34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 3 | 20240226 | 191800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 4 | 20240226 | 191700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 5 | 20240226 | 191600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 6 | 20240226 | 191500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 7 | 20240226 | 191400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 8 | 20240226 | 191300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 9 | 20240226 | 191200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 10 | 20240226 | 191100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 11 | 20240226 | 191000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 12 | 20240226 | 190900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 13 | 20240226 | 190800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 14 | 20240226 | 190700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 15 | 20240226 | 190600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 16 | 20240226 | 190500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 17 | 20240226 | 190400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 18 | 20240226 | 190300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 19 | 20240226 | 190200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 20 | 20240226 | 190100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 21 | 20240226 | 190000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 22 | 20240226 | 185900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 23 | 20240226 | 185800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 24 | 20240226 | 185700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 25 | 20240226 | 185600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 26 | 20240226 | 185500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 27 | 20240226 | 185400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 28 | 20240226 | 185300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 29 | 20240226 | 185200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 30 | 20240226 | 185100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 31 | 20240226 | 185000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 32 | 20240226 | 184900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 33 | 20240226 | 184800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 34 | 20240226 | 184700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 35 | 20240226 | 184600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 36 | 20240226 | 184500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 37 | 20240226 | 184400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 38 | 20240226 | 184300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 39 | 20240226 | 184200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 40 | 20240226 | 184100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 41 | 20240226 | 184000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 42 | 20240226 | 183900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 43 | 20240226 | 183800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 44 | 20240226 | 183700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 45 | 20240226 | 183600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 46 | 20240226 | 183500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 47 | 20240226 | 183400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 48 | 20240226 | 183300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 49 | 20240226 | 183200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 50 | 20240226 | 183100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 51 | 20240226 | 183000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 52 | 20240226 | 182900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 53 | 20240226 | 182800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 54 | 20240226 | 182700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 55 | 20240226 | 182600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 56 | 20240226 | 182500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 57 | 20240226 | 182400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 58 | 20240226 | 182300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 59 | 20240226 | 182200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 60 | 20240226 | 182100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 61 | 20240226 | 182000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 62 | 20240226 | 181900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 63 | 20240226 | 181800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 64 | 20240226 | 181700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 65 | 20240226 | 181600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 66 | 20240226 | 181500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 67 | 20240226 | 181400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 68 | 20240226 | 181300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 69 | 20240226 | 181200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 70 | 20240226 | 181100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 71 | 20240226 | 181000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 72 | 20240226 | 180900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 73 | 20240226 | 180800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 74 | 20240226 | 180700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 75 | 20240226 | 180600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 76 | 20240226 | 180500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 77 | 20240226 | 180400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 78 | 20240226 | 180300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 79 | 20240226 | 180200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 80 | 20240226 | 180100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 81 | 20240226 | 180000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 82 | 20240226 | 175900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 83 | 20240226 | 175800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 84 | 20240226 | 175700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 85 | 20240226 | 175600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 86 | 20240226 | 175500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 87 | 20240226 | 175400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 88 | 20240226 | 175300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 89 | 20240226 | 175200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 90 | 20240226 | 175100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 91 | 20240226 | 175000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 92 | 20240226 | 174900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 93 | 20240226 | 174800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 94 | 20240226 | 174700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 95 | 20240226 | 174600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 96 | 20240226 | 174500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 97 | 20240226 | 174400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 98 | 20240226 | 174300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 99 | 20240226 | 174200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 100 | 20240226 | 174100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 101 | 20240226 | 174000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 102 | 20240226 | 173900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 103 | 20240226 | 173800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 104 | 20240226 | 173700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 105 | 20240226 | 173600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 106 | 20240226 | 173500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 107 | 20240226 | 173400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 108 | 20240226 | 173300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 109 | 20240226 | 173200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 110 | 20240226 | 173100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 111 | 20240226 | 173000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 112 | 20240226 | 172900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 113 | 20240226 | 172800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 114 | 20240226 | 172700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 115 | 20240226 | 172600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 116 | 20240226 | 172500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 117 | 20240226 | 172400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 118 | 20240226 | 172300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 119 | 20240226 | 172200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 120 | 20240226 | 172100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 121 | 20240226 | 172000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 122 | 20240226 | 171900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 123 | 20240226 | 171800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 124 | 20240226 | 171700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 125 | 20240226 | 171600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 126 | 20240226 | 171500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 127 | 20240226 | 171400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 128 | 20240226 | 171300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 129 | 20240226 | 171200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 130 | 20240226 | 171100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 131 | 20240226 | 171000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 132 | 20240226 | 170900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 133 | 20240226 | 170800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 134 | 20240226 | 170700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 135 | 20240226 | 170600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 136 | 20240226 | 170500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 137 | 20240226 | 170400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 138 | 20240226 | 170300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 139 | 20240226 | 170200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 140 | 20240226 | 170100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 141 | 20240226 | 170000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 142 | 20240226 | 165900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 143 | 20240226 | 165800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 144 | 20240226 | 165700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 145 | 20240226 | 165600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 146 | 20240226 | 165500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 147 | 20240226 | 165400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 148 | 20240226 | 165300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 149 | 20240226 | 165200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 150 | 20240226 | 165100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 151 | 20240226 | 165000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 152 | 20240226 | 164900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 153 | 20240226 | 164800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 154 | 20240226 | 164700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 155 | 20240226 | 164600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 156 | 20240226 | 164500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 157 | 20240226 | 164400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 158 | 20240226 | 164300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 159 | 20240226 | 164200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 160 | 20240226 | 164100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 161 | 20240226 | 164000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 162 | 20240226 | 163900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 163 | 20240226 | 163800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 164 | 20240226 | 163700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 165 | 20240226 | 163600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 166 | 20240226 | 163500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 167 | 20240226 | 163400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 168 | 20240226 | 163300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 169 | 20240226 | 163200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 170 | 20240226 | 163100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 171 | 20240226 | 163000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 172 | 20240226 | 162900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 173 | 20240226 | 162800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 174 | 20240226 | 162700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 175 | 20240226 | 162600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 176 | 20240226 | 162500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 177 | 20240226 | 162400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 178 | 20240226 | 162300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 179 | 20240226 | 162200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 180 | 20240226 | 162100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 181 | 20240226 | 162000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 182 | 20240226 | 161900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 183 | 20240226 | 161800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 184 | 20240226 | 161700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 185 | 20240226 | 161600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 186 | 20240226 | 161500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 187 | 20240226 | 161400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 188 | 20240226 | 161300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 189 | 20240226 | 161200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 190 | 20240226 | 161100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 191 | 20240226 | 161000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 192 | 20240226 | 160900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 193 | 20240226 | 160800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 194 | 20240226 | 160700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 195 | 20240226 | 160600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 196 | 20240226 | 160500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 197 | 20240226 | 160400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 198 | 20240226 | 160300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 199 | 20240226 | 160200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 200 | 20240226 | 160100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 201 | 20240226 | 160000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 202 | 20240226 | 155900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 203 | 20240226 | 155800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 204 | 20240226 | 155700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 205 | 20240226 | 155600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 206 | 20240226 | 155500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 207 | 20240226 | 155400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 208 | 20240226 | 155300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 209 | 20240226 | 155200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 210 | 20240226 | 155100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 211 | 20240226 | 155000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 212 | 20240226 | 154900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 213 | 20240226 | 154800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 214 | 20240226 | 154700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 215 | 20240226 | 154600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 216 | 20240226 | 154500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 217 | 20240226 | 154400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 218 | 20240226 | 154300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 219 | 20240226 | 154200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 220 | 20240226 | 154100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 221 | 20240226 | 154000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 222 | 20240226 | 153900 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 223 | 20240226 | 153800 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 224 | 20240226 | 153700 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 225 | 20240226 | 153600 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 226 | 20240226 | 153500 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 227 | 20240226 | 153400 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 228 | 20240226 | 153300 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 229 | 20240226 | 153200 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 230 | 20240226 | 153100 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 231 | 20240226 | 153000 | 33867825200 | 70900 | 70900 | 70900 | 70900 | 9547 |
| 232 | 20240226 | 152900 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 233 | 20240226 | 152800 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 234 | 20240226 | 152700 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 235 | 20240226 | 152600 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 236 | 20240226 | 152500 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 237 | 20240226 | 152400 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 238 | 20240226 | 152300 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 239 | 20240226 | 152200 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 240 | 20240226 | 152100 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 241 | 20240226 | 152000 | 33190942900 | 71600 | 71600 | 71600 | 71600 | 0 |
| 242 | 20240226 | 151900 | 33190942900 | 71600 | 71300 | 71700 | 71200 | 4395 |
| 243 | 20240226 | 151800 | 32876793300 | 71300 | 70800 | 71500 | 70700 | 4831 |
| 244 | 20240226 | 151700 | 32532541600 | 70800 | 70600 | 70800 | 70500 | 681 |
| 245 | 20240226 | 151600 | 32484413500 | 70600 | 70600 | 70600 | 70500 | 451 |
| 246 | 20240226 | 151500 | 32452574300 | 70600 | 70400 | 70600 | 70400 | 440 |
| 247 | 20240226 | 151400 | 32421548400 | 70400 | 70500 | 70500 | 70400 | 373 |
| 248 | 20240226 | 151300 | 32395278400 | 70500 | 70200 | 70600 | 70200 | 901 |
| 249 | 20240226 | 151200 | 32331878700 | 70200 | 70300 | 70400 | 70200 | 533 |
| 250 | 20240226 | 151100 | 32294430400 | 70300 | 70500 | 70500 | 70200 | 676 |
| 251 | 20240226 | 151000 | 32246862200 | 70500 | 70400 | 70600 | 70400 | 1066 |
| 252 | 20240226 | 150900 | 32171765800 | 70400 | 70400 | 70400 | 70300 | 470 |
| 253 | 20240226 | 150800 | 32138680600 | 70400 | 70200 | 70400 | 70200 | 1023 |
| 254 | 20240226 | 150700 | 32066786000 | 70300 | 70300 | 70400 | 70200 | 986 |
| 255 | 20240226 | 150600 | 31997472500 | 70300 | 70000 | 70300 | 70000 | 1414 |
| 256 | 20240226 | 150500 | 31898282400 | 70100 | 70200 | 70200 | 70100 | 741 |
| 257 | 20240226 | 150400 | 31846318200 | 70200 | 70300 | 70400 | 70200 | 739 |
| 258 | 20240226 | 150300 | 31794383000 | 70400 | 70300 | 70400 | 70300 | 310 |
| 259 | 20240226 | 150200 | 31772574400 | 70300 | 70100 | 70300 | 70100 | 512 |
| 260 | 20240226 | 150100 | 31736621800 | 70100 | 70200 | 70200 | 70100 | 442 |
| 261 | 20240226 | 150000 | 31705608800 | 70300 | 70200 | 70300 | 70100 | 191 |
| 262 | 20240226 | 145900 | 31692187700 | 70200 | 70200 | 70200 | 70100 | 362 |
| 263 | 20240226 | 145800 | 31666788100 | 70200 | 70100 | 70300 | 70100 | 751 |
| 264 | 20240226 | 145700 | 31614093400 | 70200 | 70200 | 70200 | 70100 | 263 |
| 265 | 20240226 | 145600 | 31595646000 | 70200 | 70300 | 70300 | 70100 | 937 |
| 266 | 20240226 | 145500 | 31529868500 | 70200 | 70400 | 70400 | 70200 | 580 |
| 267 | 20240226 | 145400 | 31489082100 | 70400 | 70500 | 70500 | 70300 | 253 |
| 268 | 20240226 | 145300 | 31471259200 | 70500 | 70700 | 70700 | 70500 | 382 |
| 269 | 20240226 | 145200 | 31444278700 | 70600 | 70400 | 70700 | 70300 | 935 |
| 270 | 20240226 | 145100 | 31378306400 | 70300 | 70600 | 70700 | 70300 | 2277 |
| 271 | 20240226 | 145000 | 31218084000 | 70600 | 70400 | 70800 | 70400 | 874 |
| 272 | 20240226 | 144900 | 31156424800 | 70400 | 70400 | 70500 | 70300 | 876 |
| 273 | 20240226 | 144800 | 31094812000 | 70400 | 70600 | 70700 | 70300 | 3005 |
| 274 | 20240226 | 144700 | 30883090700 | 70600 | 70700 | 70700 | 70500 | 551 |
| 275 | 20240226 | 144600 | 30844201000 | 70700 | 71100 | 71100 | 70600 | 2573 |
| 276 | 20240226 | 144500 | 30661886500 | 71100 | 71100 | 71300 | 71000 | 1855 |
| 277 | 20240226 | 144400 | 30529879800 | 71100 | 71200 | 71200 | 70800 | 1803 |
| 278 | 20240226 | 144300 | 30401838900 | 71200 | 71200 | 71300 | 71100 | 2285 |
| 279 | 20240226 | 144200 | 30239047800 | 71300 | 71000 | 71500 | 71000 | 5082 |
| 280 | 20240226 | 144100 | 29876461700 | 71000 | 70800 | 71000 | 70700 | 1376 |
| 281 | 20240226 | 144000 | 29778982700 | 70900 | 70700 | 70900 | 70600 | 730 |
| 282 | 20240226 | 143900 | 29727328200 | 70800 | 70800 | 70800 | 70600 | 845 |
| 283 | 20240226 | 143800 | 29667583300 | 70900 | 70700 | 70900 | 70700 | 433 |
| 284 | 20240226 | 143700 | 29636914400 | 70900 | 70500 | 70900 | 70400 | 890 |
| 285 | 20240226 | 143600 | 29574027200 | 70500 | 70600 | 70600 | 70400 | 553 |
| 286 | 20240226 | 143500 | 29535078200 | 70600 | 70700 | 70900 | 70600 | 2031 |
| 287 | 20240226 | 143400 | 29391297600 | 70700 | 70700 | 70800 | 70600 | 459 |
| 288 | 20240226 | 143300 | 29358817700 | 70700 | 70500 | 70700 | 70500 | 654 |
| 289 | 20240226 | 143200 | 29312639300 | 70500 | 70500 | 70500 | 70400 | 537 |
| 290 | 20240226 | 143100 | 29274781000 | 70500 | 70500 | 70500 | 70400 | 305 |
| 291 | 20240226 | 143000 | 29253294100 | 70500 | 70300 | 70500 | 70300 | 396 |
| 292 | 20240226 | 142900 | 29225411000 | 70300 | 70500 | 70500 | 70300 | 1866 |
| 293 | 20240226 | 142800 | 29094043100 | 70400 | 70400 | 70600 | 70400 | 717 |
| 294 | 20240226 | 142700 | 29043547300 | 70400 | 70400 | 70600 | 70300 | 1154 |
| 295 | 20240226 | 142600 | 28962233400 | 70300 | 70400 | 70500 | 70300 | 173 |
| 296 | 20240226 | 142500 | 28950054600 | 70400 | 70600 | 70600 | 70400 | 281 |
| 297 | 20240226 | 142400 | 28930250800 | 70600 | 70500 | 70600 | 70400 | 375 |
| 298 | 20240226 | 142300 | 28903814000 | 70600 | 70500 | 70700 | 70500 | 460 |
| 299 | 20240226 | 142200 | 28871347700 | 70500 | 70300 | 70500 | 70300 | 468 |
| 300 | 20240226 | 142100 | 28838403400 | 70500 | 70300 | 70700 | 70300 | 2292 |
| 301 | 20240226 | 142000 | 28676752600 | 70400 | 70300 | 70400 | 70300 | 273 |
| 302 | 20240226 | 141900 | 28657547200 | 70300 | 70300 | 70400 | 70300 | 512 |
| 303 | 20240226 | 141800 | 28621550400 | 70400 | 70400 | 70400 | 70300 | 255 |
| 304 | 20240226 | 141700 | 28603600200 | 70400 | 70400 | 70600 | 70400 | 580 |
| 305 | 20240226 | 141600 | 28562715500 | 70500 | 70400 | 70500 | 70200 | 477 |
| 306 | 20240226 | 141500 | 28529143400 | 70500 | 70200 | 70500 | 70100 | 294 |
| 307 | 20240226 | 141400 | 28508479700 | 70200 | 70500 | 70500 | 70100 | 683 |
| 308 | 20240226 | 141300 | 28460462400 | 70500 | 70200 | 70600 | 70200 | 1429 |
| 309 | 20240226 | 141200 | 28359820600 | 70200 | 70100 | 70300 | 70100 | 763 |
| 310 | 20240226 | 141100 | 28306257900 | 70100 | 70000 | 70200 | 70000 | 910 |
| 311 | 20240226 | 141000 | 28242425000 | 70000 | 69800 | 70000 | 69700 | 549 |
| 312 | 20240226 | 140900 | 28204075100 | 69800 | 69900 | 70000 | 69800 | 401 |
| 313 | 20240226 | 140800 | 28176074100 | 70000 | 70100 | 70200 | 69800 | 651 |
| 314 | 20240226 | 140700 | 28130530500 | 70200 | 69700 | 70300 | 69600 | 4370 |
| 315 | 20240226 | 140600 | 27824498100 | 69700 | 69600 | 69700 | 69500 | 566 |
| 316 | 20240226 | 140500 | 27785111500 | 69600 | 69700 | 69800 | 69600 | 210 |
| 317 | 20240226 | 140400 | 27770473500 | 69700 | 69600 | 69700 | 69600 | 268 |
| 318 | 20240226 | 140300 | 27751811200 | 69600 | 69600 | 69700 | 69500 | 735 |
| 319 | 20240226 | 140200 | 27700664400 | 69700 | 69500 | 69800 | 69500 | 485 |
| 320 | 20240226 | 140100 | 27666863300 | 69500 | 69500 | 69700 | 69500 | 144 |
| 321 | 20240226 | 140000 | 27656836100 | 69600 | 69600 | 69600 | 69500 | 206 |
| 322 | 20240226 | 135900 | 27642516300 | 69500 | 69500 | 69700 | 69500 | 111 |
| 323 | 20240226 | 135800 | 27634796600 | 69500 | 69600 | 69700 | 69400 | 285 |
| 324 | 20240226 | 135700 | 27614985200 | 69600 | 69600 | 69700 | 69500 | 406 |
| 325 | 20240226 | 135600 | 27586735400 | 69700 | 69500 | 69700 | 69500 | 212 |
| 326 | 20240226 | 135500 | 27571980100 | 69500 | 69500 | 69700 | 69400 | 971 |
| 327 | 20240226 | 135400 | 27504487300 | 69500 | 69700 | 69700 | 69500 | 1396 |
| 328 | 20240226 | 135300 | 27407318400 | 69700 | 69800 | 69900 | 69700 | 538 |
| 329 | 20240226 | 135200 | 27369799900 | 69800 | 70000 | 70000 | 69800 | 411 |
| 330 | 20240226 | 135100 | 27341082700 | 70000 | 69800 | 70000 | 69800 | 238 |
| 331 | 20240226 | 135000 | 27324447500 | 69900 | 69800 | 69900 | 69800 | 101 |
| 332 | 20240226 | 134900 | 27317396600 | 69800 | 69700 | 69800 | 69700 | 132 |
| 333 | 20240226 | 134800 | 27308187900 | 69800 | 69700 | 69800 | 69700 | 128 |
| 334 | 20240226 | 134700 | 27299262400 | 69800 | 69800 | 69800 | 69700 | 169 |
| 335 | 20240226 | 134600 | 27287477700 | 69800 | 69700 | 69900 | 69700 | 164 |
| 336 | 20240226 | 134500 | 27276026900 | 69700 | 69700 | 69800 | 69700 | 437 |
| 337 | 20240226 | 134400 | 27245533000 | 69800 | 69700 | 69800 | 69500 | 322 |
| 338 | 20240226 | 134300 | 27223107400 | 69700 | 69700 | 69800 | 69700 | 474 |
| 339 | 20240226 | 134200 | 27190064700 | 69700 | 69700 | 69700 | 69500 | 46 |
| 340 | 20240226 | 134100 | 27186862000 | 69700 | 69600 | 69700 | 69500 | 366 |
| 341 | 20240226 | 134000 | 27161417900 | 69500 | 69700 | 69700 | 69500 | 1052 |
| 342 | 20240226 | 133900 | 27088250500 | 69700 | 69600 | 69700 | 69600 | 307 |
| 343 | 20240226 | 133800 | 27066878100 | 69600 | 69800 | 69900 | 69600 | 1321 |
| 344 | 20240226 | 133700 | 26974749400 | 69800 | 69900 | 70000 | 69800 | 211 |
| 345 | 20240226 | 133600 | 26959993800 | 69800 | 69900 | 70000 | 69800 | 173 |
| 346 | 20240226 | 133500 | 26947904700 | 70000 | 70000 | 70000 | 69800 | 451 |
| 347 | 20240226 | 133400 | 26916380400 | 70000 | 70000 | 70100 | 70000 | 320 |
| 348 | 20240226 | 133300 | 26893979300 | 70000 | 70000 | 70100 | 70000 | 222 |
| 349 | 20240226 | 133200 | 26878421500 | 70000 | 70100 | 70100 | 70000 | 449 |
| 350 | 20240226 | 133100 | 26846957000 | 70100 | 70000 | 70100 | 70000 | 45 |
| 351 | 20240226 | 133000 | 26843805100 | 70000 | 69900 | 70000 | 69900 | 129 |
| 352 | 20240226 | 132900 | 26834779300 | 70000 | 69900 | 70000 | 69800 | 422 |
| 353 | 20240226 | 132800 | 26805278500 | 69900 | 69800 | 70000 | 69800 | 706 |
| 354 | 20240226 | 132700 | 26755893300 | 69800 | 69700 | 69900 | 69700 | 69 |
| 355 | 20240226 | 132600 | 26751078300 | 69800 | 69700 | 69900 | 69700 | 126 |
| 356 | 20240226 | 132500 | 26742280600 | 69800 | 69800 | 69900 | 69700 | 163 |
| 357 | 20240226 | 132400 | 26730903900 | 69800 | 69600 | 69800 | 69600 | 1000 |
| 358 | 20240226 | 132300 | 26661198400 | 69600 | 69600 | 69700 | 69600 | 42 |
| 359 | 20240226 | 132200 | 26658272800 | 69600 | 69400 | 69700 | 69400 | 199 |
| 360 | 20240226 | 132100 | 26644444800 | 69500 | 69500 | 69500 | 69400 | 205 |
| 361 | 20240226 | 132000 | 26630197500 | 69500 | 69500 | 69500 | 69400 | 487 |
| 362 | 20240226 | 131900 | 26596371300 | 69700 | 69500 | 69700 | 69500 | 477 |
| 363 | 20240226 | 131800 | 26563158400 | 69500 | 69500 | 69600 | 69400 | 385 |
| 364 | 20240226 | 131700 | 26536409700 | 69500 | 69500 | 69700 | 69300 | 1268 |
| 365 | 20240226 | 131600 | 26448377400 | 69500 | 69600 | 69600 | 69500 | 127 |
| 366 | 20240226 | 131500 | 26439545000 | 69600 | 69700 | 69800 | 69500 | 531 |
| 367 | 20240226 | 131400 | 26402575800 | 69800 | 69900 | 69900 | 69700 | 885 |
| 368 | 20240226 | 131300 | 26340802000 | 70000 | 69800 | 70100 | 69800 | 720 |
| 369 | 20240226 | 131200 | 26290434100 | 69900 | 69900 | 69900 | 69800 | 233 |
| 370 | 20240226 | 131100 | 26274166600 | 69800 | 69600 | 69900 | 69600 | 731 |
| 371 | 20240226 | 131000 | 26223216500 | 69600 | 69400 | 69600 | 69300 | 743 |
| 372 | 20240226 | 130900 | 26171605000 | 69500 | 69600 | 69700 | 69300 | 2325 |
| 373 | 20240226 | 130800 | 26010031600 | 69700 | 69800 | 69800 | 69500 | 599 |
| 374 | 20240226 | 130700 | 25968310100 | 69800 | 69600 | 69800 | 69600 | 489 |
| 375 | 20240226 | 130600 | 25934218900 | 69700 | 69500 | 69700 | 69500 | 678 |
| 376 | 20240226 | 130500 | 25887046400 | 69600 | 69500 | 69600 | 69500 | 712 |
| 377 | 20240226 | 130400 | 25837556700 | 69500 | 69600 | 69700 | 69400 | 687 |
| 378 | 20240226 | 130300 | 25789783900 | 69700 | 69600 | 69700 | 69500 | 222 |
| 379 | 20240226 | 130200 | 25774339900 | 69600 | 69700 | 69700 | 69500 | 1454 |
| 380 | 20240226 | 130100 | 25673210100 | 69700 | 69700 | 69700 | 69600 | 1013 |
| 381 | 20240226 | 130000 | 25602656500 | 69600 | 69600 | 69800 | 69500 | 1034 |
| 382 | 20240226 | 125900 | 25530589200 | 69500 | 69700 | 69800 | 69500 | 2060 |
| 383 | 20240226 | 125800 | 25387088400 | 69800 | 69900 | 69900 | 69800 | 1153 |
| 384 | 20240226 | 125700 | 25306557500 | 69900 | 69800 | 69900 | 69800 | 353 |
| 385 | 20240226 | 125600 | 25281903000 | 69800 | 70000 | 70100 | 69800 | 1237 |
| 386 | 20240226 | 125500 | 25195350400 | 70000 | 70300 | 70300 | 70000 | 2581 |
| 387 | 20240226 | 125400 | 25014434100 | 70300 | 70300 | 70400 | 70200 | 315 |
| 388 | 20240226 | 125300 | 24992293900 | 70400 | 70400 | 70400 | 70300 | 1280 |
| 389 | 20240226 | 125200 | 24902273400 | 70400 | 70400 | 70500 | 70400 | 1767 |
| 390 | 20240226 | 125100 | 24777861900 | 70400 | 71000 | 71000 | 70400 | 2840 |
| 391 | 20240226 | 125000 | 24576866400 | 71000 | 71000 | 71100 | 70900 | 744 |
| 392 | 20240226 | 124900 | 24524026200 | 71100 | 70900 | 71200 | 70800 | 908 |
| 393 | 20240226 | 124800 | 24459594300 | 71000 | 70800 | 71000 | 70800 | 451 |
| 394 | 20240226 | 124700 | 24427613200 | 70900 | 71200 | 71200 | 70900 | 999 |
| 395 | 20240226 | 124600 | 24356660300 | 71300 | 71100 | 71500 | 71100 | 873 |
| 396 | 20240226 | 124500 | 24294418700 | 71100 | 70800 | 71100 | 70800 | 841 |
| 397 | 20240226 | 124400 | 24234758900 | 70900 | 71000 | 71000 | 70800 | 613 |
| 398 | 20240226 | 124300 | 24191281500 | 71000 | 71000 | 71000 | 70900 | 668 |
| 399 | 20240226 | 124200 | 24143883000 | 71100 | 71000 | 71100 | 70900 | 707 |
| 400 | 20240226 | 124100 | 24093649800 | 71000 | 71100 | 71200 | 70900 | 1155 |
| 401 | 20240226 | 124000 | 24011611800 | 71100 | 71300 | 71400 | 71000 | 2384 |
| 402 | 20240226 | 123900 | 23841832600 | 71300 | 71500 | 71500 | 71200 | 2613 |
| 403 | 20240226 | 123800 | 23655407100 | 71500 | 71300 | 71600 | 71200 | 3058 |
| 404 | 20240226 | 123700 | 23437171500 | 71300 | 71700 | 71700 | 71100 | 3696 |
| 405 | 20240226 | 123600 | 23173454900 | 71700 | 71400 | 72000 | 71400 | 10600 |
| 406 | 20240226 | 123500 | 22412473000 | 71600 | 71000 | 71600 | 71000 | 3897 |
| 407 | 20240226 | 123400 | 22134586100 | 71100 | 70800 | 71100 | 70800 | 2005 |
| 408 | 20240226 | 123300 | 21992298100 | 70800 | 70700 | 70900 | 70700 | 1861 |
| 409 | 20240226 | 123200 | 21860596800 | 70700 | 70700 | 70700 | 70700 | 104 |
| 410 | 20240226 | 123100 | 21853244000 | 70700 | 70700 | 70700 | 70600 | 177 |
| 411 | 20240226 | 123000 | 21840737300 | 70800 | 70500 | 70800 | 70500 | 941 |
| 412 | 20240226 | 122900 | 21774184200 | 70500 | 70400 | 70600 | 70400 | 420 |
| 413 | 20240226 | 122800 | 21744587600 | 70400 | 70400 | 70500 | 70400 | 542 |
| 414 | 20240226 | 122700 | 21706385900 | 70500 | 70400 | 70500 | 70400 | 211 |
| 415 | 20240226 | 122600 | 21691531300 | 70400 | 70400 | 70500 | 70400 | 113 |
| 416 | 20240226 | 122500 | 21683576000 | 70500 | 70500 | 70500 | 70400 | 605 |
| 417 | 20240226 | 122400 | 21640937400 | 70500 | 70500 | 70600 | 70500 | 51 |
| 418 | 20240226 | 122300 | 21637338400 | 70600 | 70600 | 70600 | 70500 | 137 |
| 419 | 20240226 | 122200 | 21627670500 | 70600 | 70600 | 70700 | 70600 | 205 |
| 420 | 20240226 | 122100 | 21613192000 | 70600 | 70600 | 70700 | 70600 | 77 |
| 421 | 20240226 | 122000 | 21607755600 | 70700 | 70700 | 70700 | 70600 | 136 |
| 422 | 20240226 | 121900 | 21598150900 | 70700 | 70700 | 70900 | 70600 | 1228 |
| 423 | 20240226 | 121800 | 21511224200 | 70700 | 70700 | 70800 | 70600 | 417 |
| 424 | 20240226 | 121700 | 21481743200 | 70700 | 70600 | 70800 | 70600 | 211 |
| 425 | 20240226 | 121600 | 21466835000 | 70600 | 70500 | 70600 | 70400 | 605 |
| 426 | 20240226 | 121500 | 21424141500 | 70500 | 70700 | 70800 | 70500 | 1926 |
| 427 | 20240226 | 121400 | 21288160500 | 70900 | 70900 | 71100 | 70800 | 2952 |
| 428 | 20240226 | 121300 | 21078631100 | 70900 | 70800 | 71000 | 70800 | 519 |
| 429 | 20240226 | 121200 | 21041820300 | 70900 | 70800 | 70900 | 70800 | 266 |
| 430 | 20240226 | 121100 | 21022973100 | 70800 | 70700 | 70800 | 70700 | 743 |
| 431 | 20240226 | 121000 | 20970374600 | 70700 | 70700 | 70700 | 70700 | 317 |
| 432 | 20240226 | 120900 | 20947962700 | 70700 | 70700 | 70700 | 70700 | 118 |
| 433 | 20240226 | 120800 | 20939620100 | 70800 | 70600 | 70800 | 70600 | 342 |
| 434 | 20240226 | 120700 | 20915437500 | 70600 | 70500 | 70700 | 70500 | 315 |
| 435 | 20240226 | 120600 | 20893203300 | 70600 | 70500 | 70600 | 70500 | 304 |
| 436 | 20240226 | 120500 | 20871745400 | 70500 | 70500 | 70500 | 70400 | 361 |
| 437 | 20240226 | 120400 | 20846305600 | 70400 | 70400 | 70600 | 70400 | 488 |
| 438 | 20240226 | 120300 | 20811908100 | 70500 | 70400 | 70500 | 70400 | 91 |
| 439 | 20240226 | 120200 | 20805500200 | 70500 | 70400 | 70500 | 70400 | 244 |
| 440 | 20240226 | 120100 | 20788308600 | 70500 | 70600 | 70600 | 70500 | 485 |
| 441 | 20240226 | 120000 | 20754100100 | 70600 | 70700 | 70700 | 70600 | 232 |
| 442 | 20240226 | 115900 | 20737716500 | 70700 | 70700 | 70700 | 70600 | 614 |
| 443 | 20240226 | 115800 | 20694309600 | 70700 | 70700 | 70800 | 70700 | 249 |
| 444 | 20240226 | 115700 | 20676703100 | 70700 | 70400 | 70800 | 70400 | 3126 |
| 445 | 20240226 | 115600 | 20456080500 | 70400 | 70400 | 70500 | 70400 | 62 |
| 446 | 20240226 | 115500 | 20451714700 | 70400 | 70300 | 70500 | 70300 | 260 |
| 447 | 20240226 | 115400 | 20433416100 | 70400 | 70400 | 70400 | 70300 | 206 |
| 448 | 20240226 | 115300 | 20418920200 | 70400 | 70400 | 70400 | 70300 | 332 |
| 449 | 20240226 | 115200 | 20395547900 | 70400 | 70300 | 70400 | 70300 | 210 |
| 450 | 20240226 | 115100 | 20380773600 | 70300 | 70200 | 70300 | 70200 | 110 |
| 451 | 20240226 | 115000 | 20373046900 | 70200 | 70200 | 70200 | 70100 | 467 |
| 452 | 20240226 | 114900 | 20340265600 | 70300 | 70400 | 70400 | 70200 | 584 |
| 453 | 20240226 | 114800 | 20299188300 | 70500 | 70500 | 70500 | 70400 | 77 |
| 454 | 20240226 | 114700 | 20293767000 | 70400 | 70600 | 70600 | 70400 | 270 |
| 455 | 20240226 | 114600 | 20274731200 | 70500 | 70500 | 70600 | 70500 | 169 |
| 456 | 20240226 | 114500 | 20262801800 | 70500 | 70600 | 70600 | 70500 | 157 |
| 457 | 20240226 | 114400 | 20251729600 | 70600 | 70600 | 70700 | 70500 | 275 |
| 458 | 20240226 | 114300 | 20232332100 | 70700 | 70500 | 70700 | 70500 | 1547 |
| 459 | 20240226 | 114200 | 20123018900 | 70600 | 70300 | 70600 | 70200 | 843 |
| 460 | 20240226 | 114100 | 20063669500 | 70300 | 70300 | 70400 | 70300 | 268 |
| 461 | 20240226 | 114000 | 20044828700 | 70300 | 70300 | 70400 | 70300 | 217 |
| 462 | 20240226 | 113900 | 20029555900 | 70400 | 70200 | 70400 | 70200 | 227 |
| 463 | 20240226 | 113800 | 20013598700 | 70200 | 70200 | 70300 | 70200 | 67 |
| 464 | 20240226 | 113700 | 20008893200 | 70400 | 70100 | 70400 | 70100 | 386 |
| 465 | 20240226 | 113600 | 19981752500 | 70100 | 70200 | 70200 | 70000 | 243 |
| 466 | 20240226 | 113500 | 19964737200 | 70200 | 70200 | 70300 | 70200 | 144 |
| 467 | 20240226 | 113400 | 19954625200 | 70300 | 70200 | 70300 | 70000 | 731 |
| 468 | 20240226 | 113300 | 19903400600 | 70300 | 70300 | 70400 | 70200 | 319 |
| 469 | 20240226 | 113200 | 19880993700 | 70400 | 70300 | 70400 | 70200 | 133 |
| 470 | 20240226 | 113100 | 19871642700 | 70300 | 70300 | 70400 | 70300 | 173 |
| 471 | 20240226 | 113000 | 19859478500 | 70400 | 70300 | 70400 | 70300 | 274 |
| 472 | 20240226 | 112900 | 19840194200 | 70300 | 70100 | 70300 | 70100 | 432 |
| 473 | 20240226 | 112800 | 19809865600 | 70200 | 70100 | 70200 | 70000 | 436 |
| 474 | 20240226 | 112700 | 19779314000 | 70100 | 70100 | 70100 | 70100 | 213 |
| 475 | 20240226 | 112600 | 19764382700 | 70200 | 70000 | 70200 | 69800 | 896 |
| 476 | 20240226 | 112500 | 19701667800 | 70000 | 70100 | 70100 | 70000 | 801 |
| 477 | 20240226 | 112400 | 19645585500 | 70100 | 70100 | 70200 | 70000 | 477 |
| 478 | 20240226 | 112300 | 19612160100 | 70100 | 70000 | 70200 | 70000 | 787 |
| 479 | 20240226 | 112200 | 19557020200 | 70100 | 70500 | 70500 | 70100 | 1332 |
| 480 | 20240226 | 112100 | 19463294300 | 70500 | 70600 | 70600 | 70500 | 140 |
| 481 | 20240226 | 112000 | 19453415500 | 70700 | 70600 | 70700 | 70600 | 454 |
| 482 | 20240226 | 111900 | 19421358100 | 70600 | 70700 | 70800 | 70600 | 908 |
| 483 | 20240226 | 111800 | 19357159500 | 70700 | 70700 | 70800 | 70700 | 417 |
| 484 | 20240226 | 111700 | 19327668500 | 70700 | 70500 | 70700 | 70400 | 395 |
| 485 | 20240226 | 111600 | 19299804500 | 70400 | 70600 | 70600 | 70300 | 1027 |
| 486 | 20240226 | 111500 | 19227419900 | 70600 | 70700 | 70700 | 70500 | 665 |
| 487 | 20240226 | 111400 | 19180442300 | 70600 | 70400 | 70700 | 70300 | 1696 |
| 488 | 20240226 | 111300 | 19060752000 | 70500 | 70500 | 70600 | 70400 | 201 |
| 489 | 20240226 | 111200 | 19046584100 | 70500 | 70500 | 70600 | 70500 | 443 |
| 490 | 20240226 | 111100 | 19015337000 | 70500 | 70300 | 70500 | 70300 | 724 |
| 491 | 20240226 | 111000 | 18964372800 | 70300 | 70300 | 70400 | 70200 | 246 |
| 492 | 20240226 | 110900 | 18947076300 | 70300 | 70000 | 70400 | 70000 | 284 |
| 493 | 20240226 | 110800 | 18927137100 | 70000 | 69900 | 70000 | 69800 | 292 |
| 494 | 20240226 | 110700 | 18906714300 | 69900 | 69900 | 70000 | 69900 | 355 |
| 495 | 20240226 | 110600 | 18881884900 | 70000 | 69800 | 70000 | 69800 | 373 |
| 496 | 20240226 | 110500 | 18855791300 | 69800 | 69800 | 69900 | 69700 | 456 |
| 497 | 20240226 | 110400 | 18823962600 | 69900 | 69800 | 69900 | 69800 | 234 |
| 498 | 20240226 | 110300 | 18807619100 | 69800 | 69800 | 69800 | 69600 | 434 |
| 499 | 20240226 | 110200 | 18777366400 | 69700 | 69900 | 69900 | 69600 | 820 |
| 500 | 20240226 | 110100 | 18720221800 | 69800 | 69400 | 69900 | 69400 | 423 |
| 501 | 20240226 | 110000 | 18690728700 | 69500 | 69300 | 69500 | 69300 | 945 |
| 502 | 20240226 | 105900 | 18625206700 | 69400 | 69200 | 69400 | 69200 | 667 |
| 503 | 20240226 | 105800 | 18578979500 | 69200 | 69800 | 70000 | 69100 | 4770 |
| 504 | 20240226 | 105700 | 18247558300 | 69800 | 70100 | 70100 | 69800 | 2042 |
| 505 | 20240226 | 105600 | 18104674600 | 70100 | 70200 | 70300 | 70100 | 849 |
| 506 | 20240226 | 105500 | 18045078300 | 70200 | 70700 | 70700 | 70200 | 2064 |
| 507 | 20240226 | 105400 | 17899566300 | 70700 | 70800 | 70800 | 70600 | 1415 |
| 508 | 20240226 | 105300 | 17799518600 | 70800 | 70700 | 70800 | 70600 | 527 |
| 509 | 20240226 | 105200 | 17762257700 | 70700 | 70500 | 70700 | 70400 | 644 |
| 510 | 20240226 | 105100 | 17716796800 | 70500 | 70600 | 70600 | 70500 | 657 |
| 511 | 20240226 | 105000 | 17670449000 | 70600 | 70500 | 70600 | 70400 | 453 |
| 512 | 20240226 | 104900 | 17638516500 | 70500 | 70300 | 70500 | 70300 | 404 |
| 513 | 20240226 | 104800 | 17610079700 | 70300 | 70100 | 70500 | 70100 | 1363 |
| 514 | 20240226 | 104700 | 17514276600 | 70100 | 70300 | 70400 | 70100 | 2717 |
| 515 | 20240226 | 104600 | 17323511600 | 70200 | 70600 | 70600 | 70200 | 1234 |
| 516 | 20240226 | 104500 | 17236596800 | 70600 | 70400 | 70600 | 70400 | 504 |
| 517 | 20240226 | 104400 | 17201078700 | 70400 | 70300 | 70400 | 70300 | 1323 |
| 518 | 20240226 | 104300 | 17108010100 | 70400 | 70300 | 70400 | 70300 | 952 |
| 519 | 20240226 | 104200 | 17041065000 | 70400 | 70500 | 70600 | 70300 | 900 |
| 520 | 20240226 | 104100 | 16977633200 | 70600 | 70300 | 70600 | 70200 | 1656 |
| 521 | 20240226 | 104000 | 16861139000 | 70400 | 70900 | 70900 | 70200 | 2887 |
| 522 | 20240226 | 103900 | 16657702800 | 70800 | 70500 | 70900 | 70500 | 4264 |
| 523 | 20240226 | 103800 | 16355842800 | 70600 | 70400 | 70700 | 70300 | 1921 |
| 524 | 20240226 | 103700 | 16220422000 | 70400 | 70700 | 70700 | 70300 | 4031 |
| 525 | 20240226 | 103600 | 15936166500 | 70700 | 70300 | 70800 | 70300 | 6448 |
| 526 | 20240226 | 103500 | 15481200000 | 70400 | 70000 | 70400 | 70000 | 2554 |
| 527 | 20240226 | 103400 | 15301719800 | 70100 | 69700 | 70200 | 69700 | 3936 |
| 528 | 20240226 | 103300 | 15026410100 | 69700 | 69900 | 69900 | 69700 | 925 |
| 529 | 20240226 | 103200 | 14961866200 | 69800 | 69600 | 69800 | 69600 | 945 |
| 530 | 20240226 | 103100 | 14895970000 | 69600 | 69500 | 69700 | 69500 | 485 |
| 531 | 20240226 | 103000 | 14862215200 | 69600 | 69700 | 69700 | 69500 | 1106 |
| 532 | 20240226 | 102900 | 14785267000 | 69700 | 69400 | 69700 | 69300 | 935 |
| 533 | 20240226 | 102800 | 14720300500 | 69300 | 69400 | 69400 | 69200 | 968 |
| 534 | 20240226 | 102700 | 14653192700 | 69300 | 69400 | 69400 | 69200 | 477 |
| 535 | 20240226 | 102600 | 14620141400 | 69300 | 69300 | 69400 | 69300 | 584 |
| 536 | 20240226 | 102500 | 14579665200 | 69300 | 69100 | 69300 | 69100 | 483 |
| 537 | 20240226 | 102400 | 14546249900 | 69100 | 68900 | 69100 | 68900 | 714 |
| 538 | 20240226 | 102300 | 14496999100 | 68900 | 68900 | 68900 | 68900 | 93 |
| 539 | 20240226 | 102200 | 14490591400 | 68900 | 68700 | 69000 | 68700 | 528 |
| 540 | 20240226 | 102100 | 14454245400 | 68800 | 68700 | 68800 | 68700 | 241 |
| 541 | 20240226 | 102000 | 14437687100 | 68600 | 68700 | 68700 | 68400 | 1489 |
| 542 | 20240226 | 101900 | 14335660900 | 68700 | 68600 | 68700 | 68600 | 313 |
| 543 | 20240226 | 101800 | 14314188500 | 68700 | 68600 | 68700 | 68600 | 366 |
| 544 | 20240226 | 101700 | 14289074100 | 68600 | 68600 | 68700 | 68500 | 991 |
| 545 | 20240226 | 101600 | 14221101600 | 68600 | 68600 | 68600 | 68500 | 300 |
| 546 | 20240226 | 101500 | 14200521700 | 68700 | 68900 | 69000 | 68600 | 2072 |
| 547 | 20240226 | 101400 | 14057983300 | 68900 | 68800 | 68900 | 68800 | 595 |
| 548 | 20240226 | 101300 | 14016988000 | 68800 | 68800 | 68800 | 68700 | 458 |
| 549 | 20240226 | 101200 | 13985478600 | 68700 | 68800 | 68800 | 68700 | 433 |
| 550 | 20240226 | 101100 | 13955697500 | 68800 | 68900 | 69000 | 68700 | 1112 |
| 551 | 20240226 | 101000 | 13879149200 | 68900 | 68700 | 68900 | 68700 | 347 |
| 552 | 20240226 | 100900 | 13855281400 | 68700 | 68600 | 68800 | 68600 | 491 |
| 553 | 20240226 | 100800 | 13821560700 | 68500 | 68500 | 68500 | 68400 | 1093 |
| 554 | 20240226 | 100700 | 13746721200 | 68400 | 68600 | 68600 | 68400 | 842 |
| 555 | 20240226 | 100600 | 13689031500 | 68600 | 68600 | 68700 | 68400 | 2158 |
| 556 | 20240226 | 100500 | 13541173400 | 68600 | 68500 | 68700 | 68400 | 648 |
| 557 | 20240226 | 100400 | 13496760500 | 68400 | 68700 | 68900 | 68300 | 2555 |
| 558 | 20240226 | 100300 | 13321421600 | 68700 | 68900 | 69000 | 68700 | 1088 |
| 559 | 20240226 | 100200 | 13246497100 | 68900 | 69200 | 69200 | 68900 | 785 |
| 560 | 20240226 | 100100 | 13192310500 | 69100 | 69300 | 69400 | 69100 | 791 |
| 561 | 20240226 | 100000 | 13137517600 | 69300 | 69400 | 69600 | 69300 | 1507 |
| 562 | 20240226 | 095900 | 13032908600 | 69400 | 69700 | 69800 | 69300 | 878 |
| 563 | 20240226 | 095800 | 12971784600 | 69700 | 69200 | 69900 | 69200 | 2616 |
| 564 | 20240226 | 095700 | 12789735000 | 69200 | 69000 | 69200 | 69000 | 1032 |
| 565 | 20240226 | 095600 | 12718460300 | 69000 | 69000 | 69100 | 68900 | 498 |
| 566 | 20240226 | 095500 | 12684103400 | 69000 | 69100 | 69100 | 68900 | 1207 |
| 567 | 20240226 | 095400 | 12600835900 | 69100 | 69100 | 69300 | 69100 | 840 |
| 568 | 20240226 | 095300 | 12542764600 | 69100 | 69200 | 69300 | 69100 | 689 |
| 569 | 20240226 | 095200 | 12495105000 | 69200 | 69200 | 69300 | 69200 | 645 |
| 570 | 20240226 | 095100 | 12450442900 | 69200 | 69300 | 69300 | 69100 | 981 |
| 571 | 20240226 | 095000 | 12382568100 | 69400 | 69300 | 69400 | 69300 | 1176 |
| 572 | 20240226 | 094900 | 12301043800 | 69400 | 69300 | 69500 | 69300 | 823 |
| 573 | 20240226 | 094800 | 12243895600 | 69300 | 69300 | 69400 | 69200 | 687 |
| 574 | 20240226 | 094700 | 12196285200 | 69300 | 68900 | 69300 | 68800 | 3019 |
| 575 | 20240226 | 094600 | 11988129900 | 68900 | 68800 | 68900 | 68800 | 415 |
| 576 | 20240226 | 094500 | 11959561300 | 68900 | 68900 | 68900 | 68700 | 667 |
| 577 | 20240226 | 094400 | 11913695700 | 68800 | 69000 | 69000 | 68800 | 1855 |
| 578 | 20240226 | 094300 | 11785797500 | 69000 | 68800 | 69100 | 68700 | 1153 |
| 579 | 20240226 | 094200 | 11706273100 | 68700 | 68600 | 68800 | 68600 | 1115 |
| 580 | 20240226 | 094100 | 11629713600 | 68600 | 68500 | 68800 | 68400 | 1603 |
| 581 | 20240226 | 094000 | 11519764300 | 68500 | 68100 | 68600 | 68100 | 2401 |
| 582 | 20240226 | 093900 | 11355654400 | 68100 | 68100 | 68200 | 68000 | 2363 |
| 583 | 20240226 | 093800 | 11194826100 | 68100 | 68300 | 68300 | 68100 | 2502 |
| 584 | 20240226 | 093700 | 11024227800 | 68300 | 68400 | 68500 | 68300 | 1903 |
| 585 | 20240226 | 093600 | 10894044800 | 68400 | 68000 | 68500 | 68000 | 2872 |
| 586 | 20240226 | 093500 | 10698232200 | 68000 | 68800 | 68800 | 66900 | 18362 |
| 587 | 20240226 | 093400 | 9452902700 | 68700 | 68700 | 68800 | 68600 | 1174 |
| 588 | 20240226 | 093300 | 9372213300 | 68800 | 68900 | 68900 | 68700 | 684 |
| 589 | 20240226 | 093200 | 9325170100 | 68900 | 69300 | 69300 | 68800 | 1101 |
| 590 | 20240226 | 093100 | 9249240100 | 69100 | 68900 | 69200 | 68700 | 2279 |
| 591 | 20240226 | 093000 | 9091954100 | 68800 | 69100 | 69100 | 68800 | 858 |
| 592 | 20240226 | 092900 | 9032806700 | 69100 | 69100 | 69200 | 69000 | 1171 |
| 593 | 20240226 | 092800 | 8951850700 | 69100 | 69100 | 69300 | 69100 | 660 |
| 594 | 20240226 | 092700 | 8906191000 | 69100 | 68900 | 69100 | 68900 | 1232 |
| 595 | 20240226 | 092600 | 8821155500 | 69000 | 68700 | 69100 | 68600 | 1490 |
| 596 | 20240226 | 092500 | 8718617300 | 68700 | 68700 | 68900 | 68500 | 2704 |
| 597 | 20240226 | 092400 | 8532941000 | 68800 | 69000 | 69100 | 68600 | 3341 |
| 598 | 20240226 | 092300 | 8303012300 | 69100 | 69100 | 69300 | 68900 | 4456 |
| 599 | 20240226 | 092200 | 7995485800 | 69200 | 69500 | 69500 | 68900 | 3263 |
| 600 | 20240226 | 092100 | 7769654500 | 69500 | 69600 | 69700 | 69500 | 1169 |
| 601 | 20240226 | 092000 | 7688308700 | 69600 | 69800 | 69800 | 69500 | 1878 |
| 602 | 20240226 | 091900 | 7557415600 | 69800 | 70500 | 70500 | 69800 | 3278 |
| 603 | 20240226 | 091800 | 7326861200 | 70600 | 70600 | 70700 | 70500 | 1612 |
| 604 | 20240226 | 091700 | 7213085300 | 70600 | 70100 | 70600 | 70100 | 1819 |
| 605 | 20240226 | 091600 | 7085008800 | 70200 | 70000 | 70300 | 70000 | 2089 |
| 606 | 20240226 | 091500 | 6938375800 | 70000 | 69700 | 70000 | 69600 | 2146 |
| 607 | 20240226 | 091400 | 6788474500 | 69600 | 70500 | 70500 | 69600 | 3996 |
| 608 | 20240226 | 091300 | 6509300500 | 70500 | 70000 | 70500 | 69900 | 3150 |
| 609 | 20240226 | 091200 | 6287896000 | 69900 | 70700 | 70900 | 69700 | 7375 |
| 610 | 20240226 | 091100 | 5767734600 | 70800 | 70700 | 71300 | 70500 | 9588 |
| 611 | 20240226 | 091000 | 5088071100 | 70500 | 69600 | 70800 | 69600 | 7095 |
| 612 | 20240226 | 090900 | 4590387200 | 69600 | 69400 | 69700 | 69300 | 2974 |
| 613 | 20240226 | 090800 | 4383478000 | 69400 | 68700 | 69500 | 68600 | 4323 |
| 614 | 20240226 | 090700 | 4084794900 | 68700 | 67700 | 68700 | 67600 | 7979 |
| 615 | 20240226 | 090600 | 3542588400 | 67800 | 68100 | 68100 | 67600 | 8901 |
| 616 | 20240226 | 090500 | 2939119500 | 68200 | 68100 | 68200 | 67900 | 4744 |
| 617 | 20240226 | 090400 | 2616243300 | 68100 | 68500 | 68600 | 68000 | 7391 |
| 618 | 20240226 | 090300 | 2111549600 | 68500 | 69200 | 69200 | 68300 | 8755 |
| 619 | 20240226 | 090200 | 1510010600 | 69200 | 69800 | 69800 | 68900 | 4862 |
| 620 | 20240226 | 090100 | 1173519500 | 69800 | 69400 | 69800 | 69000 | 5881 |
| 621 | 20240226 | 090000 | 766425600 | 69400 | 69700 | 69900 | 69300 | 10949 |