36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 3 | 20240226 | 191400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 4 | 20240226 | 191300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 5 | 20240226 | 191200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 6 | 20240226 | 191100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 7 | 20240226 | 191000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 8 | 20240226 | 190900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 9 | 20240226 | 190800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 10 | 20240226 | 190700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 11 | 20240226 | 190600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 12 | 20240226 | 190500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 13 | 20240226 | 190400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 14 | 20240226 | 190300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 15 | 20240226 | 190200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 16 | 20240226 | 190100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 17 | 20240226 | 190000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 18 | 20240226 | 185900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 19 | 20240226 | 185800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 20 | 20240226 | 185700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 21 | 20240226 | 185600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 22 | 20240226 | 185500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 23 | 20240226 | 185400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 24 | 20240226 | 185300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 25 | 20240226 | 185200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 26 | 20240226 | 185100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 27 | 20240226 | 185000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 28 | 20240226 | 184900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 29 | 20240226 | 184800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 30 | 20240226 | 184700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 31 | 20240226 | 184600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 32 | 20240226 | 184500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 33 | 20240226 | 184400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 34 | 20240226 | 184300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 35 | 20240226 | 184200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 36 | 20240226 | 184100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 37 | 20240226 | 184000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 38 | 20240226 | 183900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 39 | 20240226 | 183800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 40 | 20240226 | 183700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 41 | 20240226 | 183600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 42 | 20240226 | 183500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 43 | 20240226 | 183400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 44 | 20240226 | 183300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 45 | 20240226 | 183200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 46 | 20240226 | 183100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 47 | 20240226 | 183000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 48 | 20240226 | 182900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 49 | 20240226 | 182800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 50 | 20240226 | 182700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 51 | 20240226 | 182600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 52 | 20240226 | 182500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 53 | 20240226 | 182400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 54 | 20240226 | 182300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 55 | 20240226 | 182200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 56 | 20240226 | 182100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 57 | 20240226 | 182000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 58 | 20240226 | 181900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 59 | 20240226 | 181800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 60 | 20240226 | 181700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 61 | 20240226 | 181600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 62 | 20240226 | 181500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 63 | 20240226 | 181400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 64 | 20240226 | 181300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 65 | 20240226 | 181200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 66 | 20240226 | 181100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 67 | 20240226 | 181000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 68 | 20240226 | 180900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 69 | 20240226 | 180800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 70 | 20240226 | 180700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 71 | 20240226 | 180600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 72 | 20240226 | 180500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 73 | 20240226 | 180400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 74 | 20240226 | 180300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 75 | 20240226 | 180200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 76 | 20240226 | 180100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 77 | 20240226 | 180000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 78 | 20240226 | 175900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 79 | 20240226 | 175800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 80 | 20240226 | 175700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 81 | 20240226 | 175600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 82 | 20240226 | 175500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 83 | 20240226 | 175400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 84 | 20240226 | 175300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 85 | 20240226 | 175200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 86 | 20240226 | 175100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 87 | 20240226 | 175000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 88 | 20240226 | 174900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 89 | 20240226 | 174800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 90 | 20240226 | 174700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 91 | 20240226 | 174600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 92 | 20240226 | 174500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 93 | 20240226 | 174400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 94 | 20240226 | 174300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 95 | 20240226 | 174200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 96 | 20240226 | 174100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 97 | 20240226 | 174000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 98 | 20240226 | 173900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 99 | 20240226 | 173800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 100 | 20240226 | 173700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 101 | 20240226 | 173600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 102 | 20240226 | 173500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 103 | 20240226 | 173400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 104 | 20240226 | 173300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 105 | 20240226 | 173200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 106 | 20240226 | 173100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 107 | 20240226 | 173000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 108 | 20240226 | 172900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 109 | 20240226 | 172800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 110 | 20240226 | 172700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 111 | 20240226 | 172600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 112 | 20240226 | 172500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 113 | 20240226 | 172400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 114 | 20240226 | 172300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 115 | 20240226 | 172200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 116 | 20240226 | 172100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 117 | 20240226 | 172000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 118 | 20240226 | 171900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 119 | 20240226 | 171800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 120 | 20240226 | 171700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 121 | 20240226 | 171600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 122 | 20240226 | 171500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 123 | 20240226 | 171400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 124 | 20240226 | 171300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 125 | 20240226 | 171200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 126 | 20240226 | 171100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 127 | 20240226 | 171000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 128 | 20240226 | 170900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 129 | 20240226 | 170800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 130 | 20240226 | 170700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 131 | 20240226 | 170600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 132 | 20240226 | 170500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 133 | 20240226 | 170400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 134 | 20240226 | 170300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 135 | 20240226 | 170200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 136 | 20240226 | 170100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 137 | 20240226 | 170000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 138 | 20240226 | 165900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 139 | 20240226 | 165800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 140 | 20240226 | 165700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 141 | 20240226 | 165600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 142 | 20240226 | 165500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 143 | 20240226 | 165400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 144 | 20240226 | 165300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 145 | 20240226 | 165200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 146 | 20240226 | 165100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 147 | 20240226 | 165000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 148 | 20240226 | 164900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 149 | 20240226 | 164800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 150 | 20240226 | 164700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 151 | 20240226 | 164600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 152 | 20240226 | 164500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 153 | 20240226 | 164400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 154 | 20240226 | 164300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 155 | 20240226 | 164200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 156 | 20240226 | 164100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 157 | 20240226 | 164000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 158 | 20240226 | 163900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 159 | 20240226 | 163800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 160 | 20240226 | 163700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 161 | 20240226 | 163600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 162 | 20240226 | 163500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 163 | 20240226 | 163400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 164 | 20240226 | 163300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 165 | 20240226 | 163200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 166 | 20240226 | 163100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 167 | 20240226 | 163000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 168 | 20240226 | 162900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 169 | 20240226 | 162800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 170 | 20240226 | 162700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 171 | 20240226 | 162600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 172 | 20240226 | 162500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 173 | 20240226 | 162400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 174 | 20240226 | 162300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 175 | 20240226 | 162200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 176 | 20240226 | 162100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 177 | 20240226 | 162000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 178 | 20240226 | 161900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 179 | 20240226 | 161800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 180 | 20240226 | 161700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 181 | 20240226 | 161600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 182 | 20240226 | 161500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 183 | 20240226 | 161400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 184 | 20240226 | 161300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 185 | 20240226 | 161200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 186 | 20240226 | 161100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 187 | 20240226 | 161000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 188 | 20240226 | 160900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 189 | 20240226 | 160800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 190 | 20240226 | 160700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 191 | 20240226 | 160600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 192 | 20240226 | 160500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 193 | 20240226 | 160400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 194 | 20240226 | 160300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 195 | 20240226 | 160200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 196 | 20240226 | 160100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 197 | 20240226 | 160000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 198 | 20240226 | 155900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 199 | 20240226 | 155800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 200 | 20240226 | 155700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 201 | 20240226 | 155600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 202 | 20240226 | 155500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 203 | 20240226 | 155400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 204 | 20240226 | 155300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 205 | 20240226 | 155200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 206 | 20240226 | 155100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 207 | 20240226 | 155000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 208 | 20240226 | 154900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 209 | 20240226 | 154800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 210 | 20240226 | 154700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 211 | 20240226 | 154600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 212 | 20240226 | 154500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 213 | 20240226 | 154400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 214 | 20240226 | 154300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 215 | 20240226 | 154200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 216 | 20240226 | 154100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 217 | 20240226 | 154000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 218 | 20240226 | 153900 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 219 | 20240226 | 153800 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 220 | 20240226 | 153700 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 221 | 20240226 | 153600 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 222 | 20240226 | 153500 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 223 | 20240226 | 153400 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 224 | 20240226 | 153300 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 225 | 20240226 | 153200 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 226 | 20240226 | 153100 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 0 |
| 227 | 20240226 | 153000 | 82926545900 | 190200 | 190200 | 190200 | 190200 | 8043 |
| 228 | 20240226 | 152900 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 229 | 20240226 | 152800 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 230 | 20240226 | 152700 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 231 | 20240226 | 152600 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 232 | 20240226 | 152500 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 233 | 20240226 | 152400 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 234 | 20240226 | 152300 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 235 | 20240226 | 152200 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 236 | 20240226 | 152100 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 237 | 20240226 | 152000 | 81396767300 | 190600 | 190600 | 190600 | 190600 | 0 |
| 238 | 20240226 | 151900 | 81396767300 | 190600 | 190600 | 190700 | 190500 | 1610 |
| 239 | 20240226 | 151800 | 81089899800 | 190600 | 190600 | 190600 | 190400 | 923 |
| 240 | 20240226 | 151700 | 80914023900 | 190600 | 190700 | 190800 | 190600 | 580 |
| 241 | 20240226 | 151600 | 80803405100 | 190700 | 190900 | 190900 | 190700 | 755 |
| 242 | 20240226 | 151500 | 80659367700 | 190900 | 191000 | 191000 | 190700 | 971 |
| 243 | 20240226 | 151400 | 80474008500 | 191000 | 190400 | 191000 | 190300 | 1895 |
| 244 | 20240226 | 151300 | 80112696400 | 190400 | 190300 | 190600 | 190300 | 788 |
| 245 | 20240226 | 151200 | 79962629600 | 190300 | 190600 | 190700 | 190300 | 1182 |
| 246 | 20240226 | 151100 | 79737470100 | 190600 | 190500 | 190700 | 190400 | 882 |
| 247 | 20240226 | 151000 | 79569379800 | 190500 | 190200 | 190500 | 190200 | 720 |
| 248 | 20240226 | 150900 | 79432326500 | 190200 | 190200 | 190300 | 190100 | 844 |
| 249 | 20240226 | 150800 | 79271787300 | 190100 | 190200 | 190300 | 190100 | 1136 |
| 250 | 20240226 | 150700 | 79055719300 | 190200 | 189900 | 190300 | 189900 | 1990 |
| 251 | 20240226 | 150600 | 78677394200 | 189900 | 190000 | 190100 | 189800 | 1511 |
| 252 | 20240226 | 150500 | 78390371800 | 190000 | 190000 | 190100 | 189900 | 1609 |
| 253 | 20240226 | 150400 | 78084602500 | 189900 | 189600 | 190100 | 189600 | 1696 |
| 254 | 20240226 | 150300 | 77762487800 | 189600 | 189400 | 189800 | 189200 | 1736 |
| 255 | 20240226 | 150200 | 77433468700 | 189400 | 189300 | 189500 | 189200 | 1533 |
| 256 | 20240226 | 150100 | 77143187600 | 189400 | 189500 | 189600 | 189200 | 1414 |
| 257 | 20240226 | 150000 | 76875422800 | 189500 | 189700 | 189800 | 189200 | 2112 |
| 258 | 20240226 | 145900 | 76475228300 | 189700 | 189700 | 189800 | 189100 | 2386 |
| 259 | 20240226 | 145800 | 76023166400 | 189700 | 189000 | 189900 | 189000 | 2779 |
| 260 | 20240226 | 145700 | 75496769600 | 189100 | 189500 | 189500 | 189000 | 1443 |
| 261 | 20240226 | 145600 | 75223751700 | 189400 | 189500 | 189500 | 189300 | 802 |
| 262 | 20240226 | 145500 | 75071838600 | 189400 | 189500 | 189800 | 189300 | 1643 |
| 263 | 20240226 | 145400 | 74760453000 | 189500 | 189900 | 190000 | 189500 | 968 |
| 264 | 20240226 | 145300 | 74576814300 | 189900 | 189700 | 189900 | 189500 | 649 |
| 265 | 20240226 | 145200 | 74453643600 | 189800 | 189600 | 189800 | 189300 | 2112 |
| 266 | 20240226 | 145100 | 74053556400 | 189600 | 189600 | 189800 | 189400 | 1063 |
| 267 | 20240226 | 145000 | 73852065400 | 189600 | 189500 | 189800 | 189400 | 840 |
| 268 | 20240226 | 144900 | 73692828400 | 189500 | 189600 | 189700 | 189400 | 1401 |
| 269 | 20240226 | 144800 | 73427330000 | 189600 | 190000 | 190100 | 189600 | 681 |
| 270 | 20240226 | 144700 | 73298015900 | 190000 | 189700 | 190100 | 189600 | 1961 |
| 271 | 20240226 | 144600 | 72925553500 | 189700 | 189800 | 189900 | 189600 | 1585 |
| 272 | 20240226 | 144500 | 72624901300 | 189800 | 189700 | 189900 | 189600 | 1040 |
| 273 | 20240226 | 144400 | 72427572800 | 189700 | 189800 | 189900 | 189700 | 825 |
| 274 | 20240226 | 144300 | 72271026000 | 189700 | 189700 | 189800 | 189700 | 686 |
| 275 | 20240226 | 144200 | 72140854400 | 189700 | 190100 | 190100 | 189700 | 905 |
| 276 | 20240226 | 144100 | 71969011900 | 190200 | 189700 | 190200 | 189700 | 776 |
| 277 | 20240226 | 144000 | 71821616800 | 189700 | 189900 | 190000 | 189600 | 779 |
| 278 | 20240226 | 143900 | 71673721500 | 189900 | 190400 | 190400 | 189900 | 1080 |
| 279 | 20240226 | 143800 | 71468411900 | 190500 | 190200 | 190600 | 190200 | 1551 |
| 280 | 20240226 | 143700 | 71173263900 | 190200 | 190400 | 190600 | 190200 | 1508 |
| 281 | 20240226 | 143600 | 70886151000 | 190400 | 190300 | 190600 | 190100 | 1699 |
| 282 | 20240226 | 143500 | 70562541100 | 190400 | 190300 | 190500 | 190000 | 2029 |
| 283 | 20240226 | 143400 | 70176365900 | 190300 | 190300 | 190400 | 190200 | 806 |
| 284 | 20240226 | 143300 | 70022979300 | 190400 | 190500 | 190500 | 190300 | 740 |
| 285 | 20240226 | 143200 | 69882067800 | 190500 | 190700 | 190800 | 190400 | 850 |
| 286 | 20240226 | 143100 | 69720095100 | 190700 | 190500 | 190800 | 190500 | 1891 |
| 287 | 20240226 | 143000 | 69359562300 | 190600 | 190800 | 190900 | 190500 | 982 |
| 288 | 20240226 | 142900 | 69172304600 | 190900 | 190600 | 191000 | 190500 | 1150 |
| 289 | 20240226 | 142800 | 68952932900 | 190500 | 190900 | 191000 | 190400 | 1017 |
| 290 | 20240226 | 142700 | 68758958200 | 191000 | 192000 | 192000 | 190800 | 2192 |
| 291 | 20240226 | 142600 | 68340001500 | 192000 | 192000 | 192100 | 191900 | 861 |
| 292 | 20240226 | 142500 | 68174665100 | 192000 | 192000 | 192100 | 191600 | 1110 |
| 293 | 20240226 | 142400 | 67961616500 | 192000 | 192200 | 192200 | 191900 | 1175 |
| 294 | 20240226 | 142300 | 67735991700 | 192200 | 192200 | 192300 | 192100 | 912 |
| 295 | 20240226 | 142200 | 67560677300 | 192300 | 192200 | 192300 | 192000 | 1117 |
| 296 | 20240226 | 142100 | 67346013400 | 192200 | 192100 | 192300 | 192000 | 901 |
| 297 | 20240226 | 142000 | 67172875100 | 192100 | 192200 | 192200 | 191700 | 778 |
| 298 | 20240226 | 141900 | 67023393200 | 192200 | 191600 | 192200 | 191300 | 2714 |
| 299 | 20240226 | 141800 | 66502682600 | 191600 | 191300 | 191700 | 191200 | 1149 |
| 300 | 20240226 | 141700 | 66282661800 | 191400 | 191400 | 191600 | 191200 | 1075 |
| 301 | 20240226 | 141600 | 66076827800 | 191400 | 191400 | 191500 | 191100 | 1023 |
| 302 | 20240226 | 141500 | 65881086200 | 191300 | 191200 | 191600 | 191200 | 1099 |
| 303 | 20240226 | 141400 | 65670829900 | 191200 | 191700 | 191700 | 191100 | 1480 |
| 304 | 20240226 | 141300 | 65387639700 | 191700 | 191600 | 192000 | 191300 | 1852 |
| 305 | 20240226 | 141200 | 65032578900 | 191600 | 191400 | 191700 | 191100 | 2501 |
| 306 | 20240226 | 141100 | 64553766400 | 191400 | 191400 | 191500 | 191200 | 766 |
| 307 | 20240226 | 141000 | 64407169100 | 191400 | 191100 | 191400 | 191000 | 1787 |
| 308 | 20240226 | 140900 | 64065298900 | 191200 | 190800 | 191300 | 190800 | 1758 |
| 309 | 20240226 | 140800 | 63729389200 | 190800 | 190700 | 191000 | 190500 | 1188 |
| 310 | 20240226 | 140700 | 63502736000 | 190800 | 190400 | 190800 | 190400 | 678 |
| 311 | 20240226 | 140600 | 63373514100 | 190400 | 190500 | 190700 | 190300 | 1473 |
| 312 | 20240226 | 140500 | 63092822400 | 190500 | 190000 | 190500 | 190000 | 845 |
| 313 | 20240226 | 140400 | 62932026300 | 190100 | 190200 | 190200 | 190000 | 636 |
| 314 | 20240226 | 140300 | 62811097200 | 190100 | 190400 | 190400 | 190100 | 497 |
| 315 | 20240226 | 140200 | 62716525300 | 190300 | 190200 | 190500 | 190100 | 679 |
| 316 | 20240226 | 140100 | 62587317800 | 190300 | 190300 | 190500 | 190200 | 917 |
| 317 | 20240226 | 140000 | 62412760400 | 190400 | 190300 | 190600 | 190200 | 1217 |
| 318 | 20240226 | 135900 | 62181099000 | 190300 | 190400 | 190500 | 190100 | 1213 |
| 319 | 20240226 | 135800 | 61950201900 | 190200 | 190300 | 190400 | 190100 | 1108 |
| 320 | 20240226 | 135700 | 61739345800 | 190100 | 189900 | 190400 | 189500 | 1969 |
| 321 | 20240226 | 135600 | 61365187700 | 189900 | 189700 | 190000 | 189500 | 1099 |
| 322 | 20240226 | 135500 | 61156577400 | 189900 | 189600 | 189900 | 189500 | 1145 |
| 323 | 20240226 | 135400 | 60939392900 | 189500 | 189600 | 189800 | 189500 | 1031 |
| 324 | 20240226 | 135300 | 60743823400 | 189500 | 189700 | 189800 | 189500 | 694 |
| 325 | 20240226 | 135200 | 60612162100 | 189800 | 189600 | 189900 | 189600 | 1571 |
| 326 | 20240226 | 135100 | 60314010800 | 189700 | 189700 | 189900 | 189600 | 1242 |
| 327 | 20240226 | 135000 | 60078319700 | 189700 | 189900 | 189900 | 189600 | 1088 |
| 328 | 20240226 | 134900 | 59871850900 | 189900 | 190200 | 190200 | 189800 | 1124 |
| 329 | 20240226 | 134800 | 59658368400 | 190100 | 190400 | 190500 | 190100 | 682 |
| 330 | 20240226 | 134700 | 59528588900 | 190400 | 190100 | 190600 | 189800 | 3522 |
| 331 | 20240226 | 134600 | 58858748200 | 190000 | 189900 | 190100 | 189800 | 1248 |
| 332 | 20240226 | 134500 | 58621671700 | 190000 | 189800 | 190000 | 189800 | 1033 |
| 333 | 20240226 | 134400 | 58425496800 | 189800 | 189800 | 189900 | 189600 | 1155 |
| 334 | 20240226 | 134300 | 58206289200 | 189700 | 189700 | 189800 | 189400 | 1108 |
| 335 | 20240226 | 134200 | 57996096300 | 189700 | 189200 | 190000 | 189200 | 2744 |
| 336 | 20240226 | 134100 | 57475868900 | 189200 | 188200 | 189300 | 188200 | 1947 |
| 337 | 20240226 | 134000 | 57108359300 | 188200 | 187400 | 188400 | 187400 | 2102 |
| 338 | 20240226 | 133900 | 56713114200 | 187500 | 187500 | 187700 | 187500 | 770 |
| 339 | 20240226 | 133800 | 56568704100 | 187600 | 187700 | 187700 | 187500 | 497 |
| 340 | 20240226 | 133700 | 56475498900 | 187600 | 187400 | 187600 | 187400 | 508 |
| 341 | 20240226 | 133600 | 56380272500 | 187400 | 187600 | 187800 | 187400 | 670 |
| 342 | 20240226 | 133500 | 56254564200 | 187700 | 187500 | 187700 | 187400 | 1108 |
| 343 | 20240226 | 133400 | 56046774500 | 187400 | 187500 | 187500 | 187400 | 510 |
| 344 | 20240226 | 133300 | 55951183000 | 187500 | 187400 | 187500 | 187400 | 372 |
| 345 | 20240226 | 133200 | 55881458700 | 187400 | 187300 | 187500 | 187300 | 601 |
| 346 | 20240226 | 133100 | 55768853600 | 187300 | 187300 | 187400 | 187300 | 1020 |
| 347 | 20240226 | 133000 | 55577767800 | 187400 | 187300 | 187400 | 187300 | 734 |
| 348 | 20240226 | 132900 | 55440253100 | 187300 | 187500 | 187500 | 187300 | 936 |
| 349 | 20240226 | 132800 | 55264873000 | 187400 | 187500 | 187600 | 187400 | 668 |
| 350 | 20240226 | 132700 | 55139635000 | 187500 | 187500 | 187700 | 187400 | 474 |
| 351 | 20240226 | 132600 | 55050732500 | 187500 | 187500 | 187700 | 187400 | 822 |
| 352 | 20240226 | 132500 | 54896642100 | 187500 | 187500 | 187700 | 187400 | 880 |
| 353 | 20240226 | 132400 | 54731641300 | 187500 | 187800 | 187900 | 187500 | 779 |
| 354 | 20240226 | 132300 | 54585467200 | 187700 | 187500 | 187900 | 187500 | 689 |
| 355 | 20240226 | 132200 | 54456171800 | 187500 | 187500 | 187600 | 187400 | 510 |
| 356 | 20240226 | 132100 | 54360569100 | 187500 | 187400 | 187500 | 187400 | 817 |
| 357 | 20240226 | 132000 | 54207420100 | 187400 | 187500 | 187500 | 187400 | 830 |
| 358 | 20240226 | 131900 | 54051829900 | 187500 | 187400 | 187700 | 187400 | 558 |
| 359 | 20240226 | 131800 | 53947235000 | 187400 | 187400 | 187600 | 187300 | 528 |
| 360 | 20240226 | 131700 | 53848247400 | 187300 | 187500 | 187600 | 187300 | 729 |
| 361 | 20240226 | 131600 | 53711614500 | 187500 | 187300 | 187600 | 187300 | 666 |
| 362 | 20240226 | 131500 | 53586766300 | 187400 | 187400 | 187500 | 187300 | 780 |
| 363 | 20240226 | 131400 | 53440595800 | 187400 | 187600 | 187600 | 187400 | 749 |
| 364 | 20240226 | 131300 | 53300189800 | 187500 | 187700 | 187700 | 187500 | 914 |
| 365 | 20240226 | 131200 | 53128675300 | 187600 | 187700 | 187900 | 187400 | 805 |
| 366 | 20240226 | 131100 | 52977670200 | 187700 | 187200 | 187900 | 187200 | 1653 |
| 367 | 20240226 | 131000 | 52667857200 | 187300 | 187300 | 187300 | 187200 | 960 |
| 368 | 20240226 | 130900 | 52488083500 | 187200 | 187300 | 187300 | 187200 | 1086 |
| 369 | 20240226 | 130800 | 52284733300 | 187300 | 187300 | 187400 | 187300 | 1023 |
| 370 | 20240226 | 130700 | 52093114900 | 187300 | 187400 | 187500 | 187300 | 1517 |
| 371 | 20240226 | 130600 | 51808881400 | 187400 | 187500 | 187600 | 187300 | 1482 |
| 372 | 20240226 | 130500 | 51531083900 | 187500 | 187800 | 187900 | 187500 | 1583 |
| 373 | 20240226 | 130400 | 51233923900 | 187800 | 188100 | 188100 | 187800 | 3277 |
| 374 | 20240226 | 130300 | 50617846700 | 188100 | 188100 | 188200 | 188000 | 1387 |
| 375 | 20240226 | 130200 | 50356953600 | 188100 | 188200 | 188200 | 188100 | 883 |
| 376 | 20240226 | 130100 | 50190838200 | 188200 | 188200 | 188300 | 188100 | 661 |
| 377 | 20240226 | 130000 | 50066439200 | 188200 | 188100 | 188300 | 188100 | 1112 |
| 378 | 20240226 | 125900 | 49857156500 | 188100 | 188300 | 188400 | 188100 | 1237 |
| 379 | 20240226 | 125800 | 49624317300 | 188400 | 188300 | 188400 | 188300 | 738 |
| 380 | 20240226 | 125700 | 49485326000 | 188300 | 188600 | 188600 | 188300 | 1682 |
| 381 | 20240226 | 125600 | 49168291700 | 188600 | 189100 | 189200 | 188600 | 6184 |
| 382 | 20240226 | 125500 | 48000142000 | 189100 | 189100 | 189200 | 189100 | 523 |
| 383 | 20240226 | 125400 | 47901223200 | 189100 | 189000 | 189200 | 189000 | 644 |
| 384 | 20240226 | 125300 | 47779445500 | 189100 | 189100 | 189100 | 189000 | 1120 |
| 385 | 20240226 | 125200 | 47567737200 | 189100 | 189200 | 189200 | 189000 | 2063 |
| 386 | 20240226 | 125100 | 47177649000 | 189200 | 189200 | 189300 | 189200 | 644 |
| 387 | 20240226 | 125000 | 47055802900 | 189200 | 189100 | 189300 | 189100 | 541 |
| 388 | 20240226 | 124900 | 46953444700 | 189100 | 189200 | 189200 | 189100 | 618 |
| 389 | 20240226 | 124800 | 46836548600 | 189100 | 189100 | 189200 | 189100 | 372 |
| 390 | 20240226 | 124700 | 46766195300 | 189200 | 189100 | 189200 | 189100 | 425 |
| 391 | 20240226 | 124600 | 46685821400 | 189200 | 189100 | 189200 | 189100 | 629 |
| 392 | 20240226 | 124500 | 46566876100 | 189200 | 189100 | 189200 | 189100 | 1053 |
| 393 | 20240226 | 124400 | 46367750700 | 189200 | 189200 | 189300 | 189200 | 1199 |
| 394 | 20240226 | 124300 | 46140884500 | 189200 | 189300 | 189300 | 189200 | 431 |
| 395 | 20240226 | 124200 | 46059311700 | 189300 | 189300 | 189400 | 189300 | 330 |
| 396 | 20240226 | 124100 | 45996841200 | 189400 | 189300 | 189400 | 189300 | 264 |
| 397 | 20240226 | 124000 | 45946858700 | 189300 | 189300 | 189400 | 189300 | 333 |
| 398 | 20240226 | 123900 | 45883805900 | 189400 | 189300 | 189400 | 189300 | 292 |
| 399 | 20240226 | 123800 | 45828526900 | 189300 | 189200 | 189400 | 189200 | 513 |
| 400 | 20240226 | 123700 | 45731426900 | 189300 | 189300 | 189400 | 189200 | 1249 |
| 401 | 20240226 | 123600 | 45494978400 | 189400 | 189300 | 189400 | 189300 | 463 |
| 402 | 20240226 | 123500 | 45407316200 | 189300 | 189300 | 189400 | 189300 | 382 |
| 403 | 20240226 | 123400 | 45334999300 | 189300 | 189400 | 189500 | 189300 | 592 |
| 404 | 20240226 | 123300 | 45222881000 | 189400 | 189500 | 189600 | 189400 | 473 |
| 405 | 20240226 | 123200 | 45133255400 | 189600 | 189600 | 189700 | 189500 | 233 |
| 406 | 20240226 | 123100 | 45089078700 | 189600 | 189400 | 189600 | 189400 | 722 |
| 407 | 20240226 | 123000 | 44952257400 | 189400 | 189600 | 189600 | 189300 | 1709 |
| 408 | 20240226 | 122900 | 44628437500 | 189600 | 189700 | 189700 | 189600 | 552 |
| 409 | 20240226 | 122800 | 44523775800 | 189700 | 189700 | 189800 | 189700 | 400 |
| 410 | 20240226 | 122700 | 44447894600 | 189700 | 189900 | 189900 | 189700 | 646 |
| 411 | 20240226 | 122600 | 44325293300 | 189900 | 189900 | 190000 | 189800 | 439 |
| 412 | 20240226 | 122500 | 44241960600 | 189900 | 189900 | 190000 | 189900 | 480 |
| 413 | 20240226 | 122400 | 44150787100 | 189900 | 189900 | 190000 | 189900 | 396 |
| 414 | 20240226 | 122300 | 44075582500 | 189900 | 189900 | 190000 | 189800 | 247 |
| 415 | 20240226 | 122200 | 44028674500 | 189900 | 189800 | 190000 | 189800 | 342 |
| 416 | 20240226 | 122100 | 43963727900 | 189900 | 189800 | 189900 | 189700 | 868 |
| 417 | 20240226 | 122000 | 43798997800 | 189800 | 189900 | 190000 | 189800 | 629 |
| 418 | 20240226 | 121900 | 43679563000 | 189900 | 190000 | 190100 | 189900 | 473 |
| 419 | 20240226 | 121800 | 43589700700 | 190000 | 190100 | 190100 | 190000 | 445 |
| 420 | 20240226 | 121700 | 43505131400 | 190100 | 190300 | 190300 | 190100 | 326 |
| 421 | 20240226 | 121600 | 43443152300 | 190200 | 190100 | 190300 | 190000 | 455 |
| 422 | 20240226 | 121500 | 43356644900 | 190100 | 190200 | 190200 | 190000 | 393 |
| 423 | 20240226 | 121400 | 43281930000 | 190200 | 190200 | 190300 | 190000 | 265 |
| 424 | 20240226 | 121300 | 43231536200 | 190200 | 190500 | 190500 | 190000 | 3113 |
| 425 | 20240226 | 121200 | 42639766800 | 190500 | 190700 | 190800 | 190500 | 556 |
| 426 | 20240226 | 121100 | 42533787200 | 190700 | 190800 | 191000 | 190500 | 139 |
| 427 | 20240226 | 121000 | 42507277200 | 190800 | 190500 | 191000 | 190500 | 393 |
| 428 | 20240226 | 120900 | 42432348300 | 190500 | 190700 | 190700 | 190500 | 358 |
| 429 | 20240226 | 120800 | 42364114100 | 190700 | 190600 | 190800 | 190600 | 315 |
| 430 | 20240226 | 120700 | 42304045200 | 190600 | 190800 | 190900 | 190600 | 385 |
| 431 | 20240226 | 120600 | 42230614000 | 190800 | 190900 | 190900 | 190800 | 380 |
| 432 | 20240226 | 120500 | 42158087200 | 191000 | 190900 | 191000 | 190900 | 553 |
| 433 | 20240226 | 120400 | 42052500400 | 190900 | 190900 | 191000 | 190900 | 262 |
| 434 | 20240226 | 120300 | 42002479700 | 190900 | 191000 | 191100 | 190900 | 415 |
| 435 | 20240226 | 120200 | 41923227900 | 191000 | 191000 | 191100 | 190900 | 472 |
| 436 | 20240226 | 120100 | 41833077100 | 191000 | 191100 | 191100 | 191000 | 455 |
| 437 | 20240226 | 120000 | 41746141000 | 191100 | 191300 | 191300 | 191100 | 201 |
| 438 | 20240226 | 115900 | 41707723300 | 191200 | 191200 | 191400 | 191100 | 420 |
| 439 | 20240226 | 115800 | 41627388800 | 191200 | 191100 | 191400 | 191100 | 143 |
| 440 | 20240226 | 115700 | 41600039300 | 191100 | 191300 | 191400 | 191100 | 664 |
| 441 | 20240226 | 115600 | 41473038900 | 191300 | 191300 | 191400 | 191300 | 247 |
| 442 | 20240226 | 115500 | 41425778600 | 191400 | 191400 | 191400 | 191300 | 241 |
| 443 | 20240226 | 115400 | 41379669000 | 191300 | 191600 | 191600 | 191300 | 251 |
| 444 | 20240226 | 115300 | 41331629800 | 191500 | 191500 | 191600 | 191500 | 249 |
| 445 | 20240226 | 115200 | 41283941300 | 191500 | 191600 | 191800 | 191300 | 851 |
| 446 | 20240226 | 115100 | 41120990100 | 191600 | 191600 | 191800 | 191500 | 579 |
| 447 | 20240226 | 115000 | 41010005500 | 191600 | 191800 | 191800 | 191600 | 285 |
| 448 | 20240226 | 114900 | 40955356800 | 191800 | 191900 | 191900 | 191800 | 627 |
| 449 | 20240226 | 114800 | 40835082000 | 191900 | 192200 | 192200 | 191900 | 360 |
| 450 | 20240226 | 114700 | 40765957300 | 192000 | 192400 | 192400 | 192000 | 264 |
| 451 | 20240226 | 114600 | 40715226200 | 192200 | 192400 | 192700 | 192200 | 924 |
| 452 | 20240226 | 114500 | 40537381800 | 192500 | 192300 | 192500 | 192300 | 279 |
| 453 | 20240226 | 114400 | 40483706800 | 192300 | 192200 | 192500 | 192200 | 1093 |
| 454 | 20240226 | 114300 | 40273470500 | 192200 | 191900 | 192300 | 191900 | 547 |
| 455 | 20240226 | 114200 | 40168381400 | 192000 | 192000 | 192200 | 191900 | 339 |
| 456 | 20240226 | 114100 | 40103288300 | 192000 | 191600 | 192100 | 191500 | 1128 |
| 457 | 20240226 | 114000 | 39886837000 | 191500 | 191300 | 191500 | 191200 | 402 |
| 458 | 20240226 | 113900 | 39809923800 | 191300 | 191300 | 191400 | 191300 | 409 |
| 459 | 20240226 | 113800 | 39731674700 | 191300 | 191300 | 191400 | 191300 | 285 |
| 460 | 20240226 | 113700 | 39677149000 | 191300 | 191300 | 191400 | 191200 | 276 |
| 461 | 20240226 | 113600 | 39624351300 | 191300 | 191300 | 191400 | 191200 | 529 |
| 462 | 20240226 | 113500 | 39523183100 | 191300 | 191400 | 191500 | 191300 | 196 |
| 463 | 20240226 | 113400 | 39485670300 | 191400 | 191200 | 191500 | 191200 | 283 |
| 464 | 20240226 | 113300 | 39431508800 | 191200 | 191300 | 191500 | 191200 | 381 |
| 465 | 20240226 | 113200 | 39358609300 | 191400 | 191400 | 191500 | 191300 | 609 |
| 466 | 20240226 | 113100 | 39242039100 | 191500 | 191800 | 192000 | 191400 | 391 |
| 467 | 20240226 | 113000 | 39167099500 | 191800 | 191900 | 192000 | 191600 | 407 |
| 468 | 20240226 | 112900 | 39089045000 | 191900 | 191400 | 192000 | 191400 | 429 |
| 469 | 20240226 | 112800 | 39006885000 | 191400 | 191400 | 191500 | 191400 | 321 |
| 470 | 20240226 | 112700 | 38945440500 | 191400 | 191600 | 191700 | 191400 | 429 |
| 471 | 20240226 | 112600 | 38863263400 | 191700 | 192000 | 192000 | 191600 | 383 |
| 472 | 20240226 | 112500 | 38789787900 | 191900 | 191600 | 192300 | 191600 | 1029 |
| 473 | 20240226 | 112400 | 38592312000 | 191600 | 191500 | 191800 | 191500 | 797 |
| 474 | 20240226 | 112300 | 38439586600 | 191400 | 191200 | 191500 | 191000 | 566 |
| 475 | 20240226 | 112200 | 38331331000 | 191200 | 191300 | 191400 | 191200 | 410 |
| 476 | 20240226 | 112100 | 38252919300 | 191300 | 191300 | 191400 | 191200 | 373 |
| 477 | 20240226 | 112000 | 38181557800 | 191400 | 191600 | 191600 | 191200 | 469 |
| 478 | 20240226 | 111900 | 38091767300 | 191200 | 191400 | 191700 | 191200 | 410 |
| 479 | 20240226 | 111800 | 38013284600 | 191400 | 190400 | 191600 | 190400 | 1434 |
| 480 | 20240226 | 111700 | 37739761800 | 190400 | 190400 | 190500 | 190300 | 374 |
| 481 | 20240226 | 111600 | 37668552400 | 190400 | 190400 | 190500 | 190400 | 211 |
| 482 | 20240226 | 111500 | 37628372600 | 190400 | 190600 | 190700 | 190400 | 298 |
| 483 | 20240226 | 111400 | 37571602200 | 190600 | 190700 | 190700 | 190300 | 405 |
| 484 | 20240226 | 111300 | 37494443300 | 190600 | 190300 | 190600 | 190300 | 360 |
| 485 | 20240226 | 111200 | 37425877500 | 190700 | 190800 | 190900 | 190300 | 328 |
| 486 | 20240226 | 111100 | 37363367500 | 190700 | 190100 | 190700 | 190100 | 567 |
| 487 | 20240226 | 111000 | 37255434900 | 190200 | 190200 | 190300 | 190100 | 360 |
| 488 | 20240226 | 110900 | 37186982500 | 190100 | 190300 | 190300 | 190100 | 820 |
| 489 | 20240226 | 110800 | 37031005800 | 190300 | 190200 | 190400 | 190200 | 364 |
| 490 | 20240226 | 110700 | 36961718500 | 190400 | 190500 | 190600 | 190300 | 382 |
| 491 | 20240226 | 110600 | 36888991700 | 190600 | 190700 | 190700 | 190300 | 369 |
| 492 | 20240226 | 110500 | 36818684800 | 190600 | 190200 | 190700 | 190200 | 675 |
| 493 | 20240226 | 110400 | 36690147000 | 190300 | 190500 | 190500 | 190200 | 324 |
| 494 | 20240226 | 110300 | 36628481400 | 190500 | 190700 | 190800 | 190500 | 313 |
| 495 | 20240226 | 110200 | 36568826800 | 190400 | 190500 | 190900 | 190400 | 560 |
| 496 | 20240226 | 110100 | 36462071800 | 190400 | 190400 | 190400 | 190100 | 546 |
| 497 | 20240226 | 110000 | 36358136800 | 190400 | 190400 | 190500 | 190100 | 1107 |
| 498 | 20240226 | 105900 | 36147595400 | 190300 | 190400 | 190500 | 190300 | 289 |
| 499 | 20240226 | 105800 | 36092569500 | 190400 | 190300 | 190500 | 190200 | 503 |
| 500 | 20240226 | 105700 | 35996815700 | 190300 | 190400 | 190500 | 190300 | 432 |
| 501 | 20240226 | 105600 | 35914577300 | 190400 | 190400 | 190500 | 190200 | 499 |
| 502 | 20240226 | 105500 | 35819578800 | 190300 | 191000 | 191000 | 190200 | 1352 |
| 503 | 20240226 | 105400 | 35561900800 | 191000 | 191100 | 191200 | 191000 | 553 |
| 504 | 20240226 | 105300 | 35456259400 | 191100 | 191400 | 191400 | 191100 | 537 |
| 505 | 20240226 | 105200 | 35353597300 | 191400 | 191400 | 191800 | 191300 | 990 |
| 506 | 20240226 | 105100 | 35164072300 | 191300 | 191500 | 191600 | 191300 | 377 |
| 507 | 20240226 | 105000 | 35091920700 | 191600 | 191200 | 191600 | 191100 | 546 |
| 508 | 20240226 | 104900 | 34987522500 | 191100 | 191300 | 191300 | 191100 | 330 |
| 509 | 20240226 | 104800 | 34924431100 | 191400 | 191600 | 191900 | 191400 | 2128 |
| 510 | 20240226 | 104700 | 34516424000 | 191500 | 191500 | 191800 | 191500 | 1051 |
| 511 | 20240226 | 104600 | 34315006300 | 191500 | 191200 | 191600 | 191100 | 542 |
| 512 | 20240226 | 104500 | 34211353800 | 191200 | 191400 | 191500 | 191100 | 569 |
| 513 | 20240226 | 104400 | 34102508900 | 191500 | 191600 | 191700 | 191400 | 549 |
| 514 | 20240226 | 104300 | 33997352200 | 191700 | 191100 | 191900 | 191100 | 1236 |
| 515 | 20240226 | 104200 | 33760503200 | 191100 | 191300 | 191300 | 191000 | 601 |
| 516 | 20240226 | 104100 | 33645573100 | 191400 | 190700 | 191400 | 190600 | 1682 |
| 517 | 20240226 | 104000 | 33324472500 | 190600 | 190300 | 190700 | 190200 | 704 |
| 518 | 20240226 | 103900 | 33190490400 | 190300 | 190300 | 190400 | 190200 | 367 |
| 519 | 20240226 | 103800 | 33120661600 | 190300 | 190300 | 190400 | 190200 | 301 |
| 520 | 20240226 | 103700 | 33063378700 | 190300 | 190200 | 190400 | 190200 | 357 |
| 521 | 20240226 | 103600 | 32995447900 | 190200 | 190400 | 190400 | 190100 | 510 |
| 522 | 20240226 | 103500 | 32898420600 | 190400 | 190700 | 190800 | 190400 | 346 |
| 523 | 20240226 | 103400 | 32832480800 | 190800 | 190200 | 190800 | 190100 | 746 |
| 524 | 20240226 | 103300 | 32690439300 | 190100 | 189800 | 190300 | 189800 | 782 |
| 525 | 20240226 | 103200 | 32541766700 | 189800 | 189600 | 189900 | 189600 | 327 |
| 526 | 20240226 | 103100 | 32479690400 | 189700 | 189300 | 189700 | 189300 | 649 |
| 527 | 20240226 | 103000 | 32356711300 | 189300 | 189000 | 189300 | 189000 | 1266 |
| 528 | 20240226 | 102900 | 32117355000 | 189000 | 189200 | 189200 | 189000 | 1369 |
| 529 | 20240226 | 102800 | 31858476200 | 189100 | 189200 | 189200 | 189100 | 1905 |
| 530 | 20240226 | 102700 | 31498229300 | 189200 | 189100 | 189200 | 189100 | 1107 |
| 531 | 20240226 | 102600 | 31288880800 | 189200 | 189200 | 189200 | 189100 | 1351 |
| 532 | 20240226 | 102500 | 31033315500 | 189200 | 189200 | 189300 | 189100 | 1436 |
| 533 | 20240226 | 102400 | 30761684800 | 189300 | 189200 | 189300 | 189200 | 1032 |
| 534 | 20240226 | 102300 | 30566370100 | 189200 | 189200 | 189300 | 189100 | 1554 |
| 535 | 20240226 | 102200 | 30272387300 | 189200 | 189600 | 189600 | 189200 | 2347 |
| 536 | 20240226 | 102100 | 29827972400 | 189500 | 189400 | 189600 | 189200 | 1055 |
| 537 | 20240226 | 102000 | 29628231700 | 189300 | 189200 | 189600 | 189200 | 575 |
| 538 | 20240226 | 101900 | 29519327200 | 189200 | 189200 | 189900 | 189100 | 1853 |
| 539 | 20240226 | 101800 | 29168604600 | 189200 | 189800 | 189900 | 189100 | 3373 |
| 540 | 20240226 | 101700 | 28529920600 | 189800 | 190200 | 190200 | 189800 | 3268 |
| 541 | 20240226 | 101600 | 27908883200 | 190100 | 190400 | 190500 | 190000 | 6355 |
| 542 | 20240226 | 101500 | 26700766000 | 190500 | 190700 | 190700 | 190400 | 2923 |
| 543 | 20240226 | 101400 | 26143807400 | 190600 | 190600 | 190700 | 190600 | 902 |
| 544 | 20240226 | 101300 | 25971817200 | 190600 | 190800 | 191000 | 190600 | 1826 |
| 545 | 20240226 | 101200 | 25623424300 | 190800 | 190800 | 191000 | 190700 | 1565 |
| 546 | 20240226 | 101100 | 25324789900 | 190800 | 191200 | 191300 | 190800 | 2237 |
| 547 | 20240226 | 101000 | 24897485800 | 191200 | 191300 | 191400 | 191000 | 2782 |
| 548 | 20240226 | 100900 | 24365715900 | 191400 | 191500 | 191500 | 191300 | 1312 |
| 549 | 20240226 | 100800 | 24114559500 | 191500 | 191500 | 191600 | 191300 | 2772 |
| 550 | 20240226 | 100700 | 23583735500 | 191500 | 191900 | 192000 | 191500 | 2784 |
| 551 | 20240226 | 100600 | 23050298000 | 191900 | 192100 | 192100 | 191900 | 1108 |
| 552 | 20240226 | 100500 | 22837563800 | 192100 | 192100 | 192200 | 191900 | 1200 |
| 553 | 20240226 | 100400 | 22607125400 | 192200 | 192200 | 192300 | 192100 | 381 |
| 554 | 20240226 | 100300 | 22533915900 | 192200 | 192400 | 192700 | 192200 | 509 |
| 555 | 20240226 | 100200 | 22435988200 | 192500 | 192100 | 192700 | 192000 | 537 |
| 556 | 20240226 | 100100 | 22332672600 | 192700 | 192800 | 193000 | 192100 | 726 |
| 557 | 20240226 | 100000 | 22192839400 | 192800 | 192100 | 193000 | 192000 | 898 |
| 558 | 20240226 | 095900 | 22019979500 | 192100 | 192200 | 192500 | 192000 | 664 |
| 559 | 20240226 | 095800 | 21892294700 | 192200 | 192000 | 192300 | 191900 | 773 |
| 560 | 20240226 | 095700 | 21743848700 | 191900 | 191900 | 192000 | 191700 | 650 |
| 561 | 20240226 | 095600 | 21619129700 | 191800 | 191600 | 192000 | 191600 | 773 |
| 562 | 20240226 | 095500 | 21470952500 | 191700 | 192100 | 192200 | 191600 | 3858 |
| 563 | 20240226 | 095400 | 20730321000 | 192200 | 192400 | 192400 | 192100 | 842 |
| 564 | 20240226 | 095300 | 20568480700 | 192500 | 192500 | 192600 | 192400 | 399 |
| 565 | 20240226 | 095200 | 20491696800 | 192700 | 192300 | 192900 | 192100 | 1004 |
| 566 | 20240226 | 095100 | 20298516700 | 192200 | 192200 | 192400 | 192100 | 336 |
| 567 | 20240226 | 095000 | 20233919500 | 192100 | 191800 | 192400 | 191600 | 1202 |
| 568 | 20240226 | 094900 | 20003087400 | 191600 | 192400 | 192400 | 191600 | 2101 |
| 569 | 20240226 | 094800 | 19599814200 | 192200 | 191800 | 192700 | 191700 | 1888 |
| 570 | 20240226 | 094700 | 19237374900 | 191700 | 191800 | 191800 | 191500 | 2098 |
| 571 | 20240226 | 094600 | 18835257000 | 191800 | 191900 | 192000 | 191800 | 557 |
| 572 | 20240226 | 094500 | 18728365900 | 191900 | 192200 | 192600 | 191900 | 1692 |
| 573 | 20240226 | 094400 | 18403427000 | 192200 | 192700 | 192900 | 192100 | 2276 |
| 574 | 20240226 | 094300 | 17965223500 | 192800 | 192700 | 193000 | 192700 | 764 |
| 575 | 20240226 | 094200 | 17817880500 | 192700 | 192900 | 193000 | 192700 | 846 |
| 576 | 20240226 | 094100 | 17654751400 | 193000 | 192800 | 193100 | 192700 | 484 |
| 577 | 20240226 | 094000 | 17561429700 | 192900 | 192700 | 193200 | 192700 | 926 |
| 578 | 20240226 | 093900 | 17382787500 | 192700 | 193000 | 193200 | 192500 | 1177 |
| 579 | 20240226 | 093800 | 17155876300 | 193000 | 193200 | 193300 | 192900 | 1635 |
| 580 | 20240226 | 093700 | 16840219600 | 193100 | 193900 | 194200 | 193100 | 1485 |
| 581 | 20240226 | 093600 | 16552714500 | 194100 | 194800 | 195100 | 193700 | 2950 |
| 582 | 20240226 | 093500 | 15979171000 | 194900 | 194900 | 195100 | 194800 | 1218 |
| 583 | 20240226 | 093400 | 15741691900 | 194800 | 195100 | 195400 | 194800 | 950 |
| 584 | 20240226 | 093300 | 15556314700 | 195100 | 195500 | 195600 | 195100 | 1439 |
| 585 | 20240226 | 093200 | 15275358100 | 195500 | 195100 | 195700 | 195100 | 1371 |
| 586 | 20240226 | 093100 | 15007470200 | 195100 | 194800 | 195200 | 194800 | 774 |
| 587 | 20240226 | 093000 | 14856532800 | 194800 | 195000 | 195200 | 194800 | 859 |
| 588 | 20240226 | 092900 | 14689027300 | 195100 | 194800 | 195200 | 194600 | 1195 |
| 589 | 20240226 | 092800 | 14456253200 | 194700 | 195100 | 195200 | 194700 | 978 |
| 590 | 20240226 | 092700 | 14265687500 | 195100 | 195000 | 195200 | 194900 | 934 |
| 591 | 20240226 | 092600 | 14083489000 | 195000 | 194700 | 195100 | 194700 | 618 |
| 592 | 20240226 | 092500 | 13963057800 | 194700 | 194700 | 194800 | 194600 | 590 |
| 593 | 20240226 | 092400 | 13848173900 | 194700 | 194400 | 194900 | 194300 | 1371 |
| 594 | 20240226 | 092300 | 13581378000 | 194400 | 194500 | 194900 | 194000 | 1252 |
| 595 | 20240226 | 092200 | 13338018900 | 194500 | 195100 | 195100 | 194200 | 1148 |
| 596 | 20240226 | 092100 | 13114537700 | 195100 | 195200 | 195400 | 195100 | 802 |
| 597 | 20240226 | 092000 | 12957944900 | 195300 | 194300 | 195300 | 194200 | 1028 |
| 598 | 20240226 | 091900 | 12757638500 | 194300 | 193500 | 194900 | 193500 | 2242 |
| 599 | 20240226 | 091800 | 12322253700 | 193500 | 193900 | 194000 | 193000 | 2788 |
| 600 | 20240226 | 091700 | 11782148000 | 194000 | 193800 | 194000 | 193800 | 933 |
| 601 | 20240226 | 091600 | 11601202100 | 193700 | 192600 | 194000 | 192400 | 2552 |
| 602 | 20240226 | 091500 | 11108553300 | 192600 | 192200 | 192600 | 191900 | 3084 |
| 603 | 20240226 | 091400 | 10515891500 | 192200 | 193700 | 193700 | 192200 | 9097 |
| 604 | 20240226 | 091300 | 8759384900 | 193700 | 193800 | 193900 | 193600 | 1503 |
| 605 | 20240226 | 091200 | 8468238800 | 193900 | 193800 | 194000 | 193500 | 833 |
| 606 | 20240226 | 091100 | 8306874000 | 194000 | 193200 | 194000 | 193000 | 1871 |
| 607 | 20240226 | 091000 | 7945227000 | 193200 | 192900 | 193300 | 192900 | 1360 |
| 608 | 20240226 | 090900 | 7682629700 | 192900 | 192400 | 193700 | 192400 | 2638 |
| 609 | 20240226 | 090800 | 7173904000 | 192400 | 192200 | 192500 | 192200 | 1866 |
| 610 | 20240226 | 090700 | 6814954300 | 192300 | 191900 | 192300 | 191900 | 1750 |
| 611 | 20240226 | 090600 | 6478868400 | 191900 | 191200 | 192400 | 191100 | 1997 |
| 612 | 20240226 | 090500 | 6096061000 | 191200 | 190900 | 191700 | 190800 | 2014 |
| 613 | 20240226 | 090400 | 5711101600 | 191000 | 191400 | 191700 | 190800 | 2480 |
| 614 | 20240226 | 090300 | 5237186400 | 191400 | 190900 | 193000 | 190500 | 4688 |
| 615 | 20240226 | 090200 | 4340895200 | 190700 | 190700 | 191500 | 190000 | 7143 |
| 616 | 20240226 | 090100 | 2979988800 | 190400 | 195100 | 195100 | 190100 | 7081 |
| 617 | 20240226 | 090000 | 1613201200 | 194400 | 199800 | 199900 | 194200 | 7944 |