36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 185700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 22788 |
| 3 | 20240226 | 185600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 4 | 20240226 | 185500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 5 | 20240226 | 185400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 6 | 20240226 | 185300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 7 | 20240226 | 185200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 8 | 20240226 | 185100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 9 | 20240226 | 185000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 10 | 20240226 | 184900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 11 | 20240226 | 184800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 12 | 20240226 | 184700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 13 | 20240226 | 184600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 14 | 20240226 | 184500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 15 | 20240226 | 184400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 16 | 20240226 | 184300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 17 | 20240226 | 184200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 18 | 20240226 | 184100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 19 | 20240226 | 184000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 20 | 20240226 | 183900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 21 | 20240226 | 183800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 22 | 20240226 | 183700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 23 | 20240226 | 183600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 24 | 20240226 | 183500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 25 | 20240226 | 183400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 26 | 20240226 | 183300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 27 | 20240226 | 183200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 28 | 20240226 | 183100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 29 | 20240226 | 183000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 30 | 20240226 | 182900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 31 | 20240226 | 182800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 32 | 20240226 | 182700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 22788 |
| 33 | 20240226 | 182600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 34 | 20240226 | 182500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 35 | 20240226 | 182400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 36 | 20240226 | 182300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 37 | 20240226 | 182200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 38 | 20240226 | 182100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 39 | 20240226 | 182000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 40 | 20240226 | 181900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 41 | 20240226 | 181800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 42 | 20240226 | 181700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 43 | 20240226 | 181600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 44 | 20240226 | 181500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 45 | 20240226 | 181400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 46 | 20240226 | 181300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 47 | 20240226 | 181200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 48 | 20240226 | 181100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 49 | 20240226 | 181000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 50 | 20240226 | 180900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 51 | 20240226 | 180800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 52 | 20240226 | 180700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 53 | 20240226 | 180600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 54 | 20240226 | 180500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 55 | 20240226 | 180400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 56 | 20240226 | 180300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 57 | 20240226 | 180200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 58 | 20240226 | 180100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 59 | 20240226 | 180000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 60 | 20240226 | 175900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 61 | 20240226 | 175800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 62 | 20240226 | 175700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 22788 |
| 63 | 20240226 | 175600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 64 | 20240226 | 175500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 65 | 20240226 | 175400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 66 | 20240226 | 175300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 67 | 20240226 | 175200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 68 | 20240226 | 175100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 69 | 20240226 | 175000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 70 | 20240226 | 174900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 71 | 20240226 | 174800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 72 | 20240226 | 174700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 73 | 20240226 | 174600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 74 | 20240226 | 174500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 75 | 20240226 | 174400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 76 | 20240226 | 174300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 77 | 20240226 | 174200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 78 | 20240226 | 174100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 79 | 20240226 | 174000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 80 | 20240226 | 173900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 81 | 20240226 | 173800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 82 | 20240226 | 173700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 83 | 20240226 | 173600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 84 | 20240226 | 173500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 85 | 20240226 | 173400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 86 | 20240226 | 173300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 87 | 20240226 | 173200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 88 | 20240226 | 173100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 89 | 20240226 | 173000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 90 | 20240226 | 172900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 91 | 20240226 | 172800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 92 | 20240226 | 172700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 22788 |
| 93 | 20240226 | 172600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 94 | 20240226 | 172500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 95 | 20240226 | 172400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 96 | 20240226 | 172300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 97 | 20240226 | 172200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 98 | 20240226 | 172100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 99 | 20240226 | 172000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 100 | 20240226 | 171900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 101 | 20240226 | 171800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 102 | 20240226 | 171700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 103 | 20240226 | 171600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 104 | 20240226 | 171500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 105 | 20240226 | 171400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 106 | 20240226 | 171300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 107 | 20240226 | 171200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 108 | 20240226 | 171100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 109 | 20240226 | 171000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 110 | 20240226 | 170900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 111 | 20240226 | 170800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 112 | 20240226 | 170700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 113 | 20240226 | 170600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 114 | 20240226 | 170500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 115 | 20240226 | 170400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 116 | 20240226 | 170300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 117 | 20240226 | 170200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 118 | 20240226 | 170100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 119 | 20240226 | 170000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 120 | 20240226 | 165900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 121 | 20240226 | 165800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 122 | 20240226 | 165700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 22788 |
| 123 | 20240226 | 165600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 124 | 20240226 | 165500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 125 | 20240226 | 165400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 126 | 20240226 | 165300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 127 | 20240226 | 165200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 128 | 20240226 | 165100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 129 | 20240226 | 165000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 130 | 20240226 | 164900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 131 | 20240226 | 164800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 132 | 20240226 | 164700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 133 | 20240226 | 164600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 134 | 20240226 | 164500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 135 | 20240226 | 164400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 136 | 20240226 | 164300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 137 | 20240226 | 164200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 138 | 20240226 | 164100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 139 | 20240226 | 164000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 140 | 20240226 | 163900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 141 | 20240226 | 163800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 142 | 20240226 | 163700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 143 | 20240226 | 163600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 144 | 20240226 | 163500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 145 | 20240226 | 163400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 146 | 20240226 | 163300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 147 | 20240226 | 163200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 148 | 20240226 | 163100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 149 | 20240226 | 163000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 150 | 20240226 | 162900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 151 | 20240226 | 162800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 152 | 20240226 | 162700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 22788 |
| 153 | 20240226 | 162600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 154 | 20240226 | 162500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 155 | 20240226 | 162400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 156 | 20240226 | 162300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 157 | 20240226 | 162200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 158 | 20240226 | 162100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 159 | 20240226 | 162000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 160 | 20240226 | 161900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 161 | 20240226 | 161800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 162 | 20240226 | 161700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 163 | 20240226 | 161600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 164 | 20240226 | 161500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 165 | 20240226 | 161400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 166 | 20240226 | 161300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 167 | 20240226 | 161200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 168 | 20240226 | 161100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 169 | 20240226 | 161000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 170 | 20240226 | 160900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 171 | 20240226 | 160800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 172 | 20240226 | 160700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 173 | 20240226 | 160600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 174 | 20240226 | 160500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 175 | 20240226 | 160400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 176 | 20240226 | 160300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 177 | 20240226 | 160200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 178 | 20240226 | 160100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 179 | 20240226 | 160000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 180 | 20240226 | 155900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 181 | 20240226 | 155800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 182 | 20240226 | 155700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 22788 |
| 183 | 20240226 | 155600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 184 | 20240226 | 155500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 185 | 20240226 | 155400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 186 | 20240226 | 155300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 187 | 20240226 | 155200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 188 | 20240226 | 155100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 189 | 20240226 | 155000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 190 | 20240226 | 154900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 191 | 20240226 | 154800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 192 | 20240226 | 154700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 193 | 20240226 | 154600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 194 | 20240226 | 154500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 195 | 20240226 | 154400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 196 | 20240226 | 154300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 197 | 20240226 | 154200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 198 | 20240226 | 154100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 199 | 20240226 | 154000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 200 | 20240226 | 153900 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 201 | 20240226 | 153800 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 202 | 20240226 | 153700 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 203 | 20240226 | 153600 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 204 | 20240226 | 153500 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 205 | 20240226 | 153400 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 206 | 20240226 | 153300 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 207 | 20240226 | 153200 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 208 | 20240226 | 153100 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 0 |
| 209 | 20240226 | 153000 | 263145344200 | 166200 | 166200 | 166200 | 166200 | 22788 |
| 210 | 20240226 | 152900 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 211 | 20240226 | 152800 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 212 | 20240226 | 152700 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 213 | 20240226 | 152600 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 214 | 20240226 | 152500 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 215 | 20240226 | 152400 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 216 | 20240226 | 152300 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 217 | 20240226 | 152200 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 218 | 20240226 | 152100 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 219 | 20240226 | 152000 | 259357978600 | 166500 | 166500 | 166500 | 166500 | 0 |
| 220 | 20240226 | 151900 | 259357978600 | 166500 | 166800 | 166900 | 166400 | 6704 |
| 221 | 20240226 | 151800 | 258241160500 | 166800 | 166600 | 166900 | 166600 | 2979 |
| 222 | 20240226 | 151700 | 257744258800 | 166600 | 166700 | 166800 | 166400 | 4357 |
| 223 | 20240226 | 151600 | 257018548200 | 166700 | 166700 | 167000 | 166600 | 3647 |
| 224 | 20240226 | 151500 | 256410459300 | 166600 | 166400 | 167200 | 166300 | 5894 |
| 225 | 20240226 | 151400 | 255427485800 | 166400 | 167100 | 167200 | 166400 | 5020 |
| 226 | 20240226 | 151300 | 254590243500 | 167100 | 167100 | 167300 | 166800 | 6088 |
| 227 | 20240226 | 151200 | 253573179500 | 167200 | 167700 | 167800 | 167000 | 6046 |
| 228 | 20240226 | 151100 | 252560836300 | 167700 | 168000 | 168100 | 167200 | 9723 |
| 229 | 20240226 | 151000 | 250928330600 | 168000 | 166600 | 168000 | 166500 | 32067 |
| 230 | 20240226 | 150900 | 245569412000 | 166600 | 166600 | 166600 | 166400 | 2608 |
| 231 | 20240226 | 150800 | 245135111100 | 166600 | 166500 | 166600 | 166400 | 3721 |
| 232 | 20240226 | 150700 | 244515457700 | 166500 | 166500 | 166600 | 166400 | 3054 |
| 233 | 20240226 | 150600 | 244006879300 | 166500 | 166600 | 166600 | 166400 | 3882 |
| 234 | 20240226 | 150500 | 243360546600 | 166600 | 166500 | 166600 | 166300 | 2465 |
| 235 | 20240226 | 150400 | 242950239600 | 166500 | 166400 | 166700 | 166300 | 8367 |
| 236 | 20240226 | 150300 | 241557087900 | 166300 | 166200 | 166400 | 166100 | 2255 |
| 237 | 20240226 | 150200 | 241182238800 | 166200 | 166100 | 166400 | 166000 | 1836 |
| 238 | 20240226 | 150100 | 240877075200 | 166100 | 166000 | 166200 | 165900 | 2056 |
| 239 | 20240226 | 150000 | 240535807100 | 166000 | 166200 | 166200 | 165500 | 3528 |
| 240 | 20240226 | 145900 | 239950556000 | 166200 | 166300 | 166300 | 166000 | 3450 |
| 241 | 20240226 | 145800 | 239377371800 | 166200 | 166000 | 166300 | 165800 | 3303 |
| 242 | 20240226 | 145700 | 238829118200 | 166100 | 166600 | 166700 | 166000 | 6999 |
| 243 | 20240226 | 145600 | 237664015000 | 166600 | 166500 | 166700 | 166300 | 6499 |
| 244 | 20240226 | 145500 | 236581772700 | 166500 | 166100 | 166500 | 165700 | 7051 |
| 245 | 20240226 | 145400 | 235409832200 | 166200 | 165900 | 166200 | 165600 | 3467 |
| 246 | 20240226 | 145300 | 234834412500 | 166000 | 166200 | 166300 | 165800 | 3338 |
| 247 | 20240226 | 145200 | 234279819100 | 166300 | 165500 | 166300 | 165400 | 4676 |
| 248 | 20240226 | 145100 | 233504790200 | 165500 | 165500 | 166000 | 165400 | 2878 |
| 249 | 20240226 | 145000 | 233027951500 | 165600 | 165400 | 165800 | 165200 | 2989 |
| 250 | 20240226 | 144900 | 232533215900 | 165300 | 165700 | 165800 | 165000 | 6369 |
| 251 | 20240226 | 144800 | 231480430100 | 165700 | 166300 | 166500 | 165700 | 6076 |
| 252 | 20240226 | 144700 | 230470589800 | 166300 | 166000 | 166500 | 166000 | 6738 |
| 253 | 20240226 | 144600 | 229350590100 | 166000 | 166000 | 166000 | 165800 | 2231 |
| 254 | 20240226 | 144500 | 228980368700 | 166000 | 165900 | 166000 | 165600 | 4266 |
| 255 | 20240226 | 144400 | 228272834700 | 165900 | 165900 | 166000 | 165700 | 4065 |
| 256 | 20240226 | 144300 | 227598538900 | 165900 | 166400 | 166500 | 165400 | 6164 |
| 257 | 20240226 | 144200 | 226575947500 | 166400 | 166300 | 166500 | 166000 | 5570 |
| 258 | 20240226 | 144100 | 225649964200 | 166200 | 166300 | 166600 | 166100 | 9930 |
| 259 | 20240226 | 144000 | 223997409000 | 166300 | 166200 | 166500 | 166200 | 8472 |
| 260 | 20240226 | 143900 | 222587954300 | 166200 | 165900 | 166400 | 165900 | 12494 |
| 261 | 20240226 | 143800 | 220511834500 | 166000 | 164800 | 166000 | 164800 | 29666 |
| 262 | 20240226 | 143700 | 215602704300 | 164900 | 165300 | 165300 | 164800 | 5219 |
| 263 | 20240226 | 143600 | 214740889000 | 165200 | 165100 | 165300 | 165000 | 8268 |
| 264 | 20240226 | 143500 | 213375383700 | 165100 | 164900 | 165100 | 164800 | 15974 |
| 265 | 20240226 | 143400 | 210739843900 | 164900 | 164900 | 165000 | 164700 | 8891 |
| 266 | 20240226 | 143300 | 209273698500 | 164900 | 164300 | 165000 | 164200 | 33637 |
| 267 | 20240226 | 143200 | 203731616000 | 164300 | 164200 | 164300 | 164100 | 4268 |
| 268 | 20240226 | 143100 | 203030665100 | 164200 | 164100 | 164200 | 164000 | 4095 |
| 269 | 20240226 | 143000 | 202358624400 | 164100 | 163900 | 164200 | 163900 | 4869 |
| 270 | 20240226 | 142900 | 201559797500 | 164000 | 163900 | 164100 | 163600 | 4295 |
| 271 | 20240226 | 142800 | 200855605700 | 163900 | 163500 | 164000 | 163500 | 4294 |
| 272 | 20240226 | 142700 | 200152169800 | 163500 | 163500 | 163600 | 163300 | 1964 |
| 273 | 20240226 | 142600 | 199831158300 | 163500 | 163600 | 163600 | 163400 | 774 |
| 274 | 20240226 | 142500 | 199704610500 | 163500 | 163400 | 163600 | 163300 | 1240 |
| 275 | 20240226 | 142400 | 199501952500 | 163300 | 163500 | 163600 | 163300 | 2523 |
| 276 | 20240226 | 142300 | 199089590200 | 163500 | 163000 | 163500 | 162900 | 1881 |
| 277 | 20240226 | 142200 | 198782661100 | 163000 | 162900 | 163000 | 162700 | 1050 |
| 278 | 20240226 | 142100 | 198611646500 | 162900 | 162800 | 162900 | 162600 | 1423 |
| 279 | 20240226 | 142000 | 198380015300 | 162800 | 162900 | 163000 | 162600 | 1184 |
| 280 | 20240226 | 141900 | 198187253900 | 162900 | 163000 | 163000 | 162900 | 757 |
| 281 | 20240226 | 141800 | 198063904100 | 163000 | 162500 | 163000 | 162400 | 2145 |
| 282 | 20240226 | 141700 | 197715001700 | 162500 | 162600 | 162600 | 162400 | 1238 |
| 283 | 20240226 | 141600 | 197513823900 | 162600 | 162600 | 162600 | 162300 | 2602 |
| 284 | 20240226 | 141500 | 197091112600 | 162600 | 163200 | 163200 | 162500 | 3243 |
| 285 | 20240226 | 141400 | 196563063900 | 163200 | 163200 | 163300 | 163100 | 1305 |
| 286 | 20240226 | 141300 | 196350134600 | 163100 | 163200 | 163300 | 163000 | 683 |
| 287 | 20240226 | 141200 | 196238709600 | 163200 | 163300 | 163300 | 163000 | 657 |
| 288 | 20240226 | 141100 | 196131528500 | 163200 | 163200 | 163300 | 163100 | 1177 |
| 289 | 20240226 | 141000 | 195939470100 | 163200 | 163400 | 163400 | 163100 | 1184 |
| 290 | 20240226 | 140900 | 195746205600 | 163400 | 163500 | 163500 | 163300 | 1077 |
| 291 | 20240226 | 140800 | 195570239400 | 163400 | 163500 | 163500 | 163300 | 725 |
| 292 | 20240226 | 140700 | 195451743400 | 163500 | 163100 | 163500 | 163000 | 1567 |
| 293 | 20240226 | 140600 | 195195906100 | 163100 | 163400 | 163500 | 163000 | 1078 |
| 294 | 20240226 | 140500 | 195019887500 | 163300 | 163100 | 163400 | 163100 | 926 |
| 295 | 20240226 | 140400 | 194868703300 | 163200 | 163400 | 163500 | 162900 | 2101 |
| 296 | 20240226 | 140300 | 194525764300 | 163300 | 163400 | 163500 | 163100 | 1330 |
| 297 | 20240226 | 140200 | 194308595000 | 163500 | 163400 | 163600 | 163300 | 1473 |
| 298 | 20240226 | 140100 | 194067868700 | 163500 | 163500 | 163600 | 163400 | 972 |
| 299 | 20240226 | 140000 | 193908939900 | 163600 | 163600 | 163700 | 163400 | 1194 |
| 300 | 20240226 | 135900 | 193713578800 | 163600 | 163700 | 163800 | 163500 | 942 |
| 301 | 20240226 | 135800 | 193559423600 | 163700 | 163800 | 163800 | 163600 | 806 |
| 302 | 20240226 | 135700 | 193427463400 | 163800 | 163600 | 163900 | 163600 | 1349 |
| 303 | 20240226 | 135600 | 193206538300 | 163800 | 163800 | 163800 | 163600 | 1205 |
| 304 | 20240226 | 135500 | 193009217700 | 163700 | 163100 | 163800 | 162900 | 1405 |
| 305 | 20240226 | 135400 | 192779976300 | 163100 | 163100 | 163300 | 162800 | 1248 |
| 306 | 20240226 | 135300 | 192576419200 | 163100 | 163000 | 163200 | 162600 | 3229 |
| 307 | 20240226 | 135200 | 192050498000 | 163100 | 163400 | 163500 | 162900 | 1864 |
| 308 | 20240226 | 135100 | 191746348200 | 163400 | 164000 | 164000 | 163400 | 2926 |
| 309 | 20240226 | 135000 | 191267575400 | 164000 | 164200 | 164300 | 163700 | 2035 |
| 310 | 20240226 | 134900 | 190933944100 | 164200 | 163700 | 164300 | 163600 | 5069 |
| 311 | 20240226 | 134800 | 190102844500 | 163700 | 163800 | 164000 | 163700 | 1274 |
| 312 | 20240226 | 134700 | 189894059300 | 163900 | 163800 | 163900 | 163500 | 2463 |
| 313 | 20240226 | 134600 | 189490635800 | 163800 | 163700 | 163800 | 163600 | 951 |
| 314 | 20240226 | 134500 | 189334911200 | 163700 | 163900 | 164000 | 163600 | 974 |
| 315 | 20240226 | 134400 | 189175364300 | 164000 | 163800 | 164000 | 163700 | 1314 |
| 316 | 20240226 | 134300 | 188960007300 | 163800 | 163600 | 163800 | 163600 | 1216 |
| 317 | 20240226 | 134200 | 188760962100 | 163600 | 163500 | 163600 | 163300 | 1380 |
| 318 | 20240226 | 134100 | 188535439900 | 163200 | 163400 | 163500 | 163100 | 3273 |
| 319 | 20240226 | 134000 | 188001068200 | 163300 | 163200 | 163400 | 163200 | 1351 |
| 320 | 20240226 | 133900 | 187780425600 | 163200 | 163400 | 163400 | 163200 | 924 |
| 321 | 20240226 | 133800 | 187629541000 | 163300 | 163500 | 163600 | 163300 | 1299 |
| 322 | 20240226 | 133700 | 187417201200 | 163500 | 163500 | 163600 | 163400 | 1208 |
| 323 | 20240226 | 133600 | 187219712000 | 163600 | 163200 | 163600 | 163200 | 849 |
| 324 | 20240226 | 133500 | 187080944400 | 163200 | 163300 | 163300 | 162900 | 2368 |
| 325 | 20240226 | 133400 | 186694586800 | 163300 | 163500 | 163500 | 163200 | 1373 |
| 326 | 20240226 | 133300 | 186470352700 | 163400 | 163600 | 163700 | 163400 | 861 |
| 327 | 20240226 | 133200 | 186329530900 | 163700 | 163800 | 163800 | 163500 | 1506 |
| 328 | 20240226 | 133100 | 186083023800 | 163700 | 163900 | 163900 | 163600 | 1334 |
| 329 | 20240226 | 133000 | 185864605000 | 163900 | 163800 | 164000 | 163800 | 1258 |
| 330 | 20240226 | 132900 | 185658416000 | 163900 | 163700 | 163900 | 163600 | 1350 |
| 331 | 20240226 | 132800 | 185437285800 | 163700 | 163400 | 163900 | 163400 | 1376 |
| 332 | 20240226 | 132700 | 185212133300 | 163400 | 163200 | 163500 | 163100 | 1041 |
| 333 | 20240226 | 132600 | 185042101200 | 163100 | 163300 | 163600 | 163000 | 2650 |
| 334 | 20240226 | 132500 | 184609364200 | 163300 | 163400 | 163600 | 163300 | 943 |
| 335 | 20240226 | 132400 | 184455256300 | 163300 | 163800 | 163800 | 163300 | 2025 |
| 336 | 20240226 | 132300 | 184124116100 | 163800 | 163500 | 164000 | 163300 | 1917 |
| 337 | 20240226 | 132200 | 183810292600 | 163600 | 164000 | 164200 | 163200 | 3888 |
| 338 | 20240226 | 132100 | 183174200500 | 163900 | 164700 | 164800 | 163600 | 5731 |
| 339 | 20240226 | 132000 | 182231610700 | 164600 | 164500 | 164700 | 164400 | 12019 |
| 340 | 20240226 | 131900 | 180253818800 | 164500 | 164000 | 164500 | 163900 | 10931 |
| 341 | 20240226 | 131800 | 178458124500 | 164100 | 163900 | 164100 | 163800 | 4718 |
| 342 | 20240226 | 131700 | 177684415600 | 163800 | 163400 | 163900 | 163400 | 2311 |
| 343 | 20240226 | 131600 | 177306177400 | 163400 | 163400 | 163500 | 163100 | 1720 |
| 344 | 20240226 | 131500 | 177025190300 | 163400 | 163200 | 163400 | 163100 | 2823 |
| 345 | 20240226 | 131400 | 176564312400 | 163200 | 162800 | 163500 | 162800 | 2934 |
| 346 | 20240226 | 131300 | 176085511200 | 162900 | 163000 | 163200 | 162800 | 2324 |
| 347 | 20240226 | 131200 | 175706738700 | 163100 | 162600 | 163300 | 162300 | 4655 |
| 348 | 20240226 | 131100 | 174948194200 | 162700 | 163300 | 163600 | 162400 | 5122 |
| 349 | 20240226 | 131000 | 174113834200 | 163200 | 163600 | 163600 | 162800 | 6738 |
| 350 | 20240226 | 130900 | 173015095300 | 163600 | 164000 | 164000 | 163500 | 878 |
| 351 | 20240226 | 130800 | 172871327100 | 164100 | 163900 | 164200 | 163900 | 2329 |
| 352 | 20240226 | 130700 | 172489327500 | 163900 | 163900 | 164100 | 163700 | 1523 |
| 353 | 20240226 | 130600 | 172239642200 | 163900 | 163900 | 163900 | 163600 | 1720 |
| 354 | 20240226 | 130500 | 171958016300 | 163800 | 164200 | 164400 | 163800 | 3439 |
| 355 | 20240226 | 130400 | 171393253400 | 164200 | 163600 | 164200 | 163500 | 6510 |
| 356 | 20240226 | 130300 | 170326361100 | 163600 | 163400 | 163600 | 163400 | 2450 |
| 357 | 20240226 | 130200 | 169925855000 | 163500 | 163500 | 163600 | 163300 | 1541 |
| 358 | 20240226 | 130100 | 169674050300 | 163500 | 163600 | 163600 | 163200 | 3671 |
| 359 | 20240226 | 130000 | 169074204500 | 163500 | 163900 | 163900 | 163200 | 5614 |
| 360 | 20240226 | 125900 | 168156183500 | 163900 | 164200 | 164200 | 163700 | 4213 |
| 361 | 20240226 | 125800 | 167465427000 | 164100 | 163800 | 164400 | 163800 | 23852 |
| 362 | 20240226 | 125700 | 163550912500 | 163800 | 163900 | 164000 | 163400 | 4364 |
| 363 | 20240226 | 125600 | 162835941500 | 164000 | 163800 | 164000 | 163700 | 9509 |
| 364 | 20240226 | 125500 | 161277479000 | 163700 | 163000 | 163800 | 163000 | 4554 |
| 365 | 20240226 | 125400 | 160533096600 | 163100 | 163400 | 163700 | 163100 | 3466 |
| 366 | 20240226 | 125300 | 159966902500 | 163500 | 163800 | 163900 | 163300 | 3823 |
| 367 | 20240226 | 125200 | 159341295700 | 163900 | 163700 | 163900 | 163700 | 5489 |
| 368 | 20240226 | 125100 | 158442007400 | 163800 | 163400 | 163900 | 163300 | 7880 |
| 369 | 20240226 | 125000 | 157152356300 | 163400 | 163300 | 163500 | 163000 | 3412 |
| 370 | 20240226 | 124900 | 156594815300 | 163300 | 162900 | 163500 | 162900 | 14833 |
| 371 | 20240226 | 124800 | 154175030800 | 162900 | 162800 | 163000 | 162800 | 2440 |
| 372 | 20240226 | 124700 | 153777517600 | 162900 | 162800 | 163000 | 162800 | 4926 |
| 373 | 20240226 | 124600 | 152975024200 | 162800 | 162400 | 162800 | 162300 | 10368 |
| 374 | 20240226 | 124500 | 151289351700 | 162300 | 162200 | 162400 | 162100 | 2112 |
| 375 | 20240226 | 124400 | 150946609500 | 162200 | 162200 | 162300 | 162000 | 687 |
| 376 | 20240226 | 124300 | 150835214900 | 162200 | 162300 | 162300 | 162000 | 1826 |
| 377 | 20240226 | 124200 | 150539102900 | 162300 | 162300 | 162400 | 162200 | 1130 |
| 378 | 20240226 | 124100 | 150355713700 | 162200 | 162200 | 162400 | 162100 | 1824 |
| 379 | 20240226 | 124000 | 150059753500 | 162100 | 162000 | 162200 | 162000 | 3842 |
| 380 | 20240226 | 123900 | 149437156800 | 162000 | 161900 | 162000 | 161700 | 2477 |
| 381 | 20240226 | 123800 | 149036086600 | 161900 | 161800 | 161900 | 161800 | 783 |
| 382 | 20240226 | 123700 | 148909366900 | 161800 | 161700 | 161900 | 161700 | 419 |
| 383 | 20240226 | 123600 | 148841565600 | 161800 | 161300 | 161900 | 161300 | 3371 |
| 384 | 20240226 | 123500 | 148296208400 | 161300 | 161500 | 161500 | 161200 | 712 |
| 385 | 20240226 | 123400 | 148181327800 | 161500 | 161600 | 161800 | 161400 | 1327 |
| 386 | 20240226 | 123300 | 147966786500 | 161700 | 161700 | 161700 | 161100 | 1260 |
| 387 | 20240226 | 123200 | 147763269700 | 161700 | 161500 | 161700 | 161400 | 660 |
| 388 | 20240226 | 123100 | 147656615400 | 161400 | 161400 | 161700 | 161400 | 5847 |
| 389 | 20240226 | 123000 | 146712070800 | 161400 | 161400 | 161400 | 161100 | 771 |
| 390 | 20240226 | 122900 | 146587688200 | 161400 | 161300 | 161400 | 161100 | 1216 |
| 391 | 20240226 | 122800 | 146391547800 | 161300 | 161400 | 161400 | 161300 | 540 |
| 392 | 20240226 | 122700 | 146304426000 | 161400 | 161100 | 161500 | 161000 | 2861 |
| 393 | 20240226 | 122600 | 145842920100 | 161100 | 161100 | 161200 | 161000 | 798 |
| 394 | 20240226 | 122500 | 145714361400 | 161100 | 161100 | 161200 | 161100 | 341 |
| 395 | 20240226 | 122400 | 145659407900 | 161200 | 160900 | 161200 | 160800 | 960 |
| 396 | 20240226 | 122300 | 145504811200 | 160900 | 161000 | 161100 | 160800 | 1195 |
| 397 | 20240226 | 122200 | 145312489700 | 161100 | 161500 | 161500 | 161000 | 1900 |
| 398 | 20240226 | 122100 | 145006021400 | 161500 | 161400 | 161500 | 161300 | 1622 |
| 399 | 20240226 | 122000 | 144744203500 | 161300 | 161200 | 161400 | 161200 | 655 |
| 400 | 20240226 | 121900 | 144638555600 | 161200 | 161300 | 161400 | 161200 | 857 |
| 401 | 20240226 | 121800 | 144500307100 | 161200 | 161300 | 161500 | 161200 | 1048 |
| 402 | 20240226 | 121700 | 144331216600 | 161300 | 161200 | 161500 | 161100 | 1008 |
| 403 | 20240226 | 121600 | 144168633800 | 161100 | 161200 | 161200 | 161000 | 1140 |
| 404 | 20240226 | 121500 | 143984930600 | 161100 | 161500 | 161500 | 161100 | 2519 |
| 405 | 20240226 | 121400 | 143578338600 | 161400 | 161300 | 161500 | 161200 | 2551 |
| 406 | 20240226 | 121300 | 143166666200 | 161300 | 161300 | 161400 | 161300 | 1480 |
| 407 | 20240226 | 121200 | 142927839400 | 161300 | 161000 | 161300 | 160900 | 6653 |
| 408 | 20240226 | 121100 | 141855821500 | 160900 | 161000 | 161000 | 160800 | 767 |
| 409 | 20240226 | 121000 | 141732402200 | 160900 | 161000 | 161000 | 160900 | 1007 |
| 410 | 20240226 | 120900 | 141570345100 | 161000 | 160700 | 161000 | 160600 | 2539 |
| 411 | 20240226 | 120800 | 141162126800 | 160700 | 160700 | 160700 | 160600 | 508 |
| 412 | 20240226 | 120700 | 141080494500 | 160700 | 160800 | 160800 | 160400 | 875 |
| 413 | 20240226 | 120600 | 140939933000 | 160800 | 160700 | 160800 | 160700 | 233 |
| 414 | 20240226 | 120500 | 140902474400 | 160700 | 160600 | 160800 | 160500 | 699 |
| 415 | 20240226 | 120400 | 140790209900 | 160500 | 160500 | 160600 | 160400 | 339 |
| 416 | 20240226 | 120300 | 140735796000 | 160400 | 160600 | 160700 | 160400 | 543 |
| 417 | 20240226 | 120200 | 140648666000 | 160600 | 160300 | 160700 | 160300 | 1336 |
| 418 | 20240226 | 120100 | 140434201600 | 160300 | 160400 | 160400 | 160300 | 1297 |
| 419 | 20240226 | 120000 | 140226277900 | 160400 | 160500 | 160500 | 160300 | 873 |
| 420 | 20240226 | 115900 | 140086273900 | 160400 | 160400 | 160600 | 160400 | 840 |
| 421 | 20240226 | 115800 | 139951457100 | 160500 | 160500 | 160600 | 160400 | 586 |
| 422 | 20240226 | 115700 | 139857386900 | 160600 | 160600 | 160700 | 160500 | 484 |
| 423 | 20240226 | 115600 | 139779643400 | 160600 | 160400 | 160800 | 160200 | 912 |
| 424 | 20240226 | 115500 | 139633317500 | 160300 | 160800 | 160800 | 160300 | 1160 |
| 425 | 20240226 | 115400 | 139447096800 | 160800 | 161000 | 161000 | 160500 | 1210 |
| 426 | 20240226 | 115300 | 139252540800 | 160900 | 160700 | 161000 | 160700 | 2613 |
| 427 | 20240226 | 115200 | 138832096900 | 160700 | 160500 | 160800 | 160400 | 822 |
| 428 | 20240226 | 115100 | 138700076500 | 160600 | 160900 | 161000 | 160500 | 1887 |
| 429 | 20240226 | 115000 | 138396440500 | 160900 | 160700 | 161000 | 160700 | 1483 |
| 430 | 20240226 | 114900 | 138157811500 | 160700 | 160800 | 160900 | 160700 | 868 |
| 431 | 20240226 | 114800 | 138018252300 | 160700 | 160500 | 160800 | 160400 | 527 |
| 432 | 20240226 | 114700 | 137933539400 | 160400 | 160900 | 160900 | 160400 | 1017 |
| 433 | 20240226 | 114600 | 137770174600 | 160800 | 160400 | 160900 | 160300 | 829 |
| 434 | 20240226 | 114500 | 137637094400 | 160500 | 160500 | 160600 | 160300 | 704 |
| 435 | 20240226 | 114400 | 137524106800 | 160500 | 160600 | 160900 | 160500 | 3554 |
| 436 | 20240226 | 114300 | 136952603600 | 160600 | 160300 | 160600 | 160000 | 3835 |
| 437 | 20240226 | 114200 | 136337873700 | 160300 | 160300 | 160400 | 160200 | 459 |
| 438 | 20240226 | 114100 | 136264289800 | 160400 | 160400 | 160500 | 160300 | 346 |
| 439 | 20240226 | 114000 | 136208812200 | 160400 | 160300 | 160500 | 160200 | 813 |
| 440 | 20240226 | 113900 | 136078496100 | 160300 | 160500 | 160600 | 160300 | 1645 |
| 441 | 20240226 | 113800 | 135814490100 | 160400 | 160400 | 160500 | 160300 | 1013 |
| 442 | 20240226 | 113700 | 135651987300 | 160300 | 160300 | 160400 | 160200 | 708 |
| 443 | 20240226 | 113600 | 135538485500 | 160300 | 160200 | 160300 | 160100 | 1008 |
| 444 | 20240226 | 113500 | 135376960200 | 160200 | 160300 | 160300 | 160100 | 836 |
| 445 | 20240226 | 113400 | 135243016700 | 160300 | 160400 | 160400 | 160200 | 799 |
| 446 | 20240226 | 113300 | 135114938600 | 160400 | 160500 | 160500 | 160200 | 776 |
| 447 | 20240226 | 113200 | 134990504300 | 160400 | 160700 | 160800 | 160400 | 2029 |
| 448 | 20240226 | 113100 | 134664634600 | 160600 | 160300 | 160800 | 160300 | 6091 |
| 449 | 20240226 | 113000 | 133686802000 | 160400 | 160300 | 160400 | 160000 | 1230 |
| 450 | 20240226 | 112900 | 133489718900 | 160400 | 160300 | 160400 | 160100 | 1015 |
| 451 | 20240226 | 112800 | 133327038000 | 160300 | 160000 | 160300 | 159900 | 1139 |
| 452 | 20240226 | 112700 | 133144730800 | 160000 | 160000 | 160000 | 159500 | 1068 |
| 453 | 20240226 | 112600 | 132974064200 | 160000 | 160200 | 160400 | 159900 | 2263 |
| 454 | 20240226 | 112500 | 132611560900 | 160100 | 160000 | 160200 | 159900 | 1156 |
| 455 | 20240226 | 112400 | 132426456300 | 159900 | 159500 | 160100 | 159400 | 998 |
| 456 | 20240226 | 112300 | 132267017700 | 159400 | 159600 | 159600 | 159400 | 834 |
| 457 | 20240226 | 112200 | 132134019200 | 159600 | 160000 | 160200 | 159600 | 981 |
| 458 | 20240226 | 112100 | 131977137000 | 159900 | 160100 | 160100 | 159900 | 1010 |
| 459 | 20240226 | 112000 | 131815478800 | 160000 | 159600 | 160200 | 159600 | 4066 |
| 460 | 20240226 | 111900 | 131165045500 | 159600 | 159600 | 159700 | 159300 | 658 |
| 461 | 20240226 | 111800 | 131060073800 | 159700 | 159700 | 159700 | 159600 | 683 |
| 462 | 20240226 | 111700 | 130951025800 | 159600 | 159500 | 159700 | 159400 | 441 |
| 463 | 20240226 | 111600 | 130880645900 | 159400 | 159700 | 159700 | 159400 | 1121 |
| 464 | 20240226 | 111500 | 130701801900 | 159700 | 159100 | 159800 | 159000 | 2431 |
| 465 | 20240226 | 111400 | 130314034400 | 159000 | 158900 | 159200 | 158900 | 565 |
| 466 | 20240226 | 111300 | 130224175000 | 158900 | 159600 | 159600 | 158900 | 1100 |
| 467 | 20240226 | 111200 | 130048934300 | 159600 | 159400 | 159600 | 159300 | 1014 |
| 468 | 20240226 | 111100 | 129887191700 | 159300 | 159800 | 159900 | 159300 | 3842 |
| 469 | 20240226 | 111000 | 129274016700 | 159800 | 158900 | 159900 | 158800 | 4738 |
| 470 | 20240226 | 110900 | 128518861000 | 158900 | 158200 | 158900 | 158100 | 1849 |
| 471 | 20240226 | 110800 | 128225682600 | 158200 | 158100 | 158200 | 158000 | 542 |
| 472 | 20240226 | 110700 | 128139957300 | 158100 | 158200 | 158200 | 158100 | 539 |
| 473 | 20240226 | 110600 | 128054722400 | 158200 | 157900 | 158200 | 157900 | 1671 |
| 474 | 20240226 | 110500 | 127790728000 | 157900 | 158200 | 158300 | 157900 | 1255 |
| 475 | 20240226 | 110400 | 127592373900 | 158100 | 158300 | 158300 | 157700 | 2705 |
| 476 | 20240226 | 110300 | 127164951100 | 158300 | 158500 | 158500 | 158200 | 862 |
| 477 | 20240226 | 110200 | 127028489700 | 158500 | 158500 | 158600 | 158200 | 1086 |
| 478 | 20240226 | 110100 | 126856471000 | 158500 | 158600 | 158700 | 158400 | 1102 |
| 479 | 20240226 | 110000 | 126681678500 | 158600 | 158500 | 158600 | 158100 | 806 |
| 480 | 20240226 | 105900 | 126554033400 | 158500 | 158100 | 158500 | 158100 | 1006 |
| 481 | 20240226 | 105800 | 126394894500 | 158100 | 158600 | 158700 | 158100 | 940 |
| 482 | 20240226 | 105700 | 126245912200 | 158500 | 158100 | 158500 | 158000 | 807 |
| 483 | 20240226 | 105600 | 126118225200 | 158100 | 158100 | 158200 | 157900 | 882 |
| 484 | 20240226 | 105500 | 125978856000 | 158000 | 158100 | 158400 | 157900 | 1537 |
| 485 | 20240226 | 105400 | 125735907600 | 158000 | 158300 | 158600 | 158000 | 3007 |
| 486 | 20240226 | 105300 | 125259779600 | 158300 | 158200 | 158400 | 157900 | 705 |
| 487 | 20240226 | 105200 | 125148262100 | 158100 | 158000 | 158200 | 157900 | 531 |
| 488 | 20240226 | 105100 | 125064334700 | 158000 | 158300 | 158400 | 157800 | 1313 |
| 489 | 20240226 | 105000 | 124856761700 | 158300 | 157300 | 158300 | 157300 | 1866 |
| 490 | 20240226 | 104900 | 124562646800 | 157300 | 157200 | 159000 | 157000 | 4520 |
| 491 | 20240226 | 104800 | 123851326400 | 157200 | 157900 | 158300 | 156900 | 7886 |
| 492 | 20240226 | 104700 | 122611026500 | 157900 | 158200 | 158500 | 157700 | 4657 |
| 493 | 20240226 | 104600 | 121875147700 | 158300 | 158900 | 158900 | 158200 | 1623 |
| 494 | 20240226 | 104500 | 121617977100 | 158900 | 158700 | 159100 | 158700 | 1371 |
| 495 | 20240226 | 104400 | 121400090700 | 158900 | 158300 | 158900 | 158200 | 1036 |
| 496 | 20240226 | 104300 | 121236032700 | 158300 | 158800 | 158800 | 158300 | 2309 |
| 497 | 20240226 | 104200 | 120869936700 | 158900 | 158800 | 159100 | 158700 | 653 |
| 498 | 20240226 | 104100 | 120766194100 | 158900 | 158700 | 159100 | 158700 | 1229 |
| 499 | 20240226 | 104000 | 120571002200 | 158700 | 159000 | 159100 | 158600 | 424 |
| 500 | 20240226 | 103900 | 120503668400 | 159000 | 159000 | 159200 | 158800 | 1112 |
| 501 | 20240226 | 103800 | 120326895900 | 159000 | 159400 | 159400 | 158700 | 1310 |
| 502 | 20240226 | 103700 | 120118460900 | 159400 | 159600 | 159700 | 158100 | 3965 |
| 503 | 20240226 | 103600 | 119487547800 | 159700 | 160000 | 160000 | 159600 | 1256 |
| 504 | 20240226 | 103500 | 119286762000 | 160000 | 159600 | 160300 | 159500 | 3535 |
| 505 | 20240226 | 103400 | 118721197100 | 159600 | 159400 | 159900 | 159400 | 4961 |
| 506 | 20240226 | 103300 | 117928636400 | 159400 | 159800 | 159800 | 159200 | 2720 |
| 507 | 20240226 | 103200 | 117494761700 | 159800 | 159400 | 159800 | 159300 | 4334 |
| 508 | 20240226 | 103100 | 116802895400 | 159400 | 159000 | 159400 | 158800 | 1514 |
| 509 | 20240226 | 103000 | 116562133000 | 159000 | 158500 | 159300 | 158400 | 3900 |
| 510 | 20240226 | 102900 | 115942138300 | 158400 | 158200 | 158700 | 158000 | 1528 |
| 511 | 20240226 | 102800 | 115700259500 | 158100 | 158100 | 158200 | 157900 | 1654 |
| 512 | 20240226 | 102700 | 115438789100 | 158100 | 157900 | 158400 | 157700 | 2456 |
| 513 | 20240226 | 102600 | 115050960100 | 158000 | 158900 | 158900 | 157600 | 13365 |
| 514 | 20240226 | 102500 | 112936864800 | 158900 | 158400 | 158900 | 158300 | 1756 |
| 515 | 20240226 | 102400 | 112658466200 | 158500 | 158400 | 158500 | 158300 | 2602 |
| 516 | 20240226 | 102300 | 112246395300 | 158500 | 159000 | 159000 | 158300 | 3735 |
| 517 | 20240226 | 102200 | 111654066400 | 159000 | 158900 | 159000 | 158500 | 3591 |
| 518 | 20240226 | 102100 | 111084169500 | 159000 | 159400 | 159500 | 158500 | 4150 |
| 519 | 20240226 | 102000 | 110424565600 | 159400 | 159700 | 159700 | 159400 | 534 |
| 520 | 20240226 | 101900 | 110339371300 | 159600 | 159800 | 159900 | 159600 | 1389 |
| 521 | 20240226 | 101800 | 110117541900 | 159800 | 159900 | 159900 | 159800 | 1003 |
| 522 | 20240226 | 101700 | 109957220800 | 159900 | 160000 | 160300 | 159700 | 994 |
| 523 | 20240226 | 101600 | 109798263000 | 160000 | 159900 | 160200 | 159600 | 1724 |
| 524 | 20240226 | 101500 | 109522565400 | 159900 | 160300 | 160300 | 159500 | 2547 |
| 525 | 20240226 | 101400 | 109115532800 | 160300 | 159800 | 160300 | 159300 | 5831 |
| 526 | 20240226 | 101300 | 108184343700 | 159800 | 160100 | 160300 | 159700 | 1894 |
| 527 | 20240226 | 101200 | 107881533600 | 160100 | 160000 | 160300 | 159700 | 2353 |
| 528 | 20240226 | 101100 | 107505100400 | 160000 | 159800 | 160400 | 159700 | 4525 |
| 529 | 20240226 | 101000 | 106781121200 | 159800 | 159400 | 159800 | 159100 | 3022 |
| 530 | 20240226 | 100900 | 106299329900 | 159400 | 159100 | 159400 | 158200 | 13098 |
| 531 | 20240226 | 100800 | 104220673500 | 159100 | 159400 | 159500 | 159100 | 4491 |
| 532 | 20240226 | 100700 | 103505178700 | 159500 | 159900 | 160000 | 159400 | 3664 |
| 533 | 20240226 | 100600 | 102920119600 | 160000 | 160000 | 160300 | 159900 | 2890 |
| 534 | 20240226 | 100500 | 102457393900 | 160000 | 159800 | 160200 | 159600 | 2671 |
| 535 | 20240226 | 100400 | 102030395200 | 159900 | 159600 | 160100 | 159500 | 3195 |
| 536 | 20240226 | 100300 | 101519860100 | 159600 | 160000 | 160300 | 159500 | 11033 |
| 537 | 20240226 | 100200 | 99755495600 | 160000 | 159400 | 160000 | 159400 | 2689 |
| 538 | 20240226 | 100100 | 99326211200 | 159400 | 160800 | 160800 | 159300 | 9090 |
| 539 | 20240226 | 100000 | 97873229700 | 160800 | 160000 | 160800 | 160000 | 2685 |
| 540 | 20240226 | 095900 | 97442202000 | 160000 | 160400 | 160600 | 159700 | 7192 |
| 541 | 20240226 | 095800 | 96290683000 | 160300 | 160300 | 160800 | 160200 | 3856 |
| 542 | 20240226 | 095700 | 95672184800 | 160600 | 161700 | 161800 | 160200 | 11560 |
| 543 | 20240226 | 095600 | 93812056800 | 161700 | 162100 | 162100 | 161600 | 2228 |
| 544 | 20240226 | 095500 | 93451622500 | 162100 | 161600 | 162300 | 161600 | 1997 |
| 545 | 20240226 | 095400 | 93128187600 | 161700 | 161700 | 161800 | 161500 | 1842 |
| 546 | 20240226 | 095300 | 92830520600 | 161700 | 162300 | 162300 | 161300 | 4644 |
| 547 | 20240226 | 095200 | 92078841400 | 162500 | 162400 | 162700 | 162300 | 2456 |
| 548 | 20240226 | 095100 | 91679638400 | 162400 | 161800 | 162500 | 161700 | 5305 |
| 549 | 20240226 | 095000 | 90819901100 | 161800 | 161400 | 161800 | 161100 | 2308 |
| 550 | 20240226 | 094900 | 90447362100 | 161300 | 161400 | 161500 | 161200 | 3157 |
| 551 | 20240226 | 094800 | 89937947100 | 161400 | 161600 | 161700 | 161100 | 2768 |
| 552 | 20240226 | 094700 | 89491461800 | 161600 | 161800 | 161900 | 161200 | 2419 |
| 553 | 20240226 | 094600 | 89100616200 | 161800 | 161100 | 161900 | 161000 | 4357 |
| 554 | 20240226 | 094500 | 88397672900 | 161100 | 162300 | 162400 | 161000 | 6569 |
| 555 | 20240226 | 094400 | 87335902200 | 162300 | 163300 | 163500 | 162300 | 5400 |
| 556 | 20240226 | 094300 | 86455903200 | 163200 | 162800 | 163600 | 162800 | 7457 |
| 557 | 20240226 | 094200 | 85238495100 | 162800 | 162600 | 162900 | 162500 | 3076 |
| 558 | 20240226 | 094100 | 84737765300 | 162600 | 162600 | 162700 | 162300 | 3802 |
| 559 | 20240226 | 094000 | 84120058200 | 162600 | 162700 | 162800 | 162400 | 2496 |
| 560 | 20240226 | 093900 | 83714084000 | 162700 | 162400 | 162900 | 162000 | 5422 |
| 561 | 20240226 | 093800 | 82834143400 | 162500 | 163100 | 163200 | 162300 | 4708 |
| 562 | 20240226 | 093700 | 82067868600 | 163100 | 163600 | 163800 | 162900 | 8815 |
| 563 | 20240226 | 093600 | 80627230000 | 163700 | 163500 | 164000 | 163500 | 13455 |
| 564 | 20240226 | 093500 | 78423441500 | 163500 | 162700 | 163500 | 162500 | 9670 |
| 565 | 20240226 | 093400 | 76845653400 | 162700 | 163300 | 163300 | 162400 | 4673 |
| 566 | 20240226 | 093300 | 76084305800 | 163300 | 162200 | 163500 | 162000 | 13602 |
| 567 | 20240226 | 093200 | 73868444500 | 162000 | 162300 | 162400 | 162000 | 2767 |
| 568 | 20240226 | 093100 | 73419715200 | 162400 | 162600 | 162800 | 162100 | 3301 |
| 569 | 20240226 | 093000 | 72883297900 | 162600 | 162400 | 163000 | 162200 | 12460 |
| 570 | 20240226 | 092900 | 70855863700 | 162500 | 161600 | 162700 | 161600 | 8206 |
| 571 | 20240226 | 092800 | 69524979000 | 161700 | 162000 | 162100 | 161500 | 7119 |
| 572 | 20240226 | 092700 | 68372607300 | 162000 | 161100 | 162000 | 161000 | 9602 |
| 573 | 20240226 | 092600 | 66820527400 | 161100 | 160400 | 161300 | 160100 | 5153 |
| 574 | 20240226 | 092500 | 65992846800 | 160400 | 160500 | 160600 | 160100 | 9792 |
| 575 | 20240226 | 092400 | 64422427400 | 160600 | 160700 | 161000 | 160400 | 4803 |
| 576 | 20240226 | 092300 | 63651014900 | 160700 | 161500 | 161500 | 160500 | 9665 |
| 577 | 20240226 | 092200 | 62096065900 | 161400 | 160800 | 161500 | 160700 | 6306 |
| 578 | 20240226 | 092100 | 61080278800 | 160800 | 162300 | 162300 | 160100 | 21331 |
| 579 | 20240226 | 092000 | 57643050700 | 162200 | 162100 | 163100 | 161900 | 8407 |
| 580 | 20240226 | 091900 | 56276168800 | 161900 | 164000 | 164100 | 161900 | 13571 |
| 581 | 20240226 | 091800 | 54065173700 | 163900 | 163200 | 164500 | 163200 | 42005 |
| 582 | 20240226 | 091700 | 47176481400 | 163300 | 161900 | 163400 | 161900 | 15171 |
| 583 | 20240226 | 091600 | 44707170700 | 161800 | 162200 | 162300 | 161400 | 15620 |
| 584 | 20240226 | 091500 | 42179485300 | 162300 | 163200 | 163200 | 162000 | 10887 |
| 585 | 20240226 | 091400 | 40410202500 | 163100 | 163800 | 164000 | 163100 | 13556 |
| 586 | 20240226 | 091300 | 38194184900 | 163800 | 162800 | 163900 | 162700 | 33348 |
| 587 | 20240226 | 091200 | 32748230300 | 162700 | 162800 | 163000 | 161500 | 23436 |
| 588 | 20240226 | 091100 | 28940138000 | 162700 | 160800 | 162800 | 160800 | 29297 |
| 589 | 20240226 | 091000 | 24201438400 | 160800 | 159500 | 160800 | 159400 | 29784 |
| 590 | 20240226 | 090900 | 19434916900 | 159500 | 159000 | 159600 | 158800 | 9493 |
| 591 | 20240226 | 090800 | 17923855300 | 159000 | 159200 | 159200 | 158600 | 4628 |
| 592 | 20240226 | 090700 | 17188699800 | 159200 | 158500 | 159700 | 158300 | 14855 |
| 593 | 20240226 | 090600 | 14824721800 | 158500 | 158300 | 158500 | 157600 | 7467 |
| 594 | 20240226 | 090500 | 13644187000 | 158300 | 158800 | 159500 | 158000 | 7058 |
| 595 | 20240226 | 090400 | 12524442800 | 159000 | 159200 | 159900 | 158300 | 16672 |
| 596 | 20240226 | 090300 | 9863210500 | 159200 | 157900 | 159200 | 157900 | 20010 |
| 597 | 20240226 | 090200 | 6692370500 | 157900 | 157200 | 157900 | 157000 | 12445 |
| 598 | 20240226 | 090100 | 4733066900 | 157300 | 157400 | 157600 | 157100 | 11150 |
| 599 | 20240226 | 090000 | 2978449900 | 157400 | 156000 | 157400 | 155800 | 19028 |