300 | 34497870300 | 77300 | 77200 | 77500 | 77000 | 614 |
| 499 | 20240221 | 105200 | 34450416800 | 77200 | 77300 | 77300 | 77000 | 244 |
| 500 | 20240221 | 105100 | 34431607500 | 77100 | 77300 | 77300 | 76900 | 454 |
| 501 | 20240221 | 105000 | 34396589800 | 77300 | 76400 | 77500 | 76300 | 944 |
| 502 | 20240221 | 104900 | 34323953000 | 76400 | 76100 | 76400 | 76000 | 3337 |
| 503 | 20240221 | 104800 | 34069768400 | 76100 | 76200 | 76300 | 76000 | 782 |
| 504 | 20240221 | 104700 | 34010257000 | 76300 | 76300 | 76300 | 76100 | 1246 |
| 505 | 20240221 | 104600 | 33915338000 | 76300 | 76500 | 76500 | 76200 | 1924 |
| 506 | 20240221 | 104500 | 33768459200 | 76500 | 76500 | 76600 | 76300 | 1137 |
| 507 | 20240221 | 104400 | 33681570000 | 76500 | 76500 | 76700 | 76300 | 1410 |
| 508 | 20240221 | 104300 | 33573668200 | 76500 | 77000 | 77100 | 76300 | 7225 |
| 509 | 20240221 | 104200 | 33018534300 | 77000 | 77300 | 77400 | 77000 | 3031 |
| 510 | 20240221 | 104100 | 32784793200 | 77400 | 77600 | 77600 | 77300 | 1430 |
| 511 | 20240221 | 104000 | 32674056400 | 77600 | 77800 | 77900 | 77600 | 1925 |
| 512 | 20240221 | 103900 | 32524440900 | 77900 | 78100 | 78100 | 77800 | 696 |
| 513 | 20240221 | 103800 | 32470224700 | 78200 | 77800 | 78400 | 77800 | 676 |
| 514 | 20240221 | 103700 | 32417465000 | 78000 | 78400 | 78400 | 77800 | 2654 |
| 515 | 20240221 | 103600 | 32210305800 | 78400 | 78500 | 78500 | 78300 | 207 |
| 516 | 20240221 | 103500 | 32194083100 | 78500 | 78200 | 78500 | 78200 | 542 |
| 517 | 20240221 | 103400 | 32151633500 | 78200 | 78500 | 78700 | 78200 | 1255 |
| 518 | 20240221 | 103300 | 32053415500 | 78200 | 78300 | 78700 | 78200 | 1132 |
| 519 | 20240221 | 103200 | 31964673400 | 78500 | 78000 | 78500 | 78000 | 1189 |
| 520 | 20240221 | 103100 | 31871763400 | 78200 | 78000 | 78200 | 77700 | 553 |
| 521 | 20240221 | 103000 | 31828645600 | 78000 | 77900 | 78300 | 77800 | 1030 |
| 522 | 20240221 | 102900 | 31748297100 | 77900 | 77600 | 78000 | 77500 | 829 |
| 523 | 20240221 | 102800 | 31683906600 | 77600 | 77500 | 77600 | 77400 | 1049 |
| 524 | 20240221 | 102700 | 31602586000 | 77600 | 77500 | 77600 | 77500 | 1630 |
| 525 | 20240221 | 102600 | 31476210800 | 77600 | 77300 | 77600 | 77300 | 1584 |
| 526 | 20240221 | 102500 | 31353672100 | 77300 | 77600 | 77800 | 77300 | 2586 |
| 527 | 20240221 | 102400 | 31153132200 | 77600 | 78000 | 78000 | 77600 | 2143 |
| 528 | 20240221 | 102300 | 30986467100 | 78000 | 78000 | 78100 | 77900 | 602 |
| 529 | 20240221 | 102200 | 30939504200 | 78000 | 77900 | 78200 | 77900 | 788 |
| 530 | 20240221 | 102100 | 30878003900 | 77900 | 78000 | 78100 | 77700 | 2454 |
| 531 | 20240221 | 102000 | 30686742900 | 78000 | 78100 | 78300 | 78000 | 1649 |
| 532 | 20240221 | 101900 | 30557995500 | 78100 | 78300 | 78400 | 78100 | 1158 |
| 533 | 20240221 | 101800 | 30467450700 | 78200 | 78400 | 78400 | 78000 | 3618 |
| 534 | 20240221 | 101700 | 30184628900 | 78400 | 79000 | 79000 | 78300 | 1503 |
| 535 | 20240221 | 101600 | 30066384500 | 79000 | 78800 | 79300 | 78800 | 1641 |
| 536 | 20240221 | 101500 | 29936701900 | 78800 | 78600 | 78800 | 78400 | 623 |
| 537 | 20240221 | 101400 | 29887736700 | 78700 | 78300 | 78800 | 78300 | 1252 |
| 538 | 20240221 | 101300 | 29789360300 | 78300 | 78200 | 78300 | 78100 | 1004 |
| 539 | 20240221 | 101200 | 29710856000 | 78200 | 78300 | 78700 | 78100 | 1881 |
| 540 | 20240221 | 101100 | 29563678900 | 78300 | 78700 | 78700 | 78000 | 3944 |
| 541 | 20240221 | 101000 | 29254755400 | 78700 | 79300 | 79300 | 78500 | 3749 |
| 542 | 20240221 | 100900 | 28959200100 | 79300 | 79000 | 79400 | 79000 | 825 |
| 543 | 20240221 | 100800 | 28893936100 | 79000 | 79700 | 79900 | 79000 | 4829 |
| 544 | 20240221 | 100700 | 28511111400 | 79700 | 79800 | 80000 | 79700 | 1623 |
| 545 | 20240221 | 100600 | 28381618300 | 79800 | 80300 | 80300 | 79800 | 2625 |
| 546 | 20240221 | 100500 | 28171760100 | 80400 | 80000 | 80400 | 79900 | 1338 |
| 547 | 20240221 | 100400 | 28064561600 | 80000 | 80500 | 80500 | 80000 | 2420 |
| 548 | 20240221 | 100300 | 27870754800 | 80200 | 80100 | 80700 | 80000 | 3921 |
| 549 | 20240221 | 100200 | 27556766800 | 80200 | 80700 | 80700 | 80100 | 5883 |
| 550 | 20240221 | 100100 | 27083944200 | 80700 | 80700 | 80800 | 80600 | 630 |
| 551 | 20240221 | 100000 | 27033117700 | 80700 | 80700 | 80900 | 80600 | 1080 |
| 552 | 20240221 | 095900 | 26945994500 | 80700 | 80800 | 80900 | 80600 | 1212 |
| 553 | 20240221 | 095800 | 26848175800 | 80900 | 81200 | 81200 | 80700 | 2189 |
| 554 | 20240221 | 095700 | 26670875200 | 81200 | 81600 | 81600 | 81000 | 2039 |
| 555 | 20240221 | 095600 | 26505062300 | 81900 | 82000 | 82100 | 81600 | 1257 |
| 556 | 20240221 | 095500 | 26402278800 | 82000 | 81800 | 82000 | 81700 | 1243 |
| 557 | 20240221 | 095400 | 26300431700 | 81800 | 82100 | 82100 | 81700 | 3096 |
| 558 | 20240221 | 095300 | 26046849600 | 82100 | 81800 | 82200 | 81700 | 6133 |
| 559 | 20240221 | 095200 | 25543970700 | 81800 | 81700 | 81800 | 81500 | 1862 |
| 560 | 20240221 | 095100 | 25391781300 | 81700 | 81500 | 81700 | 81100 | 3411 |
| 561 | 20240221 | 095000 | 25114325300 | 81500 | 81000 | 81500 | 81000 | 1463 |
| 562 | 20240221 | 094900 | 24995366400 | 81000 | 80900 | 81200 | 80700 | 1259 |
| 563 | 20240221 | 094800 | 24893521100 | 81000 | 80400 | 81400 | 80400 | 2627 |
| 564 | 20240221 | 094700 | 24680978700 | 80400 | 80900 | 80900 | 80400 | 5319 |
| 565 | 20240221 | 094600 | 24252743200 | 80900 | 80700 | 81000 | 80600 | 944 |
| 566 | 20240221 | 094500 | 24176520800 | 80700 | 80700 | 80800 | 80600 | 2099 |
| 567 | 20240221 | 094400 | 24007180900 | 80700 | 81000 | 81100 | 80600 | 4672 |
| 568 | 20240221 | 094300 | 23629583800 | 81000 | 81700 | 81700 | 81000 | 3118 |
| 569 | 20240221 | 094200 | 23376162500 | 82000 | 81500 | 82000 | 81200 | 6852 |
| 570 | 20240221 | 094100 | 22817719200 | 81600 | 82400 | 82400 | 81500 | 5680 |
| 571 | 20240221 | 094000 | 22352745800 | 82400 | 82800 | 82900 | 82200 | 4335 |
| 572 | 20240221 | 093900 | 21994305500 | 82800 | 82800 | 82900 | 82500 | 4982 |
| 573 | 20240221 | 093800 | 21582130900 | 82800 | 82800 | 83000 | 82600 | 13779 |
| 574 | 20240221 | 093700 | 20440030700 | 82800 | 82400 | 82800 | 82000 | 6516 |
| 575 | 20240221 | 093600 | 19903542600 | 82400 | 82400 | 82500 | 82000 | 7152 |
| 576 | 20240221 | 093500 | 19314288600 | 82300 | 82200 | 82400 | 82200 | 5944 |
| 577 | 20240221 | 093400 | 18824921200 | 82300 | 81500 | 82300 | 81500 | 9100 |
| 578 | 20240221 | 093300 | 18078837100 | 81500 | 81500 | 81800 | 81300 | 1590 |
| 579 | 20240221 | 093200 | 17949235800 | 81500 | 81600 | 81600 | 81200 | 3426 |
| 580 | 20240221 | 093100 | 17670539900 | 81600 | 81800 | 81900 | 81500 | 4370 |
| 581 | 20240221 | 093000 | 17313252500 | 81700 | 81800 | 82100 | 81500 | 7613 |
| 582 | 20240221 | 092900 | 16689316700 | 81900 | 81300 | 81900 | 81300 | 7445 |
| 583 | 20240221 | 092800 | 16081737700 | 81300 | 81000 | 81400 | 80700 | 6507 |
| 584 | 20240221 | 092700 | 15554408400 | 81000 | 81100 | 81200 | 80800 | 3322 |
| 585 | 20240221 | 092600 | 15285589200 | 81200 | 80500 | 81200 | 80500 | 4504 |
| 586 | 20240221 | 092500 | 14921531300 | 80500 | 81100 | 81200 | 80500 | 2853 |
| 587 | 20240221 | 092400 | 14690784100 | 81000 | 81400 | 81500 | 80900 | 4288 |
| 588 | 20240221 | 092300 | 14342539600 | 81400 | 80600 | 81500 | 80600 | 3704 |
| 589 | 20240221 | 092200 | 14042140100 | 80700 | 81000 | 81100 | 80500 | 4564 |
| 590 | 20240221 | 092100 | 13673743900 | 81100 | 81700 | 81700 | 80700 | 4787 |
| 591 | 20240221 | 092000 | 13284656900 | 81700 | 80600 | 81700 | 80600 | 6674 |
| 592 | 20240221 | 091900 | 12743726000 | 80600 | 80700 | 81000 | 80400 | 7598 |
| 593 | 20240221 | 091800 | 12130767000 | 80700 | 81100 | 81600 | 80600 | 10542 |
| 594 | 20240221 | 091700 | 11275864600 | 81300 | 82100 | 82500 | 81000 | 17101 |
| 595 | 20240221 | 091600 | 9876314000 | 82200 | 80700 | 82300 | 80700 | 18824 |
| 596 | 20240221 | 091500 | 8341532400 | 80700 | 80700 | 80800 | 80200 | 7498 |
| 597 | 20240221 | 091400 | 7737877600 | 80600 | 79200 | 80900 | 79000 | 13886 |
| 598 | 20240221 | 091300 | 6627586800 | 79200 | 79100 | 79200 | 78500 | 12653 |
| 599 | 20240221 | 091200 | 5629367800 | 79100 | 78600 | 79200 | 78500 | 4703 |
| 600 | 20240221 | 091100 | 5257820300 | 78600 | 78400 | 79000 | 78400 | 5949 |
| 601 | 20240221 | 091000 | 4788386600 | 78400 | 78600 | 79000 | 78400 | 6679 |
| 602 | 20240221 | 090900 | 4262386800 | 78600 | 78400 | 78800 | 78100 | 11102 |
| 603 | 20240221 | 090800 | 3391373400 | 78400 | 77800 | 78500 | 77700 | 6266 |
| 604 | 20240221 | 090700 | 2901699800 | 77800 | 77500 | 77800 | 77200 | 4385 |
| 605 | 20240221 | 090600 | 2561133200 | 77600 | 76800 | 77800 | 76300 | 5508 |
| 606 | 20240221 | 090500 | 2137395000 | 76800 | 76900 | 77500 | 76500 | 5746 |
| 607 | 20240221 | 090400 | 1694720700 | 76900 | 75700 | 76900 | 75600 | 2479 |
| 608 | 20240221 | 090300 | 1505483500 | 76300 | 75700 | 76300 | 75500 | 4549 |
| 609 | 20240221 | 090200 | 1160551100 | 75700 | 75800 | 75900 | 75400 | 4000 |
| 610 | 20240221 | 090100 | 858013200 | 75800 | 76000 | 76000 | 75500 | 3559 |
| 611 | 20240221 | 090000 | 588671600 | 76000 | 75700 | 76000 | 74800 | 7377 |