34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 3 | 20240221 | 192200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 4 | 20240221 | 192100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 5 | 20240221 | 192000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 6 | 20240221 | 191900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 7 | 20240221 | 191800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 8 | 20240221 | 191700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 9 | 20240221 | 191600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 10 | 20240221 | 191500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 11 | 20240221 | 191400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 12 | 20240221 | 191300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 13 | 20240221 | 191200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 14 | 20240221 | 191100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 15 | 20240221 | 191000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 16 | 20240221 | 190900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 17 | 20240221 | 190800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 18 | 20240221 | 190700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 19 | 20240221 | 190600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 20 | 20240221 | 190500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 21 | 20240221 | 190400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 22 | 20240221 | 190300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 23 | 20240221 | 190200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 24 | 20240221 | 190100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 25 | 20240221 | 190000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 26 | 20240221 | 185900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 27 | 20240221 | 185800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 28 | 20240221 | 185700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 29 | 20240221 | 185600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 30 | 20240221 | 185500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 31 | 20240221 | 185400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 32 | 20240221 | 185300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 33 | 20240221 | 185200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 34 | 20240221 | 185100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 35 | 20240221 | 185000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 36 | 20240221 | 184900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 37 | 20240221 | 184800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 38 | 20240221 | 184700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 39 | 20240221 | 184600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 40 | 20240221 | 184500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 41 | 20240221 | 184400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 42 | 20240221 | 184300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 43 | 20240221 | 184200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 44 | 20240221 | 184100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 45 | 20240221 | 184000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 46 | 20240221 | 183900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 47 | 20240221 | 183800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 48 | 20240221 | 183700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 49 | 20240221 | 183600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 50 | 20240221 | 183500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 51 | 20240221 | 183400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 52 | 20240221 | 183300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 53 | 20240221 | 183200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 54 | 20240221 | 183100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 55 | 20240221 | 183000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 56 | 20240221 | 182900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 57 | 20240221 | 182800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 58 | 20240221 | 182700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 59 | 20240221 | 182600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 60 | 20240221 | 182500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 61 | 20240221 | 182400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 62 | 20240221 | 182300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 63 | 20240221 | 182200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 64 | 20240221 | 182100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 65 | 20240221 | 182000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 66 | 20240221 | 181900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 67 | 20240221 | 181800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 68 | 20240221 | 181700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 69 | 20240221 | 181600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 70 | 20240221 | 181500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 71 | 20240221 | 181400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 72 | 20240221 | 181300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 73 | 20240221 | 181200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 74 | 20240221 | 181100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 75 | 20240221 | 181000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 76 | 20240221 | 180900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 77 | 20240221 | 180800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 78 | 20240221 | 180700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 79 | 20240221 | 180600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 80 | 20240221 | 180500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 81 | 20240221 | 180400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 82 | 20240221 | 180300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 83 | 20240221 | 180200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 84 | 20240221 | 180100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 85 | 20240221 | 180000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 86 | 20240221 | 175900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 87 | 20240221 | 175800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 88 | 20240221 | 175700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 89 | 20240221 | 175600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 90 | 20240221 | 175500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 91 | 20240221 | 175400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 92 | 20240221 | 175300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 93 | 20240221 | 175200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 94 | 20240221 | 175100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 95 | 20240221 | 175000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 96 | 20240221 | 174900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 97 | 20240221 | 174800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 98 | 20240221 | 174700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 99 | 20240221 | 174600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 100 | 20240221 | 174500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 101 | 20240221 | 174400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 102 | 20240221 | 174300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 103 | 20240221 | 174200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 104 | 20240221 | 174100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 105 | 20240221 | 174000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 106 | 20240221 | 173900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 107 | 20240221 | 173800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 108 | 20240221 | 173700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 109 | 20240221 | 173600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 110 | 20240221 | 173500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 111 | 20240221 | 173400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 112 | 20240221 | 173300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 113 | 20240221 | 173200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 114 | 20240221 | 173100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 115 | 20240221 | 173000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 116 | 20240221 | 172900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 117 | 20240221 | 172800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 118 | 20240221 | 172700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 119 | 20240221 | 172600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 120 | 20240221 | 172500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 121 | 20240221 | 172400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 122 | 20240221 | 172300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 123 | 20240221 | 172200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 124 | 20240221 | 172100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 125 | 20240221 | 172000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 126 | 20240221 | 171900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 127 | 20240221 | 171800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 128 | 20240221 | 171700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 129 | 20240221 | 171600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 130 | 20240221 | 171500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 131 | 20240221 | 171400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 132 | 20240221 | 171300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 133 | 20240221 | 171200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 134 | 20240221 | 171100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 135 | 20240221 | 171000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 136 | 20240221 | 170900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 137 | 20240221 | 170800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 138 | 20240221 | 170700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 139 | 20240221 | 170600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 140 | 20240221 | 170500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 141 | 20240221 | 170400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 142 | 20240221 | 170300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 143 | 20240221 | 170200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 144 | 20240221 | 170100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 145 | 20240221 | 170000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 146 | 20240221 | 165900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 147 | 20240221 | 165800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 148 | 20240221 | 165700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 149 | 20240221 | 165600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 150 | 20240221 | 165500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 151 | 20240221 | 165400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 152 | 20240221 | 165300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 153 | 20240221 | 165200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 154 | 20240221 | 165100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 155 | 20240221 | 165000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 156 | 20240221 | 164900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 157 | 20240221 | 164800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 158 | 20240221 | 164700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 159 | 20240221 | 164600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 160 | 20240221 | 164500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 161 | 20240221 | 164400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 162 | 20240221 | 164300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 163 | 20240221 | 164200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 164 | 20240221 | 164100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 165 | 20240221 | 164000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 166 | 20240221 | 163900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 167 | 20240221 | 163800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 168 | 20240221 | 163700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 169 | 20240221 | 163600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 170 | 20240221 | 163500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 171 | 20240221 | 163400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 172 | 20240221 | 163300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 173 | 20240221 | 163200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 174 | 20240221 | 163100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 175 | 20240221 | 163000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 176 | 20240221 | 162900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 177 | 20240221 | 162800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 178 | 20240221 | 162700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 179 | 20240221 | 162600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 180 | 20240221 | 162500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 181 | 20240221 | 162400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 182 | 20240221 | 162300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 183 | 20240221 | 162200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 184 | 20240221 | 162100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 185 | 20240221 | 162000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 186 | 20240221 | 161900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 187 | 20240221 | 161800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 188 | 20240221 | 161700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 189 | 20240221 | 161600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 190 | 20240221 | 161500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 191 | 20240221 | 161400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 192 | 20240221 | 161300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 193 | 20240221 | 161200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 194 | 20240221 | 161100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 195 | 20240221 | 161000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 196 | 20240221 | 160900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 197 | 20240221 | 160800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 198 | 20240221 | 160700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 199 | 20240221 | 160600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 200 | 20240221 | 160500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 201 | 20240221 | 160400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 202 | 20240221 | 160300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 203 | 20240221 | 160200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 204 | 20240221 | 160100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 205 | 20240221 | 160000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 206 | 20240221 | 155900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 207 | 20240221 | 155800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 208 | 20240221 | 155700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 209 | 20240221 | 155600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 210 | 20240221 | 155500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 211 | 20240221 | 155400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 212 | 20240221 | 155300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 213 | 20240221 | 155200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 214 | 20240221 | 155100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 215 | 20240221 | 155000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 216 | 20240221 | 154900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 217 | 20240221 | 154800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 218 | 20240221 | 154700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 219 | 20240221 | 154600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 220 | 20240221 | 154500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 221 | 20240221 | 154400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 222 | 20240221 | 154300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 223 | 20240221 | 154200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 224 | 20240221 | 154100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 225 | 20240221 | 154000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 226 | 20240221 | 153900 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 227 | 20240221 | 153800 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 228 | 20240221 | 153700 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 229 | 20240221 | 153600 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 230 | 20240221 | 153500 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 231 | 20240221 | 153400 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 232 | 20240221 | 153300 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 233 | 20240221 | 153200 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 234 | 20240221 | 153100 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 0 |
| 235 | 20240221 | 153000 | 13092897200 | 81700 | 81700 | 81700 | 81700 | 2100 |
| 236 | 20240221 | 152900 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 237 | 20240221 | 152800 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 238 | 20240221 | 152700 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 239 | 20240221 | 152600 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 240 | 20240221 | 152500 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 241 | 20240221 | 152400 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 242 | 20240221 | 152300 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 243 | 20240221 | 152200 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 244 | 20240221 | 152100 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 245 | 20240221 | 152000 | 12921327200 | 81800 | 81800 | 81800 | 81800 | 0 |
| 246 | 20240221 | 151900 | 12921327200 | 81800 | 81700 | 81800 | 81700 | 377 |
| 247 | 20240221 | 151800 | 12890507800 | 81700 | 81700 | 81800 | 81700 | 289 |
| 248 | 20240221 | 151700 | 12866895700 | 81800 | 81800 | 81800 | 81700 | 668 |
| 249 | 20240221 | 151600 | 12812287900 | 81800 | 81800 | 81800 | 81700 | 1314 |
| 250 | 20240221 | 151500 | 12704929800 | 81700 | 81700 | 81800 | 81700 | 1049 |
| 251 | 20240221 | 151400 | 12619207300 | 81700 | 81800 | 81900 | 81700 | 555 |
| 252 | 20240221 | 151300 | 12573838900 | 81800 | 81800 | 82000 | 81800 | 472 |
| 253 | 20240221 | 151200 | 12535214800 | 81800 | 82000 | 82000 | 81800 | 515 |
| 254 | 20240221 | 151100 | 12493013600 | 81900 | 82000 | 82000 | 81900 | 472 |
| 255 | 20240221 | 151000 | 12454353100 | 82000 | 81900 | 82000 | 81900 | 86 |
| 256 | 20240221 | 150900 | 12447305600 | 82000 | 82000 | 82000 | 81900 | 407 |
| 257 | 20240221 | 150800 | 12413934400 | 82000 | 82000 | 82000 | 81900 | 211 |
| 258 | 20240221 | 150700 | 12396648000 | 81900 | 81900 | 82000 | 81900 | 175 |
| 259 | 20240221 | 150600 | 12382313200 | 82000 | 82000 | 82000 | 81900 | 614 |
| 260 | 20240221 | 150500 | 12332000100 | 82000 | 82000 | 82000 | 81900 | 186 |
| 261 | 20240221 | 150400 | 12316757900 | 81900 | 82100 | 82100 | 81900 | 2552 |
| 262 | 20240221 | 150300 | 12107693800 | 82000 | 82100 | 82100 | 82000 | 227 |
| 263 | 20240221 | 150200 | 12089059100 | 82100 | 82100 | 82200 | 82100 | 215 |
| 264 | 20240221 | 150100 | 12071389800 | 82200 | 82200 | 82200 | 82100 | 123 |
| 265 | 20240221 | 150000 | 12061281300 | 82100 | 82200 | 82200 | 82100 | 259 |
| 266 | 20240221 | 145900 | 12039994000 | 82200 | 82200 | 82200 | 82000 | 282 |
| 267 | 20240221 | 145800 | 12016834400 | 82200 | 82100 | 82200 | 82000 | 123 |
| 268 | 20240221 | 145700 | 12006735100 | 82100 | 82000 | 82200 | 82000 | 196 |
| 269 | 20240221 | 145600 | 11990647000 | 82200 | 82200 | 82200 | 82000 | 63 |
| 270 | 20240221 | 145500 | 11985472800 | 82100 | 82000 | 82100 | 82000 | 165 |
| 271 | 20240221 | 145400 | 11971928300 | 82100 | 82000 | 82100 | 82000 | 301 |
| 272 | 20240221 | 145300 | 11947229300 | 82100 | 82000 | 82100 | 82000 | 221 |
| 273 | 20240221 | 145200 | 11929098000 | 82000 | 82000 | 82100 | 82000 | 545 |
| 274 | 20240221 | 145100 | 11884393700 | 82000 | 82000 | 82100 | 82000 | 445 |
| 275 | 20240221 | 145000 | 11847895100 | 82000 | 82000 | 82200 | 81900 | 252 |
| 276 | 20240221 | 144900 | 11827206500 | 81900 | 82100 | 82100 | 81900 | 141 |
| 277 | 20240221 | 144800 | 11815641900 | 82100 | 82000 | 82200 | 81900 | 180 |
| 278 | 20240221 | 144700 | 11800882000 | 81900 | 81900 | 82200 | 81900 | 191 |
| 279 | 20240221 | 144600 | 11785216300 | 82000 | 82100 | 82100 | 82000 | 175 |
| 280 | 20240221 | 144500 | 11770863800 | 82000 | 82100 | 82100 | 82000 | 154 |
| 281 | 20240221 | 144400 | 11758222500 | 82100 | 82100 | 82100 | 82000 | 115 |
| 282 | 20240221 | 144300 | 11748785100 | 82100 | 81900 | 82100 | 81900 | 383 |
| 283 | 20240221 | 144200 | 11717373700 | 81900 | 81900 | 82000 | 81900 | 147 |
| 284 | 20240221 | 144100 | 11705322800 | 82000 | 82000 | 82000 | 81900 | 188 |
| 285 | 20240221 | 144000 | 11689908700 | 82000 | 82000 | 82100 | 81900 | 406 |
| 286 | 20240221 | 143900 | 11656610300 | 82000 | 82000 | 82100 | 81900 | 881 |
| 287 | 20240221 | 143800 | 11584343900 | 82000 | 82000 | 82100 | 81900 | 898 |
| 288 | 20240221 | 143700 | 11510704700 | 82100 | 82000 | 82100 | 82000 | 166 |
| 289 | 20240221 | 143600 | 11497086500 | 82100 | 82000 | 82100 | 82000 | 645 |
| 290 | 20240221 | 143500 | 11444139800 | 82000 | 82100 | 82100 | 82000 | 451 |
| 291 | 20240221 | 143400 | 11407151700 | 82100 | 82100 | 82100 | 82000 | 177 |
| 292 | 20240221 | 143300 | 11392622200 | 82000 | 82100 | 82200 | 82000 | 254 |
| 293 | 20240221 | 143200 | 11371774700 | 82200 | 82000 | 82200 | 82000 | 100 |
| 294 | 20240221 | 143100 | 11363563300 | 82200 | 82000 | 82200 | 82000 | 193 |
| 295 | 20240221 | 143000 | 11347715300 | 82000 | 82000 | 82200 | 82000 | 132 |
| 296 | 20240221 | 142900 | 11336880600 | 82000 | 82000 | 82100 | 82000 | 391 |
| 297 | 20240221 | 142800 | 11304795100 | 82000 | 82000 | 82100 | 82000 | 126 |
| 298 | 20240221 | 142700 | 11294454600 | 82000 | 82100 | 82100 | 82000 | 163 |
| 299 | 20240221 | 142600 | 11281074900 | 82100 | 82100 | 82100 | 82000 | 118 |
| 300 | 20240221 | 142500 | 11271391000 | 82000 | 82100 | 82100 | 82000 | 180 |
| 301 | 20240221 | 142400 | 11256615100 | 82100 | 82100 | 82100 | 82000 | 1501 |
| 302 | 20240221 | 142300 | 11133514900 | 82100 | 82100 | 82200 | 82100 | 205 |
| 303 | 20240221 | 142200 | 11116674800 | 82200 | 82100 | 82200 | 82100 | 149 |
| 304 | 20240221 | 142100 | 11104434800 | 82200 | 82100 | 82200 | 82100 | 353 |
| 305 | 20240221 | 142000 | 11075445700 | 82100 | 82100 | 82200 | 82000 | 170 |
| 306 | 20240221 | 141900 | 11061488200 | 82100 | 82100 | 82100 | 82000 | 459 |
| 307 | 20240221 | 141800 | 11023840300 | 82000 | 82100 | 82300 | 82000 | 198 |
| 308 | 20240221 | 141700 | 11007575100 | 82100 | 82200 | 82200 | 82000 | 212 |
| 309 | 20240221 | 141600 | 10990168800 | 82100 | 82200 | 82200 | 82100 | 110 |
| 310 | 20240221 | 141500 | 10981129500 | 82000 | 82000 | 82300 | 82000 | 102 |
| 311 | 20240221 | 141400 | 10972748500 | 82000 | 82100 | 82200 | 82000 | 157 |
| 312 | 20240221 | 141300 | 10959857100 | 82000 | 82100 | 82200 | 82000 | 219 |
| 313 | 20240221 | 141200 | 10941885900 | 82100 | 82000 | 82100 | 82000 | 207 |
| 314 | 20240221 | 141100 | 10924896200 | 82000 | 82100 | 82200 | 82000 | 453 |
| 315 | 20240221 | 141000 | 10887738600 | 82300 | 82100 | 82300 | 82000 | 513 |
| 316 | 20240221 | 140900 | 10845595000 | 82100 | 82100 | 82200 | 82100 | 685 |
| 317 | 20240221 | 140800 | 10789347000 | 82100 | 82200 | 82200 | 82100 | 105 |
| 318 | 20240221 | 140700 | 10780717900 | 82200 | 82200 | 82300 | 82100 | 212 |
| 319 | 20240221 | 140600 | 10763294400 | 82100 | 82200 | 82300 | 82100 | 42 |
| 320 | 20240221 | 140500 | 10759843100 | 82200 | 82200 | 82200 | 82100 | 275 |
| 321 | 20240221 | 140400 | 10737243300 | 82100 | 82100 | 82200 | 82100 | 111 |
| 322 | 20240221 | 140300 | 10728122800 | 82200 | 82100 | 82200 | 82100 | 241 |
| 323 | 20240221 | 140200 | 10708314600 | 82200 | 82200 | 82200 | 82100 | 175 |
| 324 | 20240221 | 140100 | 10693942200 | 82200 | 82100 | 82200 | 82100 | 178 |
| 325 | 20240221 | 140000 | 10679319300 | 82100 | 82200 | 82200 | 82100 | 164 |
| 326 | 20240221 | 135900 | 10665841100 | 82100 | 82100 | 82200 | 82100 | 153 |
| 327 | 20240221 | 135800 | 10653267500 | 82200 | 82100 | 82200 | 82100 | 155 |
| 328 | 20240221 | 135700 | 10640529400 | 82100 | 82200 | 82200 | 82100 | 140 |
| 329 | 20240221 | 135600 | 10629023300 | 82200 | 82200 | 82200 | 82100 | 189 |
| 330 | 20240221 | 135500 | 10613489600 | 82200 | 82200 | 82200 | 82100 | 1681 |
| 331 | 20240221 | 135400 | 10475468600 | 82200 | 82200 | 82200 | 82100 | 317 |
| 332 | 20240221 | 135300 | 10449416900 | 82400 | 82300 | 82400 | 82200 | 160 |
| 333 | 20240221 | 135200 | 10436247700 | 82200 | 82300 | 82400 | 82200 | 193 |
| 334 | 20240221 | 135100 | 10420362700 | 82400 | 82300 | 82400 | 82200 | 255 |
| 335 | 20240221 | 135000 | 10399363600 | 82300 | 82400 | 82400 | 82300 | 124 |
| 336 | 20240221 | 134900 | 10389149000 | 82400 | 82200 | 82500 | 82200 | 119 |
| 337 | 20240221 | 134800 | 10379354100 | 82300 | 82200 | 82300 | 82200 | 193 |
| 338 | 20240221 | 134700 | 10363473400 | 82300 | 82200 | 82300 | 82200 | 167 |
| 339 | 20240221 | 134600 | 10349733800 | 82300 | 82400 | 82500 | 82200 | 238 |
| 340 | 20240221 | 134500 | 10330143700 | 82500 | 82400 | 82500 | 82400 | 153 |
| 341 | 20240221 | 134400 | 10317525200 | 82400 | 82400 | 82400 | 82300 | 138 |
| 342 | 20240221 | 134300 | 10306155100 | 82400 | 82400 | 82500 | 82300 | 158 |
| 343 | 20240221 | 134200 | 10293132500 | 82400 | 82300 | 82500 | 82300 | 43 |
| 344 | 20240221 | 134100 | 10289590900 | 82300 | 82400 | 82400 | 82300 | 464 |
| 345 | 20240221 | 134000 | 10251372900 | 82500 | 82500 | 82500 | 82400 | 171 |
| 346 | 20240221 | 133900 | 10237267800 | 82500 | 82500 | 82500 | 82500 | 88 |
| 347 | 20240221 | 133800 | 10230007800 | 82400 | 82500 | 82500 | 82400 | 138 |
| 348 | 20240221 | 133700 | 10218627700 | 82500 | 82500 | 82500 | 82400 | 231 |
| 349 | 20240221 | 133600 | 10199573100 | 82500 | 82500 | 82500 | 82500 | 94 |
| 350 | 20240221 | 133500 | 10191818100 | 82500 | 82500 | 82500 | 82200 | 359 |
| 351 | 20240221 | 133400 | 10162231600 | 82500 | 82500 | 82500 | 82500 | 150 |
| 352 | 20240221 | 133300 | 10149856600 | 82500 | 82500 | 82500 | 82500 | 265 |
| 353 | 20240221 | 133200 | 10127994100 | 82500 | 82600 | 82600 | 82500 | 237 |
| 354 | 20240221 | 133100 | 10108431500 | 82600 | 82500 | 82600 | 82500 | 71 |
| 355 | 20240221 | 133000 | 10102567700 | 82500 | 82500 | 82500 | 82500 | 586 |
| 356 | 20240221 | 132900 | 10054222700 | 82500 | 82500 | 82500 | 82500 | 111 |
| 357 | 20240221 | 132800 | 10045065200 | 82500 | 82400 | 82500 | 82400 | 255 |
| 358 | 20240221 | 132700 | 10024036000 | 82500 | 82500 | 82500 | 82400 | 198 |
| 359 | 20240221 | 132600 | 10007702200 | 82500 | 82400 | 82500 | 82300 | 341 |
| 360 | 20240221 | 132500 | 9979592200 | 82400 | 82500 | 82500 | 82400 | 118 |
| 361 | 20240221 | 132400 | 9969863400 | 82500 | 82500 | 82500 | 82300 | 220 |
| 362 | 20240221 | 132300 | 9951717600 | 82500 | 82400 | 82500 | 82300 | 302 |
| 363 | 20240221 | 132200 | 9926829900 | 82400 | 82300 | 82400 | 82200 | 138 |
| 364 | 20240221 | 132100 | 9915468700 | 82300 | 82400 | 82400 | 82300 | 230 |
| 365 | 20240221 | 132000 | 9896518000 | 82300 | 82300 | 82400 | 82200 | 203 |
| 366 | 20240221 | 131900 | 9879810200 | 82400 | 82400 | 82400 | 82300 | 1140 |
| 367 | 20240221 | 131800 | 9785894800 | 82400 | 82400 | 82400 | 82300 | 128 |
| 368 | 20240221 | 131700 | 9775348000 | 82400 | 82300 | 82400 | 82300 | 204 |
| 369 | 20240221 | 131600 | 9758544800 | 82400 | 82300 | 82400 | 82300 | 245 |
| 370 | 20240221 | 131500 | 9738358600 | 82300 | 82300 | 82300 | 82300 | 184 |
| 371 | 20240221 | 131400 | 9723215400 | 82300 | 82300 | 82300 | 82200 | 241 |
| 372 | 20240221 | 131300 | 9703384600 | 82200 | 82200 | 82300 | 82200 | 100 |
| 373 | 20240221 | 131200 | 9695161700 | 82200 | 82300 | 82300 | 82200 | 243 |
| 374 | 20240221 | 131100 | 9675178900 | 82200 | 82100 | 82200 | 82000 | 133 |
| 375 | 20240221 | 131000 | 9664257600 | 82100 | 82100 | 82200 | 82100 | 164 |
| 376 | 20240221 | 130900 | 9650790400 | 82100 | 82100 | 82100 | 82000 | 206 |
| 377 | 20240221 | 130800 | 9633880800 | 82100 | 82000 | 82100 | 82000 | 163 |
| 378 | 20240221 | 130700 | 9620514100 | 82000 | 81900 | 82000 | 81900 | 129 |
| 379 | 20240221 | 130600 | 9609942600 | 82000 | 82100 | 82100 | 82000 | 850 |
| 380 | 20240221 | 130500 | 9540241500 | 82000 | 82100 | 82100 | 82000 | 38 |
| 381 | 20240221 | 130400 | 9537121800 | 82100 | 82100 | 82100 | 82100 | 93 |
| 382 | 20240221 | 130300 | 9529486500 | 82100 | 82100 | 82100 | 82100 | 41 |
| 383 | 20240221 | 130200 | 9526120400 | 82100 | 82100 | 82100 | 82000 | 56 |
| 384 | 20240221 | 130100 | 9521526100 | 82000 | 82000 | 82000 | 82000 | 129 |
| 385 | 20240221 | 130000 | 9510948100 | 82000 | 82200 | 82200 | 82000 | 423 |
| 386 | 20240221 | 125900 | 9476221300 | 82200 | 82200 | 82200 | 82100 | 145 |
| 387 | 20240221 | 125800 | 9464306900 | 82200 | 82100 | 82200 | 81900 | 258 |
| 388 | 20240221 | 125700 | 9443148700 | 82100 | 82000 | 82100 | 81900 | 122 |
| 389 | 20240221 | 125600 | 9433144900 | 82000 | 82000 | 82000 | 81900 | 176 |
| 390 | 20240221 | 125500 | 9418713000 | 82000 | 82000 | 82000 | 81900 | 50 |
| 391 | 20240221 | 125400 | 9414613100 | 82000 | 82300 | 82300 | 82000 | 251 |
| 392 | 20240221 | 125300 | 9394003200 | 82100 | 82000 | 82300 | 82000 | 77 |
| 393 | 20240221 | 125200 | 9387675600 | 82000 | 82000 | 82000 | 81900 | 115 |
| 394 | 20240221 | 125100 | 9378246100 | 82000 | 82000 | 82000 | 82000 | 48 |
| 395 | 20240221 | 125000 | 9374310100 | 81900 | 82200 | 82200 | 81900 | 175 |
| 396 | 20240221 | 124900 | 9359948700 | 82200 | 82200 | 82200 | 82100 | 78 |
| 397 | 20240221 | 124800 | 9353537600 | 82200 | 82000 | 82200 | 82000 | 172 |
| 398 | 20240221 | 124700 | 9339418200 | 82000 | 82000 | 82000 | 82000 | 44 |
| 399 | 20240221 | 124600 | 9335810200 | 82000 | 82000 | 82200 | 82000 | 169 |
| 400 | 20240221 | 124500 | 9321933600 | 82000 | 82100 | 82100 | 82000 | 239 |
| 401 | 20240221 | 124400 | 9302317600 | 82200 | 82200 | 82300 | 82100 | 504 |
| 402 | 20240221 | 124300 | 9260918100 | 82200 | 82100 | 82200 | 82100 | 9 |
| 403 | 20240221 | 124200 | 9260178700 | 82100 | 82000 | 82200 | 82000 | 682 |
| 404 | 20240221 | 124100 | 9204214100 | 81900 | 82000 | 82000 | 81900 | 61 |
| 405 | 20240221 | 124000 | 9199213700 | 82000 | 82100 | 82100 | 82000 | 255 |
| 406 | 20240221 | 123900 | 9178290700 | 82200 | 82200 | 82300 | 82100 | 199 |
| 407 | 20240221 | 123800 | 9161944200 | 82100 | 82100 | 82200 | 82100 | 132 |
| 408 | 20240221 | 123700 | 9151099700 | 82200 | 82200 | 82200 | 82100 | 122 |
| 409 | 20240221 | 123600 | 9141072300 | 82200 | 82100 | 82200 | 82100 | 40 |
| 410 | 20240221 | 123500 | 9137786200 | 82100 | 82100 | 82400 | 82100 | 165 |
| 411 | 20240221 | 123400 | 9124232000 | 82000 | 82100 | 82200 | 82000 | 334 |
| 412 | 20240221 | 123300 | 9096810900 | 82100 | 82400 | 82400 | 82100 | 153 |
| 413 | 20240221 | 123200 | 9084241600 | 82400 | 82200 | 82400 | 81900 | 413 |
| 414 | 20240221 | 123100 | 9050340100 | 82000 | 82100 | 82300 | 82000 | 260 |
| 415 | 20240221 | 123000 | 9028987400 | 82100 | 82100 | 82200 | 82000 | 198 |
| 416 | 20240221 | 122900 | 9012737400 | 82100 | 82000 | 82100 | 82000 | 150 |
| 417 | 20240221 | 122800 | 9000437300 | 82000 | 82000 | 82000 | 82000 | 45 |
| 418 | 20240221 | 122700 | 8996747300 | 82000 | 82000 | 82000 | 81900 | 196 |
| 419 | 20240221 | 122600 | 8980677300 | 82000 | 81900 | 82100 | 81900 | 454 |
| 420 | 20240221 | 122500 | 8943447400 | 82000 | 82000 | 82000 | 81900 | 151 |
| 421 | 20240221 | 122400 | 8931068000 | 82000 | 82000 | 82100 | 81900 | 324 |
| 422 | 20240221 | 122300 | 8904501900 | 82000 | 82000 | 82000 | 81900 | 162 |
| 423 | 20240221 | 122200 | 8891221600 | 81900 | 81900 | 81900 | 81800 | 217 |
| 424 | 20240221 | 122100 | 8873451100 | 81800 | 81900 | 81900 | 81800 | 124 |
| 425 | 20240221 | 122000 | 8863297200 | 81900 | 81900 | 81900 | 81800 | 229 |
| 426 | 20240221 | 121900 | 8844548400 | 81900 | 81800 | 81900 | 81800 | 32 |
| 427 | 20240221 | 121800 | 8841927700 | 81800 | 82000 | 82000 | 81800 | 1063 |
| 428 | 20240221 | 121700 | 8754949800 | 82000 | 82100 | 82100 | 81900 | 108 |
| 429 | 20240221 | 121600 | 8746100300 | 82200 | 81900 | 82200 | 81900 | 113 |
| 430 | 20240221 | 121500 | 8736837600 | 81900 | 82000 | 82000 | 81800 | 776 |
| 431 | 20240221 | 121400 | 8673261600 | 82000 | 82000 | 82000 | 82000 | 243 |
| 432 | 20240221 | 121300 | 8653335600 | 82000 | 82100 | 82100 | 81900 | 419 |
| 433 | 20240221 | 121200 | 8618973500 | 82300 | 82100 | 82300 | 82100 | 56 |
| 434 | 20240221 | 121100 | 8614372900 | 82300 | 82100 | 82300 | 82100 | 84 |
| 435 | 20240221 | 121000 | 8607474500 | 82100 | 82100 | 82100 | 82000 | 178 |
| 436 | 20240221 | 120900 | 8592865700 | 82100 | 82100 | 82100 | 82000 | 128 |
| 437 | 20240221 | 120800 | 8582360200 | 82100 | 82000 | 82100 | 81900 | 222 |
| 438 | 20240221 | 120700 | 8564157300 | 82000 | 82100 | 82100 | 82000 | 214 |
| 439 | 20240221 | 120600 | 8546601700 | 82200 | 82200 | 82200 | 82200 | 114 |
| 440 | 20240221 | 120500 | 8537230900 | 82200 | 82100 | 82200 | 82100 | 102 |
| 441 | 20240221 | 120400 | 8528846800 | 82200 | 82200 | 82300 | 82200 | 142 |
| 442 | 20240221 | 120300 | 8517172400 | 82200 | 82300 | 82400 | 82200 | 202 |
| 443 | 20240221 | 120200 | 8500548700 | 82300 | 82400 | 82400 | 82200 | 906 |
| 444 | 20240221 | 120100 | 8425920700 | 82300 | 82100 | 82400 | 82100 | 147 |
| 445 | 20240221 | 120000 | 8413832000 | 82100 | 82000 | 82100 | 81900 | 645 |
| 446 | 20240221 | 115900 | 8360912800 | 82000 | 82200 | 82200 | 81900 | 1397 |
| 447 | 20240221 | 115800 | 8246337000 | 82200 | 82200 | 82200 | 82100 | 783 |
| 448 | 20240221 | 115700 | 8181991500 | 82300 | 82500 | 82600 | 82300 | 803 |
| 449 | 20240221 | 115600 | 8115844400 | 82500 | 82500 | 82500 | 82400 | 180 |
| 450 | 20240221 | 115500 | 8101000400 | 82500 | 82500 | 82600 | 82400 | 316 |
| 451 | 20240221 | 115400 | 8074938400 | 82600 | 82500 | 82600 | 82400 | 248 |
| 452 | 20240221 | 115300 | 8054477600 | 82400 | 82500 | 82500 | 82400 | 356 |
| 453 | 20240221 | 115200 | 8025116700 | 82500 | 82500 | 82500 | 82400 | 149 |
| 454 | 20240221 | 115100 | 8012830600 | 82400 | 82500 | 82500 | 82400 | 424 |
| 455 | 20240221 | 115000 | 7977858100 | 82400 | 82400 | 82500 | 82400 | 620 |
| 456 | 20240221 | 114900 | 7926716800 | 82400 | 82500 | 82500 | 82400 | 376 |
| 457 | 20240221 | 114800 | 7895709300 | 82500 | 82600 | 82600 | 82500 | 221 |
| 458 | 20240221 | 114700 | 7877468800 | 82600 | 82500 | 82600 | 82500 | 419 |
| 459 | 20240221 | 114600 | 7842871000 | 82600 | 82600 | 82600 | 82500 | 329 |
| 460 | 20240221 | 114500 | 7815703400 | 82500 | 82500 | 82600 | 82500 | 303 |
| 461 | 20240221 | 114400 | 7790685900 | 82600 | 82600 | 82600 | 82500 | 263 |
| 462 | 20240221 | 114300 | 7768976800 | 82500 | 82400 | 82600 | 82400 | 449 |
| 463 | 20240221 | 114200 | 7731940800 | 82500 | 82500 | 82500 | 82400 | 331 |
| 464 | 20240221 | 114100 | 7704643800 | 82500 | 82500 | 82500 | 82400 | 366 |
| 465 | 20240221 | 114000 | 7674457700 | 82400 | 82400 | 82500 | 82400 | 506 |
| 466 | 20240221 | 113900 | 7632720600 | 82500 | 82500 | 82600 | 82400 | 644 |
| 467 | 20240221 | 113800 | 7579598200 | 82500 | 82400 | 82500 | 82400 | 1232 |
| 468 | 20240221 | 113700 | 7477967100 | 82400 | 82400 | 82500 | 82400 | 301 |
| 469 | 20240221 | 113600 | 7453148800 | 82500 | 82300 | 82500 | 82300 | 336 |
| 470 | 20240221 | 113500 | 7425459200 | 82400 | 82400 | 82500 | 82300 | 356 |
| 471 | 20240221 | 113400 | 7396121300 | 82400 | 82400 | 82500 | 82300 | 378 |
| 472 | 20240221 | 113300 | 7364960000 | 82400 | 82400 | 82500 | 82400 | 162 |
| 473 | 20240221 | 113200 | 7351606600 | 82400 | 82400 | 82400 | 82300 | 427 |
| 474 | 20240221 | 113100 | 7316434000 | 82400 | 82500 | 82500 | 82400 | 383 |
| 475 | 20240221 | 113000 | 7284849200 | 82500 | 82400 | 82500 | 82400 | 371 |
| 476 | 20240221 | 112900 | 7254265000 | 82500 | 82400 | 82500 | 82300 | 895 |
| 477 | 20240221 | 112800 | 7180498500 | 82400 | 82400 | 82500 | 82400 | 584 |
| 478 | 20240221 | 112700 | 7132363300 | 82500 | 82400 | 82500 | 82400 | 335 |
| 479 | 20240221 | 112600 | 7104737100 | 82500 | 82400 | 82500 | 82400 | 339 |
| 480 | 20240221 | 112500 | 7076778000 | 82500 | 82500 | 82500 | 82400 | 304 |
| 481 | 20240221 | 112400 | 7051706700 | 82500 | 82400 | 82500 | 82300 | 2285 |
| 482 | 20240221 | 112300 | 6863413600 | 82300 | 82300 | 82400 | 82200 | 2919 |
| 483 | 20240221 | 112200 | 6623179400 | 82200 | 82300 | 82300 | 82200 | 189 |
| 484 | 20240221 | 112100 | 6607631800 | 82200 | 82100 | 82200 | 82000 | 1018 |
| 485 | 20240221 | 112000 | 6523966300 | 82100 | 82100 | 82200 | 82100 | 225 |
| 486 | 20240221 | 111900 | 6505480800 | 82100 | 82200 | 82200 | 82100 | 341 |
| 487 | 20240221 | 111800 | 6477463900 | 82200 | 82200 | 82200 | 82100 | 355 |
| 488 | 20240221 | 111700 | 6448293700 | 82200 | 82200 | 82200 | 82100 | 333 |
| 489 | 20240221 | 111600 | 6420931800 | 82100 | 82200 | 82200 | 82100 | 183 |
| 490 | 20240221 | 111500 | 6405897500 | 82100 | 82200 | 82200 | 82100 | 366 |
| 491 | 20240221 | 111400 | 6375819200 | 82200 | 82100 | 82200 | 82000 | 287 |
| 492 | 20240221 | 111300 | 6352250400 | 82100 | 82200 | 82200 | 82000 | 253 |
| 493 | 20240221 | 111200 | 6331473200 | 82200 | 82100 | 82200 | 82100 | 252 |
| 494 | 20240221 | 111100 | 6310764700 | 82100 | 82100 | 82200 | 82000 | 430 |
| 495 | 20240221 | 111000 | 6275451900 | 82100 | 82000 | 82100 | 82000 | 310 |
| 496 | 20240221 | 110900 | 6250012300 | 82000 | 82000 | 82200 | 81900 | 176 |
| 497 | 20240221 | 110800 | 6235568100 | 82100 | 82200 | 82200 | 82000 | 243 |
| 498 | 20240221 | 110700 | 6215616000 | 82200 | 82000 | 82200 | 82000 | 180 |
| 499 | 20240221 | 110600 | 6200844400 | 82100 | 82100 | 82100 | 82000 | 151 |
| 500 | 20240221 | 110500 | 6188457800 | 82100 | 82000 | 82100 | 82000 | 344 |
| 501 | 20240221 | 110400 | 6160233200 | 82000 | 82000 | 82100 | 82000 | 91 |
| 502 | 20240221 | 110300 | 6152767800 | 82000 | 82000 | 82100 | 82000 | 240 |
| 503 | 20240221 | 110200 | 6133079000 | 82000 | 81900 | 82100 | 81900 | 193 |
| 504 | 20240221 | 110100 | 6117258400 | 81900 | 81900 | 82000 | 81800 | 153 |
| 505 | 20240221 | 110000 | 6104726800 | 81800 | 81900 | 82100 | 81800 | 218 |
| 506 | 20240221 | 105900 | 6086880200 | 82000 | 81900 | 82100 | 81900 | 166 |
| 507 | 20240221 | 105800 | 6073271200 | 81900 | 82000 | 82000 | 81900 | 149 |
| 508 | 20240221 | 105700 | 6061061100 | 82000 | 82000 | 82000 | 81900 | 233 |
| 509 | 20240221 | 105600 | 6041966200 | 82000 | 82000 | 82000 | 81900 | 273 |
| 510 | 20240221 | 105500 | 6019595300 | 81900 | 82000 | 82000 | 81900 | 195 |
| 511 | 20240221 | 105400 | 6003615000 | 81800 | 82100 | 82100 | 81800 | 380 |
| 512 | 20240221 | 105300 | 5972441800 | 82000 | 82100 | 82100 | 82000 | 103 |
| 513 | 20240221 | 105200 | 5963994000 | 82100 | 81800 | 82100 | 81800 | 591 |
| 514 | 20240221 | 105100 | 5915555200 | 81800 | 81800 | 81900 | 81800 | 111 |
| 515 | 20240221 | 105000 | 5906471200 | 81900 | 81900 | 81900 | 81800 | 194 |
| 516 | 20240221 | 104900 | 5890585900 | 81800 | 82000 | 82100 | 81800 | 305 |
| 517 | 20240221 | 104800 | 5865616900 | 82000 | 82000 | 82100 | 81900 | 208 |
| 518 | 20240221 | 104700 | 5848563900 | 81900 | 82100 | 82100 | 81900 | 305 |
| 519 | 20240221 | 104600 | 5823554000 | 82100 | 82100 | 82100 | 82000 | 226 |
| 520 | 20240221 | 104500 | 5805004500 | 82000 | 81900 | 82100 | 81900 | 309 |
| 521 | 20240221 | 104400 | 5779671700 | 82000 | 81900 | 82000 | 81900 | 327 |
| 522 | 20240221 | 104300 | 5752864300 | 81900 | 82000 | 82000 | 81900 | 239 |
| 523 | 20240221 | 104200 | 5733277500 | 82000 | 81900 | 82000 | 81900 | 222 |
| 524 | 20240221 | 104100 | 5715083600 | 82000 | 81800 | 82000 | 81800 | 256 |
| 525 | 20240221 | 104000 | 5694107700 | 81900 | 81900 | 81900 | 81800 | 324 |
| 526 | 20240221 | 103900 | 5667577100 | 81900 | 82000 | 82000 | 81900 | 175 |
| 527 | 20240221 | 103800 | 5653231600 | 81900 | 82000 | 82000 | 81900 | 128 |
| 528 | 20240221 | 103700 | 5642739600 | 82000 | 81800 | 82000 | 81800 | 385 |
| 529 | 20240221 | 103600 | 5611207600 | 81800 | 81800 | 81800 | 81700 | 109 |
| 530 | 20240221 | 103500 | 5602291600 | 81700 | 81700 | 81800 | 81700 | 388 |
| 531 | 20240221 | 103400 | 5570591300 | 81700 | 81600 | 81800 | 81600 | 681 |
| 532 | 20240221 | 103300 | 5514994200 | 81600 | 81900 | 81900 | 81600 | 1300 |
| 533 | 20240221 | 103200 | 5408762400 | 81900 | 82000 | 82000 | 81800 | 236 |
| 534 | 20240221 | 103100 | 5389453000 | 81900 | 82000 | 82100 | 81800 | 1050 |
| 535 | 20240221 | 103000 | 5303442200 | 82000 | 82000 | 82100 | 82000 | 129 |
| 536 | 20240221 | 102900 | 5292853600 | 82100 | 82100 | 82200 | 81900 | 679 |
| 537 | 20240221 | 102800 | 5237153700 | 82200 | 82200 | 82200 | 82100 | 106 |
| 538 | 20240221 | 102700 | 5228443300 | 82200 | 82200 | 82200 | 82100 | 199 |
| 539 | 20240221 | 102600 | 5212089900 | 82100 | 82200 | 82300 | 82100 | 289 |
| 540 | 20240221 | 102500 | 5188327700 | 82200 | 82200 | 82200 | 82100 | 206 |
| 541 | 20240221 | 102400 | 5171396700 | 82100 | 82200 | 82200 | 82000 | 271 |
| 542 | 20240221 | 102300 | 5149134100 | 82200 | 82200 | 82200 | 82000 | 149 |
| 543 | 20240221 | 102200 | 5136898800 | 82200 | 82200 | 82200 | 81900 | 1054 |
| 544 | 20240221 | 102100 | 5050415900 | 82200 | 82300 | 82300 | 82200 | 1027 |
| 545 | 20240221 | 102000 | 4965983700 | 82200 | 82200 | 82300 | 82200 | 939 |
| 546 | 20240221 | 101900 | 4888781600 | 82300 | 82200 | 82300 | 82200 | 408 |
| 547 | 20240221 | 101800 | 4855206000 | 82300 | 82200 | 82300 | 82200 | 588 |
| 548 | 20240221 | 101700 | 4806823900 | 82200 | 82300 | 82300 | 82200 | 970 |
| 549 | 20240221 | 101600 | 4727010500 | 82300 | 82200 | 82300 | 82100 | 3841 |
| 550 | 20240221 | 101500 | 4411418400 | 82100 | 82000 | 82200 | 82000 | 2862 |
| 551 | 20240221 | 101400 | 4176450100 | 82000 | 82100 | 82100 | 82000 | 293 |
| 552 | 20240221 | 101300 | 4152407700 | 82100 | 82000 | 82100 | 81900 | 234 |
| 553 | 20240221 | 101200 | 4133204900 | 82000 | 82100 | 82100 | 81900 | 564 |
| 554 | 20240221 | 101100 | 4086945800 | 82000 | 81900 | 82000 | 81900 | 4064 |
| 555 | 20240221 | 101000 | 3753826900 | 81800 | 81900 | 81900 | 81800 | 325 |
| 556 | 20240221 | 100900 | 3727220300 | 81900 | 81900 | 81900 | 81800 | 159 |
| 557 | 20240221 | 100800 | 3714207800 | 81900 | 82000 | 82000 | 81800 | 1134 |
| 558 | 20240221 | 100700 | 3621320200 | 82000 | 81900 | 82000 | 81900 | 913 |
| 559 | 20240221 | 100600 | 3546465000 | 81900 | 81900 | 82000 | 81800 | 483 |
| 560 | 20240221 | 100500 | 3506895200 | 81900 | 81800 | 82000 | 81800 | 4310 |
| 561 | 20240221 | 100400 | 3154041600 | 81700 | 81400 | 81700 | 81400 | 3046 |
| 562 | 20240221 | 100300 | 2905411500 | 81500 | 81500 | 81500 | 81400 | 151 |
| 563 | 20240221 | 100200 | 2893109300 | 81400 | 81400 | 81500 | 81400 | 202 |
| 564 | 20240221 | 100100 | 2876662500 | 81400 | 81500 | 81500 | 81400 | 120 |
| 565 | 20240221 | 100000 | 2866885400 | 81500 | 81500 | 81500 | 81400 | 179 |
| 566 | 20240221 | 095900 | 2852309700 | 81500 | 81500 | 81500 | 81500 | 87 |
| 567 | 20240221 | 095800 | 2845219200 | 81500 | 81400 | 81500 | 81400 | 104 |
| 568 | 20240221 | 095700 | 2836744200 | 81500 | 81600 | 81600 | 81400 | 209 |
| 569 | 20240221 | 095600 | 2819694200 | 81400 | 81600 | 81600 | 81400 | 79 |
| 570 | 20240221 | 095500 | 2813257000 | 81500 | 81500 | 81600 | 81400 | 398 |
| 571 | 20240221 | 095400 | 2780822700 | 81300 | 81500 | 81500 | 81300 | 305 |
| 572 | 20240221 | 095300 | 2756002800 | 81400 | 81300 | 81500 | 81100 | 163 |
| 573 | 20240221 | 095200 | 2742743100 | 81300 | 81500 | 81500 | 81000 | 1018 |
| 574 | 20240221 | 095100 | 2660087300 | 81500 | 81200 | 81600 | 81200 | 368 |
| 575 | 20240221 | 095000 | 2630147600 | 81200 | 81700 | 81700 | 81200 | 167 |
| 576 | 20240221 | 094900 | 2616545700 | 81600 | 81600 | 81700 | 81500 | 916 |
| 577 | 20240221 | 094800 | 2541821800 | 81600 | 81300 | 81700 | 81200 | 2352 |
| 578 | 20240221 | 094700 | 2350160900 | 81300 | 81100 | 81300 | 81100 | 174 |
| 579 | 20240221 | 094600 | 2336030800 | 81100 | 81200 | 81300 | 81100 | 148 |
| 580 | 20240221 | 094500 | 2324011400 | 81300 | 81200 | 81300 | 80900 | 379 |
| 581 | 20240221 | 094400 | 2293272700 | 81100 | 81000 | 81400 | 81000 | 109 |
| 582 | 20240221 | 094300 | 2284426000 | 81300 | 81100 | 81400 | 80900 | 575 |
| 583 | 20240221 | 094200 | 2237710200 | 81100 | 81400 | 81400 | 81100 | 127 |
| 584 | 20240221 | 094100 | 2227402100 | 81000 | 80900 | 81300 | 80900 | 602 |
| 585 | 20240221 | 094000 | 2178564400 | 80900 | 80900 | 81000 | 80800 | 204 |
| 586 | 20240221 | 093900 | 2162057600 | 80900 | 81000 | 81100 | 80900 | 556 |
| 587 | 20240221 | 093800 | 2117048800 | 81100 | 81300 | 81300 | 81000 | 873 |
| 588 | 20240221 | 093700 | 2046183900 | 81400 | 81500 | 81600 | 81400 | 163 |
| 589 | 20240221 | 093600 | 2032905600 | 81500 | 81500 | 81600 | 81400 | 396 |
| 590 | 20240221 | 093500 | 2000610700 | 81500 | 81600 | 81600 | 81300 | 563 |
| 591 | 20240221 | 093400 | 1954726600 | 81500 | 81500 | 81600 | 81400 | 786 |
| 592 | 20240221 | 093300 | 1890604100 | 81500 | 81500 | 81500 | 81400 | 328 |
| 593 | 20240221 | 093200 | 1863899700 | 81500 | 81300 | 81600 | 81200 | 3200 |
| 594 | 20240221 | 093100 | 1603343100 | 81200 | 81200 | 81300 | 81200 | 449 |
| 595 | 20240221 | 093000 | 1566873300 | 81200 | 81200 | 81200 | 81000 | 246 |
| 596 | 20240221 | 092900 | 1546914800 | 81200 | 81200 | 81200 | 81100 | 128 |
| 597 | 20240221 | 092800 | 1536533300 | 81200 | 81000 | 81200 | 81000 | 361 |
| 598 | 20240221 | 092700 | 1507253300 | 81100 | 81100 | 81100 | 81000 | 220 |
| 599 | 20240221 | 092600 | 1489424200 | 81100 | 81100 | 81200 | 81100 | 164 |
| 600 | 20240221 | 092500 | 1476115800 | 81000 | 81100 | 81200 | 80800 | 525 |
| 601 | 20240221 | 092400 | 1433618700 | 81100 | 81200 | 81300 | 81100 | 404 |
| 602 | 20240221 | 092300 | 1400801500 | 81100 | 81100 | 81300 | 81100 | 1240 |
| 603 | 20240221 | 092200 | 1300123000 | 81100 | 80900 | 81100 | 80900 | 524 |
| 604 | 20240221 | 092100 | 1257657100 | 81000 | 80800 | 81000 | 80800 | 861 |
| 605 | 20240221 | 092000 | 1187955100 | 81100 | 80800 | 81100 | 80700 | 703 |
| 606 | 20240221 | 091900 | 1131094800 | 80800 | 80900 | 80900 | 80800 | 392 |
| 607 | 20240221 | 091800 | 1099418900 | 80800 | 80900 | 81100 | 80800 | 917 |
| 608 | 20240221 | 091700 | 1025129900 | 81000 | 80900 | 81000 | 80900 | 457 |
| 609 | 20240221 | 091600 | 988156500 | 80900 | 80300 | 80900 | 80300 | 231 |
| 610 | 20240221 | 091500 | 969543300 | 80300 | 80700 | 80700 | 80200 | 1490 |
| 611 | 20240221 | 091400 | 849429400 | 80800 | 80800 | 80900 | 80700 | 105 |
| 612 | 20240221 | 091300 | 840947000 | 80800 | 80800 | 81000 | 80700 | 685 |
| 613 | 20240221 | 091200 | 785594800 | 80800 | 80700 | 80800 | 80700 | 33 |
| 614 | 20240221 | 091100 | 782928500 | 80700 | 80700 | 80800 | 80700 | 280 |
| 615 | 20240221 | 091000 | 760324400 | 80700 | 80900 | 80900 | 80700 | 514 |
| 616 | 20240221 | 090900 | 718794800 | 80800 | 80900 | 81000 | 80800 | 520 |
| 617 | 20240221 | 090800 | 676728400 | 81000 | 81100 | 81100 | 81000 | 547 |
| 618 | 20240221 | 090700 | 632399300 | 81100 | 80900 | 81100 | 80900 | 958 |
| 619 | 20240221 | 090600 | 554789500 | 80900 | 80800 | 81000 | 80600 | 913 |
| 620 | 20240221 | 090500 | 480942800 | 80800 | 80300 | 80800 | 80300 | 1000 |
| 621 | 20240221 | 090400 | 400310200 | 80300 | 80000 | 80300 | 80000 | 268 |
| 622 | 20240221 | 090300 | 378837100 | 80000 | 80100 | 80100 | 79900 | 165 |
| 623 | 20240221 | 090200 | 365632500 | 80200 | 80000 | 80200 | 80000 | 429 |
| 624 | 20240221 | 090100 | 331271000 | 80200 | 79500 | 80200 | 79500 | 1290 |
| 625 | 20240221 | 090000 | 228434000 | 79100 | 79000 | 79300 | 79000 | 2875 |