34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 225317 |
| 3 | 20240226 | 183000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 4 | 20240226 | 182900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 5 | 20240226 | 182800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 6 | 20240226 | 182700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 7 | 20240226 | 182600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 8 | 20240226 | 182500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 9 | 20240226 | 182400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 10 | 20240226 | 182300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 11 | 20240226 | 182200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 12 | 20240226 | 182100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 13 | 20240226 | 182000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 14 | 20240226 | 181900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 15 | 20240226 | 181800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 16 | 20240226 | 181700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 17 | 20240226 | 181600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 18 | 20240226 | 181500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 19 | 20240226 | 181400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 20 | 20240226 | 181300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 21 | 20240226 | 181200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 22 | 20240226 | 181100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 23 | 20240226 | 181000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 24 | 20240226 | 180900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 25 | 20240226 | 180800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 26 | 20240226 | 180700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 27 | 20240226 | 180600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 28 | 20240226 | 180500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 29 | 20240226 | 180400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 30 | 20240226 | 180300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 31 | 20240226 | 180200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 32 | 20240226 | 180100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 225317 |
| 33 | 20240226 | 180000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 34 | 20240226 | 175900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 35 | 20240226 | 175800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 36 | 20240226 | 175700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 37 | 20240226 | 175600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 38 | 20240226 | 175500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 39 | 20240226 | 175400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 40 | 20240226 | 175300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 41 | 20240226 | 175200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 42 | 20240226 | 175100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 43 | 20240226 | 175000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 44 | 20240226 | 174900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 45 | 20240226 | 174800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 46 | 20240226 | 174700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 47 | 20240226 | 174600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 48 | 20240226 | 174500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 49 | 20240226 | 174400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 50 | 20240226 | 174300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 51 | 20240226 | 174200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 52 | 20240226 | 174100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 53 | 20240226 | 174000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 54 | 20240226 | 173900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 55 | 20240226 | 173800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 56 | 20240226 | 173700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 57 | 20240226 | 173600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 58 | 20240226 | 173500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 59 | 20240226 | 173400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 60 | 20240226 | 173300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 61 | 20240226 | 173200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 62 | 20240226 | 173100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 225317 |
| 63 | 20240226 | 173000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 64 | 20240226 | 172900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 65 | 20240226 | 172800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 66 | 20240226 | 172700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 67 | 20240226 | 172600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 68 | 20240226 | 172500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 69 | 20240226 | 172400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 70 | 20240226 | 172300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 71 | 20240226 | 172200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 72 | 20240226 | 172100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 73 | 20240226 | 172000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 74 | 20240226 | 171900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 75 | 20240226 | 171800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 76 | 20240226 | 171700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 77 | 20240226 | 171600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 78 | 20240226 | 171500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 79 | 20240226 | 171400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 80 | 20240226 | 171300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 81 | 20240226 | 171200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 82 | 20240226 | 171100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 83 | 20240226 | 171000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 84 | 20240226 | 170900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 85 | 20240226 | 170800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 86 | 20240226 | 170700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 87 | 20240226 | 170600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 88 | 20240226 | 170500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 89 | 20240226 | 170400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 90 | 20240226 | 170300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 91 | 20240226 | 170200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 92 | 20240226 | 170100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 225317 |
| 93 | 20240226 | 170000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 94 | 20240226 | 165900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 95 | 20240226 | 165800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 96 | 20240226 | 165700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 97 | 20240226 | 165600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 98 | 20240226 | 165500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 99 | 20240226 | 165400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 100 | 20240226 | 165300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 101 | 20240226 | 165200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 102 | 20240226 | 165100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 103 | 20240226 | 165000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 104 | 20240226 | 164900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 105 | 20240226 | 164800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 106 | 20240226 | 164700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 107 | 20240226 | 164600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 108 | 20240226 | 164500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 109 | 20240226 | 164400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 110 | 20240226 | 164300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 111 | 20240226 | 164200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 112 | 20240226 | 164100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 113 | 20240226 | 164000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 114 | 20240226 | 163900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 115 | 20240226 | 163800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 116 | 20240226 | 163700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 117 | 20240226 | 163600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 118 | 20240226 | 163500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 119 | 20240226 | 163400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 120 | 20240226 | 163300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 121 | 20240226 | 163200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 122 | 20240226 | 163100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 225317 |
| 123 | 20240226 | 163000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 124 | 20240226 | 162900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 125 | 20240226 | 162800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 126 | 20240226 | 162700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 127 | 20240226 | 162600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 128 | 20240226 | 162500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 129 | 20240226 | 162400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 130 | 20240226 | 162300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 131 | 20240226 | 162200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 132 | 20240226 | 162100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 133 | 20240226 | 162000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 134 | 20240226 | 161900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 135 | 20240226 | 161800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 136 | 20240226 | 161700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 137 | 20240226 | 161600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 138 | 20240226 | 161500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 139 | 20240226 | 161400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 140 | 20240226 | 161300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 141 | 20240226 | 161200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 142 | 20240226 | 161100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 143 | 20240226 | 161000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 144 | 20240226 | 160900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 145 | 20240226 | 160800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 146 | 20240226 | 160700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 147 | 20240226 | 160600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 148 | 20240226 | 160500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 149 | 20240226 | 160400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 150 | 20240226 | 160300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 151 | 20240226 | 160200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 152 | 20240226 | 160100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 225317 |
| 153 | 20240226 | 160000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 154 | 20240226 | 155900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 155 | 20240226 | 155800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 156 | 20240226 | 155700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 157 | 20240226 | 155600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 158 | 20240226 | 155500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 159 | 20240226 | 155400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 160 | 20240226 | 155300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 161 | 20240226 | 155200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 162 | 20240226 | 155100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 163 | 20240226 | 155000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 164 | 20240226 | 154900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 165 | 20240226 | 154800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 166 | 20240226 | 154700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 167 | 20240226 | 154600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 168 | 20240226 | 154500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 169 | 20240226 | 154400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 170 | 20240226 | 154300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 171 | 20240226 | 154200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 172 | 20240226 | 154100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 173 | 20240226 | 154000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 174 | 20240226 | 153900 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 175 | 20240226 | 153800 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 176 | 20240226 | 153700 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 177 | 20240226 | 153600 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 178 | 20240226 | 153500 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 179 | 20240226 | 153400 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 180 | 20240226 | 153300 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 181 | 20240226 | 153200 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 0 |
| 182 | 20240226 | 153100 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 225317 |
| 183 | 20240226 | 153000 | 691562121900 | 161800 | 161800 | 161800 | 161800 | 225317 |
| 184 | 20240226 | 152900 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 185 | 20240226 | 152800 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 186 | 20240226 | 152700 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 187 | 20240226 | 152600 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 188 | 20240226 | 152500 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 189 | 20240226 | 152400 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 190 | 20240226 | 152300 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 191 | 20240226 | 152200 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 192 | 20240226 | 152100 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 193 | 20240226 | 152000 | 655105831300 | 161900 | 161900 | 161900 | 161900 | 0 |
| 194 | 20240226 | 151900 | 655105831300 | 161900 | 162100 | 162200 | 161800 | 13386 |
| 195 | 20240226 | 151800 | 652936888100 | 162100 | 162000 | 162200 | 162000 | 12174 |
| 196 | 20240226 | 151700 | 650962952700 | 162000 | 162000 | 162100 | 161900 | 12962 |
| 197 | 20240226 | 151600 | 648862850200 | 162000 | 162000 | 162200 | 162000 | 17011 |
| 198 | 20240226 | 151500 | 646105259400 | 162100 | 162100 | 162200 | 162000 | 11226 |
| 199 | 20240226 | 151400 | 644285661800 | 162200 | 161900 | 162200 | 161900 | 13202 |
| 200 | 20240226 | 151300 | 642145806800 | 161900 | 161700 | 162000 | 161700 | 12547 |
| 201 | 20240226 | 151200 | 640114649800 | 161800 | 162000 | 162100 | 161700 | 10444 |
| 202 | 20240226 | 151100 | 638423608400 | 162000 | 162200 | 162300 | 162000 | 17608 |
| 203 | 20240226 | 151000 | 635567892500 | 162200 | 162100 | 162300 | 162100 | 9941 |
| 204 | 20240226 | 150900 | 633955417700 | 162100 | 162100 | 162200 | 162100 | 5646 |
| 205 | 20240226 | 150800 | 633039878300 | 162200 | 162100 | 162200 | 162000 | 11824 |
| 206 | 20240226 | 150700 | 631123081600 | 162100 | 162200 | 162200 | 162100 | 4470 |
| 207 | 20240226 | 150600 | 630398237400 | 162200 | 162200 | 162300 | 162100 | 11793 |
| 208 | 20240226 | 150500 | 628485600300 | 162300 | 162300 | 162300 | 162100 | 16469 |
| 209 | 20240226 | 150400 | 625814527000 | 162200 | 162200 | 162300 | 162100 | 10439 |
| 210 | 20240226 | 150300 | 624121255200 | 162300 | 162000 | 162300 | 162000 | 19578 |
| 211 | 20240226 | 150200 | 620945897500 | 162100 | 161900 | 162100 | 161900 | 13534 |
| 212 | 20240226 | 150100 | 618753455200 | 161900 | 161900 | 162000 | 161800 | 9664 |
| 213 | 20240226 | 150000 | 617188868200 | 161900 | 161800 | 161900 | 161800 | 2407 |
| 214 | 20240226 | 145900 | 616799323800 | 161800 | 161600 | 161900 | 161600 | 20480 |
| 215 | 20240226 | 145800 | 613486678500 | 161700 | 161600 | 161700 | 161600 | 4640 |
| 216 | 20240226 | 145700 | 612736726200 | 161600 | 161600 | 161700 | 161600 | 3187 |
| 217 | 20240226 | 145600 | 612221656100 | 161600 | 161600 | 161700 | 161600 | 4484 |
| 218 | 20240226 | 145500 | 611496797300 | 161700 | 161600 | 161700 | 161600 | 2617 |
| 219 | 20240226 | 145400 | 611073855800 | 161700 | 161700 | 161700 | 161600 | 1978 |
| 220 | 20240226 | 145300 | 610754149100 | 161600 | 161500 | 161700 | 161500 | 11174 |
| 221 | 20240226 | 145200 | 608947748100 | 161600 | 161600 | 161600 | 161500 | 14012 |
| 222 | 20240226 | 145100 | 606683815600 | 161500 | 161500 | 161600 | 161500 | 2586 |
| 223 | 20240226 | 145000 | 606266152200 | 161500 | 161600 | 161700 | 161400 | 27293 |
| 224 | 20240226 | 144900 | 601857129200 | 161600 | 161600 | 161700 | 161600 | 4962 |
| 225 | 20240226 | 144800 | 601055080300 | 161600 | 161600 | 161700 | 161600 | 3597 |
| 226 | 20240226 | 144700 | 600473752600 | 161700 | 161700 | 161800 | 161600 | 8834 |
| 227 | 20240226 | 144600 | 599045365900 | 161700 | 161800 | 161800 | 161700 | 4256 |
| 228 | 20240226 | 144500 | 598356963300 | 161800 | 161700 | 161800 | 161700 | 7094 |
| 229 | 20240226 | 144400 | 597209521800 | 161700 | 161700 | 161800 | 161700 | 2772 |
| 230 | 20240226 | 144300 | 596761244600 | 161700 | 161600 | 161800 | 161600 | 5830 |
| 231 | 20240226 | 144200 | 595818440200 | 161700 | 161600 | 161700 | 161500 | 15661 |
| 232 | 20240226 | 144100 | 593288446100 | 161600 | 161600 | 161800 | 161600 | 13907 |
| 233 | 20240226 | 144000 | 591040074200 | 161700 | 161700 | 161800 | 161600 | 11343 |
| 234 | 20240226 | 143900 | 589206128800 | 161700 | 161800 | 161900 | 161700 | 7441 |
| 235 | 20240226 | 143800 | 588002519500 | 161800 | 162100 | 162100 | 161800 | 11883 |
| 236 | 20240226 | 143700 | 586078187700 | 162100 | 162000 | 162100 | 161900 | 2246 |
| 237 | 20240226 | 143600 | 585714320000 | 162000 | 162000 | 162100 | 161900 | 17683 |
| 238 | 20240226 | 143500 | 582849719500 | 162000 | 162000 | 162100 | 162000 | 4994 |
| 239 | 20240226 | 143400 | 582040649300 | 162100 | 162000 | 162100 | 162000 | 3112 |
| 240 | 20240226 | 143300 | 581536431300 | 162000 | 162000 | 162100 | 162000 | 2702 |
| 241 | 20240226 | 143200 | 581098641000 | 162000 | 162100 | 162200 | 162000 | 20004 |
| 242 | 20240226 | 143100 | 577856898000 | 162100 | 162200 | 162200 | 162100 | 3443 |
| 243 | 20240226 | 143000 | 577298648100 | 162100 | 162200 | 162300 | 162100 | 9248 |
| 244 | 20240226 | 142900 | 575798370000 | 162300 | 162200 | 162300 | 162100 | 5032 |
| 245 | 20240226 | 142800 | 574982271600 | 162200 | 162200 | 162400 | 162100 | 11271 |
| 246 | 20240226 | 142700 | 573154169700 | 162300 | 162500 | 162500 | 162200 | 20710 |
| 247 | 20240226 | 142600 | 569790945900 | 162600 | 162600 | 162600 | 162500 | 11725 |
| 248 | 20240226 | 142500 | 567885009100 | 162600 | 162600 | 162700 | 162600 | 3264 |
| 249 | 20240226 | 142400 | 567354081100 | 162600 | 162500 | 162700 | 162500 | 16077 |
| 250 | 20240226 | 142300 | 564739954100 | 162600 | 162600 | 162700 | 162500 | 14090 |
| 251 | 20240226 | 142200 | 562449787400 | 162600 | 162800 | 162900 | 162600 | 15913 |
| 252 | 20240226 | 142100 | 559860259000 | 162800 | 163100 | 163100 | 162800 | 10725 |
| 253 | 20240226 | 142000 | 558112731400 | 163100 | 163300 | 163300 | 163000 | 7339 |
| 254 | 20240226 | 141900 | 556915853400 | 163300 | 162900 | 163300 | 162900 | 17890 |
| 255 | 20240226 | 141800 | 553998611600 | 163000 | 162900 | 163000 | 162700 | 13369 |
| 256 | 20240226 | 141700 | 551821609900 | 162900 | 163100 | 163300 | 162800 | 35733 |
| 257 | 20240226 | 141600 | 545994548900 | 163200 | 163300 | 163600 | 163200 | 40385 |
| 258 | 20240226 | 141500 | 539394647500 | 163300 | 163100 | 163400 | 163100 | 17872 |
| 259 | 20240226 | 141400 | 536477771700 | 163000 | 162900 | 163100 | 162800 | 20341 |
| 260 | 20240226 | 141300 | 533162883400 | 163000 | 162800 | 163000 | 162600 | 22846 |
| 261 | 20240226 | 141200 | 529443953900 | 162800 | 162500 | 162800 | 162400 | 21595 |
| 262 | 20240226 | 141100 | 525932663400 | 162400 | 162300 | 162500 | 162300 | 7733 |
| 263 | 20240226 | 141000 | 524676558100 | 162300 | 162400 | 162500 | 162200 | 15078 |
| 264 | 20240226 | 140900 | 522228693100 | 162400 | 162300 | 162500 | 162200 | 14961 |
| 265 | 20240226 | 140800 | 519798936100 | 162300 | 162100 | 162300 | 162000 | 19995 |
| 266 | 20240226 | 140700 | 516555999000 | 162000 | 161900 | 162100 | 161900 | 15131 |
| 267 | 20240226 | 140600 | 514104487600 | 161900 | 162000 | 162000 | 161900 | 2622 |
| 268 | 20240226 | 140500 | 513679816700 | 161900 | 161900 | 162000 | 161800 | 6660 |
| 269 | 20240226 | 140400 | 512601484300 | 161900 | 161900 | 161900 | 161800 | 1411 |
| 270 | 20240226 | 140300 | 512373107300 | 161900 | 161700 | 161900 | 161600 | 12283 |
| 271 | 20240226 | 140200 | 510386104800 | 161700 | 161600 | 161700 | 161500 | 4075 |
| 272 | 20240226 | 140100 | 509727437800 | 161600 | 161700 | 161700 | 161500 | 5383 |
| 273 | 20240226 | 140000 | 508857522000 | 161700 | 161500 | 161700 | 161500 | 5687 |
| 274 | 20240226 | 135900 | 507938505400 | 161600 | 161600 | 161600 | 161500 | 1587 |
| 275 | 20240226 | 135800 | 507682117500 | 161600 | 161800 | 161800 | 161500 | 10931 |
| 276 | 20240226 | 135700 | 505914895400 | 161800 | 161600 | 161800 | 161500 | 21396 |
| 277 | 20240226 | 135600 | 502456261200 | 161500 | 161500 | 161600 | 161500 | 1937 |
| 278 | 20240226 | 135500 | 502143352200 | 161600 | 161500 | 161600 | 161400 | 7769 |
| 279 | 20240226 | 135400 | 500888609000 | 161500 | 161500 | 161600 | 161500 | 1709 |
| 280 | 20240226 | 135300 | 500612542400 | 161600 | 161500 | 161600 | 161400 | 10911 |
| 281 | 20240226 | 135200 | 498850423100 | 161600 | 161500 | 161600 | 161400 | 3768 |
| 282 | 20240226 | 135100 | 498241895700 | 161500 | 161500 | 161600 | 161400 | 8566 |
| 283 | 20240226 | 135000 | 496858517400 | 161500 | 161500 | 161600 | 161400 | 9721 |
| 284 | 20240226 | 134900 | 495288550100 | 161500 | 161600 | 161600 | 161400 | 20225 |
| 285 | 20240226 | 134800 | 492022201800 | 161600 | 161500 | 161600 | 161500 | 5437 |
| 286 | 20240226 | 134700 | 491143988700 | 161600 | 161500 | 161600 | 161500 | 3343 |
| 287 | 20240226 | 134600 | 490603984300 | 161600 | 161600 | 161600 | 161500 | 2302 |
| 288 | 20240226 | 134500 | 490232123200 | 161500 | 161600 | 161600 | 161500 | 1809 |
| 289 | 20240226 | 134400 | 489939912400 | 161500 | 161500 | 161600 | 161500 | 2069 |
| 290 | 20240226 | 134300 | 489605668600 | 161500 | 161500 | 161600 | 161500 | 1736 |
| 291 | 20240226 | 134200 | 489325221500 | 161600 | 161500 | 161600 | 161500 | 4646 |
| 292 | 20240226 | 134100 | 488574630600 | 161500 | 161500 | 161600 | 161500 | 2088 |
| 293 | 20240226 | 134000 | 488237372100 | 161500 | 161500 | 161600 | 161500 | 5837 |
| 294 | 20240226 | 133900 | 487294632300 | 161600 | 161500 | 161600 | 161500 | 3927 |
| 295 | 20240226 | 133800 | 486660290700 | 161600 | 161500 | 161600 | 161500 | 1851 |
| 296 | 20240226 | 133700 | 486361303000 | 161600 | 161500 | 161600 | 161500 | 1856 |
| 297 | 20240226 | 133600 | 486061516900 | 161500 | 161500 | 161600 | 161400 | 10123 |
| 298 | 20240226 | 133500 | 484426622100 | 161500 | 161600 | 161600 | 161400 | 11224 |
| 299 | 20240226 | 133400 | 482613920800 | 161600 | 161600 | 161700 | 161500 | 14453 |
| 300 | 20240226 | 133300 | 480279432900 | 161700 | 161800 | 161800 | 161600 | 8763 |
| 301 | 20240226 | 133200 | 478862447600 | 161700 | 161800 | 161900 | 161700 | 8141 |
| 302 | 20240226 | 133100 | 477545619000 | 161900 | 161800 | 161900 | 161700 | 5649 |
| 303 | 20240226 | 133000 | 476631619700 | 161700 | 161700 | 161800 | 161700 | 1643 |
| 304 | 20240226 | 132900 | 476365883000 | 161700 | 161800 | 161900 | 161700 | 2485 |
| 305 | 20240226 | 132800 | 475963808300 | 161800 | 161800 | 162000 | 161700 | 6070 |
| 306 | 20240226 | 132700 | 474981607500 | 161800 | 161900 | 162000 | 161800 | 4675 |
| 307 | 20240226 | 132600 | 474224750700 | 162000 | 161900 | 162000 | 161900 | 2585 |
| 308 | 20240226 | 132500 | 473806167200 | 162000 | 161900 | 162000 | 161900 | 1547 |
| 309 | 20240226 | 132400 | 473555610400 | 162000 | 162000 | 162100 | 161800 | 5887 |
| 310 | 20240226 | 132300 | 472602313000 | 162000 | 161800 | 162100 | 161800 | 16429 |
| 311 | 20240226 | 132200 | 469941339100 | 161900 | 161700 | 161900 | 161700 | 3062 |
| 312 | 20240226 | 132100 | 469445789800 | 161800 | 161600 | 161800 | 161600 | 10874 |
| 313 | 20240226 | 132000 | 467687961900 | 161600 | 161500 | 161600 | 161500 | 2867 |
| 314 | 20240226 | 131900 | 467224840700 | 161500 | 161600 | 161700 | 161500 | 11545 |
| 315 | 20240226 | 131800 | 465359422500 | 161600 | 161600 | 161700 | 161600 | 4415 |
| 316 | 20240226 | 131700 | 464645586200 | 161700 | 161600 | 161700 | 161600 | 1258 |
| 317 | 20240226 | 131600 | 464442252800 | 161600 | 161900 | 161900 | 161600 | 8398 |
| 318 | 20240226 | 131500 | 463083549500 | 161900 | 162000 | 162000 | 161900 | 1721 |
| 319 | 20240226 | 131400 | 462804884200 | 162000 | 161900 | 162000 | 161900 | 2223 |
| 320 | 20240226 | 131300 | 462444855400 | 161900 | 161900 | 162000 | 161900 | 1373 |
| 321 | 20240226 | 131200 | 462222538800 | 161900 | 161900 | 162000 | 161900 | 2353 |
| 322 | 20240226 | 131100 | 461841499200 | 162000 | 161800 | 162000 | 161800 | 6717 |
| 323 | 20240226 | 131000 | 460753968500 | 161800 | 161800 | 161900 | 161700 | 2388 |
| 324 | 20240226 | 130900 | 460367582300 | 161800 | 162000 | 162000 | 161700 | 17077 |
| 325 | 20240226 | 130800 | 457603681400 | 161900 | 161900 | 162000 | 161900 | 1571 |
| 326 | 20240226 | 130700 | 457349238900 | 161900 | 162000 | 162000 | 161900 | 2609 |
| 327 | 20240226 | 130600 | 456926675000 | 162000 | 162000 | 162000 | 161900 | 1922 |
| 328 | 20240226 | 130500 | 456615401100 | 162000 | 161900 | 162000 | 161800 | 5172 |
| 329 | 20240226 | 130400 | 455777889700 | 161900 | 161900 | 162000 | 161800 | 5154 |
| 330 | 20240226 | 130300 | 454943428300 | 162000 | 161900 | 162000 | 161700 | 11012 |
| 331 | 20240226 | 130200 | 453160878800 | 161900 | 161700 | 162000 | 161700 | 5515 |
| 332 | 20240226 | 130100 | 452268308200 | 161800 | 161700 | 161800 | 161700 | 2778 |
| 333 | 20240226 | 130000 | 451818924100 | 161700 | 161600 | 161800 | 161600 | 3895 |
| 334 | 20240226 | 125900 | 451189043500 | 161700 | 161600 | 161700 | 161500 | 3880 |
| 335 | 20240226 | 125800 | 450561915800 | 161600 | 161400 | 161600 | 161400 | 10981 |
| 336 | 20240226 | 125700 | 448788593500 | 161400 | 161400 | 161500 | 161400 | 3714 |
| 337 | 20240226 | 125600 | 448189085900 | 161500 | 161500 | 161500 | 161400 | 1474 |
| 338 | 20240226 | 125500 | 447951109500 | 161400 | 161500 | 161500 | 161400 | 1531 |
| 339 | 20240226 | 125400 | 447703942400 | 161400 | 161400 | 161500 | 161400 | 2827 |
| 340 | 20240226 | 125300 | 447247471100 | 161500 | 161400 | 161500 | 161400 | 1737 |
| 341 | 20240226 | 125200 | 446967037500 | 161400 | 161500 | 161600 | 161400 | 11060 |
| 342 | 20240226 | 125100 | 445180873200 | 161500 | 161600 | 161600 | 161500 | 2688 |
| 343 | 20240226 | 125000 | 444746568400 | 161600 | 161400 | 161600 | 161400 | 2915 |
| 344 | 20240226 | 124900 | 444275779400 | 161400 | 161400 | 161600 | 161400 | 8395 |
| 345 | 20240226 | 124800 | 442920048500 | 161400 | 161600 | 161700 | 161400 | 28120 |
| 346 | 20240226 | 124700 | 438376495500 | 161600 | 161700 | 161700 | 161600 | 1575 |
| 347 | 20240226 | 124600 | 438121912300 | 161600 | 161600 | 161700 | 161600 | 1593 |
| 348 | 20240226 | 124500 | 437864432200 | 161600 | 161600 | 161700 | 161600 | 1232 |
| 349 | 20240226 | 124400 | 437665270400 | 161600 | 161800 | 161800 | 161600 | 5651 |
| 350 | 20240226 | 124300 | 436751576300 | 161700 | 161700 | 161800 | 161700 | 1367 |
| 351 | 20240226 | 124200 | 436530480300 | 161700 | 161800 | 161800 | 161700 | 1485 |
| 352 | 20240226 | 124100 | 436290268500 | 161800 | 161700 | 161800 | 161700 | 1074 |
| 353 | 20240226 | 124000 | 436116557800 | 161700 | 161600 | 161800 | 161600 | 4741 |
| 354 | 20240226 | 123900 | 435349855300 | 161600 | 161600 | 161700 | 161600 | 2099 |
| 355 | 20240226 | 123800 | 435010571500 | 161600 | 161600 | 161700 | 161600 | 1472 |
| 356 | 20240226 | 123700 | 434772615100 | 161600 | 161700 | 161700 | 161600 | 1718 |
| 357 | 20240226 | 123600 | 434494925500 | 161600 | 161700 | 161800 | 161600 | 5845 |
| 358 | 20240226 | 123500 | 433549812500 | 161700 | 161700 | 161800 | 161700 | 1429 |
| 359 | 20240226 | 123400 | 433318676300 | 161800 | 161900 | 162000 | 161700 | 10114 |
| 360 | 20240226 | 123300 | 431681819400 | 161900 | 162000 | 162000 | 161900 | 1333 |
| 361 | 20240226 | 123200 | 431465943100 | 162000 | 162000 | 162000 | 161900 | 1290 |
| 362 | 20240226 | 123100 | 431257014700 | 162000 | 161900 | 162000 | 161900 | 986 |
| 363 | 20240226 | 123000 | 431097347700 | 161900 | 162000 | 162000 | 161900 | 1839 |
| 364 | 20240226 | 122900 | 430799478500 | 162000 | 161900 | 162000 | 161900 | 6971 |
| 365 | 20240226 | 122800 | 429670253100 | 161900 | 162000 | 162000 | 161900 | 1329 |
| 366 | 20240226 | 122700 | 429455030400 | 162000 | 161600 | 162000 | 161600 | 13432 |
| 367 | 20240226 | 122600 | 427281672300 | 161700 | 161700 | 161700 | 161600 | 3197 |
| 368 | 20240226 | 122500 | 426764829000 | 161700 | 161600 | 161700 | 161600 | 2304 |
| 369 | 20240226 | 122400 | 426392385900 | 161600 | 161600 | 161700 | 161600 | 2061 |
| 370 | 20240226 | 122300 | 426059298000 | 161700 | 161700 | 161700 | 161600 | 1662 |
| 371 | 20240226 | 122200 | 425790640300 | 161700 | 161700 | 161700 | 161600 | 1513 |
| 372 | 20240226 | 122100 | 425546075700 | 161700 | 161700 | 161700 | 161600 | 2021 |
| 373 | 20240226 | 122000 | 425219394300 | 161700 | 161700 | 161700 | 161600 | 2834 |
| 374 | 20240226 | 121900 | 424761295900 | 161600 | 161700 | 161700 | 161600 | 821 |
| 375 | 20240226 | 121800 | 424628573900 | 161600 | 161700 | 161700 | 161600 | 1597 |
| 376 | 20240226 | 121700 | 424370374900 | 161600 | 161600 | 161700 | 161500 | 2247 |
| 377 | 20240226 | 121600 | 424007219500 | 161600 | 161600 | 161800 | 161500 | 7141 |
| 378 | 20240226 | 121500 | 422852965500 | 161500 | 161500 | 161600 | 161400 | 4671 |
| 379 | 20240226 | 121400 | 422098513300 | 161400 | 161400 | 161500 | 161400 | 1887 |
| 380 | 20240226 | 121300 | 421793849800 | 161400 | 161500 | 161600 | 161400 | 7016 |
| 381 | 20240226 | 121200 | 420660788400 | 161500 | 161600 | 161600 | 161500 | 3366 |
| 382 | 20240226 | 121100 | 420117072300 | 161600 | 161500 | 161600 | 161500 | 1525 |
| 383 | 20240226 | 121000 | 419870701500 | 161500 | 161600 | 161600 | 161500 | 2549 |
| 384 | 20240226 | 120900 | 419458938500 | 161600 | 161400 | 161600 | 161400 | 7832 |
| 385 | 20240226 | 120800 | 418194134300 | 161400 | 161500 | 161500 | 161400 | 1115 |
| 386 | 20240226 | 120700 | 418014117800 | 161400 | 161500 | 161600 | 161400 | 4419 |
| 387 | 20240226 | 120600 | 417300428400 | 161500 | 161500 | 161600 | 161500 | 1388 |
| 388 | 20240226 | 120500 | 417076212400 | 161500 | 161500 | 161600 | 161400 | 4532 |
| 389 | 20240226 | 120400 | 416344287900 | 161500 | 161600 | 161700 | 161500 | 10202 |
| 390 | 20240226 | 120300 | 414696222200 | 161600 | 161700 | 161700 | 161600 | 1764 |
| 391 | 20240226 | 120200 | 414411107600 | 161600 | 161800 | 161800 | 161600 | 5676 |
| 392 | 20240226 | 120100 | 413493342400 | 161800 | 161700 | 161800 | 161700 | 4314 |
| 393 | 20240226 | 120000 | 412795389500 | 161800 | 161900 | 161900 | 161700 | 4652 |
| 394 | 20240226 | 115900 | 412042616700 | 162000 | 162000 | 162100 | 161900 | 3368 |
| 395 | 20240226 | 115800 | 411497087700 | 162000 | 162100 | 162200 | 162000 | 3766 |
| 396 | 20240226 | 115700 | 410886609500 | 162200 | 162100 | 162200 | 162100 | 1094 |
| 397 | 20240226 | 115600 | 410709195500 | 162100 | 162200 | 162200 | 162100 | 2393 |
| 398 | 20240226 | 115500 | 410321177800 | 162200 | 162100 | 162200 | 162000 | 6246 |
| 399 | 20240226 | 115400 | 409308636500 | 162000 | 162100 | 162100 | 162000 | 1912 |
| 400 | 20240226 | 115300 | 408998797300 | 162000 | 161900 | 162100 | 161800 | 5641 |
| 401 | 20240226 | 115200 | 408084969300 | 161900 | 161800 | 161900 | 161800 | 3785 |
| 402 | 20240226 | 115100 | 407472438100 | 161800 | 162000 | 162000 | 161800 | 3947 |
| 403 | 20240226 | 115000 | 406833383800 | 161900 | 162000 | 162000 | 161900 | 2208 |
| 404 | 20240226 | 114900 | 406475820500 | 162000 | 162000 | 162000 | 161900 | 2252 |
| 405 | 20240226 | 114800 | 406111074000 | 162000 | 161900 | 162000 | 161900 | 4753 |
| 406 | 20240226 | 114700 | 405341159700 | 162000 | 162100 | 162100 | 161900 | 3601 |
| 407 | 20240226 | 114600 | 404757860900 | 162100 | 162000 | 162100 | 161900 | 2472 |
| 408 | 20240226 | 114500 | 404357399500 | 161900 | 162000 | 162000 | 161900 | 7004 |
| 409 | 20240226 | 114400 | 403223126300 | 161900 | 162000 | 162000 | 161900 | 1514 |
| 410 | 20240226 | 114300 | 402977927600 | 162000 | 161900 | 162000 | 161900 | 3417 |
| 411 | 20240226 | 114200 | 402424455300 | 161800 | 161600 | 161900 | 161600 | 3767 |
| 412 | 20240226 | 114100 | 401814875700 | 161600 | 161500 | 161700 | 161500 | 2841 |
| 413 | 20240226 | 114000 | 401355694600 | 161600 | 161400 | 161600 | 161400 | 1766 |
| 414 | 20240226 | 113900 | 401070488600 | 161500 | 161500 | 161600 | 161400 | 1396 |
| 415 | 20240226 | 113800 | 400845063400 | 161500 | 161500 | 161600 | 161400 | 3005 |
| 416 | 20240226 | 113700 | 400359760300 | 161400 | 161500 | 161500 | 161400 | 2071 |
| 417 | 20240226 | 113600 | 400025457300 | 161400 | 161400 | 161500 | 161400 | 2568 |
| 418 | 20240226 | 113500 | 399610755200 | 161500 | 161500 | 161500 | 161400 | 1578 |
| 419 | 20240226 | 113400 | 399355944400 | 161500 | 161400 | 161500 | 161300 | 3361 |
| 420 | 20240226 | 113300 | 398813500800 | 161400 | 161400 | 161500 | 161300 | 3341 |
| 421 | 20240226 | 113200 | 398274330800 | 161400 | 161600 | 161600 | 161300 | 11613 |
| 422 | 20240226 | 113100 | 396398914800 | 161600 | 161600 | 161700 | 161500 | 2346 |
| 423 | 20240226 | 113000 | 396019880600 | 161600 | 161600 | 161700 | 161500 | 3120 |
| 424 | 20240226 | 112900 | 395515617300 | 161600 | 161700 | 161800 | 161600 | 2202 |
| 425 | 20240226 | 112800 | 395159611000 | 161800 | 161700 | 161800 | 161700 | 909 |
| 426 | 20240226 | 112700 | 395012607000 | 161800 | 161900 | 161900 | 161500 | 3298 |
| 427 | 20240226 | 112600 | 394479425700 | 161900 | 161900 | 162000 | 161700 | 8715 |
| 428 | 20240226 | 112500 | 393068625600 | 162000 | 161600 | 162000 | 161500 | 6012 |
| 429 | 20240226 | 112400 | 392095318800 | 161600 | 161600 | 161600 | 161500 | 5076 |
| 430 | 20240226 | 112300 | 391275267100 | 161600 | 161500 | 161600 | 161500 | 3153 |
| 431 | 20240226 | 112200 | 390765900700 | 161600 | 161600 | 161800 | 161500 | 6026 |
| 432 | 20240226 | 112100 | 389791956500 | 161700 | 161800 | 161900 | 161600 | 10006 |
| 433 | 20240226 | 112000 | 388173224700 | 161900 | 161800 | 161900 | 161800 | 4614 |
| 434 | 20240226 | 111900 | 387426547100 | 161800 | 162000 | 162100 | 161800 | 16176 |
| 435 | 20240226 | 111800 | 384806906700 | 162000 | 162000 | 162000 | 161900 | 580 |
| 436 | 20240226 | 111700 | 384712970100 | 161900 | 162000 | 162000 | 161900 | 2126 |
| 437 | 20240226 | 111600 | 384368642200 | 162000 | 162000 | 162000 | 161900 | 1904 |
| 438 | 20240226 | 111500 | 384060238300 | 162000 | 162000 | 162100 | 161900 | 6333 |
| 439 | 20240226 | 111400 | 383034301000 | 161900 | 161900 | 162000 | 161900 | 1670 |
| 440 | 20240226 | 111300 | 382763880000 | 161900 | 161900 | 162000 | 161800 | 2324 |
| 441 | 20240226 | 111200 | 382387625700 | 161900 | 161700 | 162200 | 161700 | 15830 |
| 442 | 20240226 | 111100 | 379823315200 | 161700 | 161700 | 161800 | 161700 | 1588 |
| 443 | 20240226 | 111000 | 379566420800 | 161700 | 161800 | 161800 | 161700 | 1222 |
| 444 | 20240226 | 110900 | 379368764900 | 161700 | 161900 | 161900 | 161700 | 2249 |
| 445 | 20240226 | 110800 | 379004956600 | 161800 | 161700 | 162000 | 161600 | 5105 |
| 446 | 20240226 | 110700 | 378178760400 | 161600 | 161700 | 161700 | 161600 | 2692 |
| 447 | 20240226 | 110600 | 377743502900 | 161700 | 161700 | 161800 | 161600 | 1767 |
| 448 | 20240226 | 110500 | 377457800300 | 161600 | 161800 | 161900 | 161600 | 7978 |
| 449 | 20240226 | 110400 | 376167309600 | 161900 | 161900 | 162000 | 161700 | 7983 |
| 450 | 20240226 | 110300 | 374875155300 | 162000 | 162000 | 162000 | 161900 | 5804 |
| 451 | 20240226 | 110200 | 373934952200 | 161900 | 161800 | 162000 | 161800 | 1829 |
| 452 | 20240226 | 110100 | 373638855400 | 161900 | 161700 | 161900 | 161700 | 3753 |
| 453 | 20240226 | 110000 | 373031563200 | 161800 | 161800 | 161800 | 161600 | 10858 |
| 454 | 20240226 | 105900 | 371275670800 | 161700 | 161900 | 162000 | 161600 | 6295 |
| 455 | 20240226 | 105800 | 370256915400 | 162000 | 162000 | 162100 | 161900 | 18385 |
| 456 | 20240226 | 105700 | 367278315900 | 162000 | 162000 | 162000 | 161900 | 1221 |
| 457 | 20240226 | 105600 | 367080590600 | 162000 | 161800 | 162000 | 161700 | 3782 |
| 458 | 20240226 | 105500 | 366468558500 | 161800 | 161800 | 161900 | 161700 | 2904 |
| 459 | 20240226 | 105400 | 365998647100 | 161800 | 161900 | 162000 | 161800 | 5993 |
| 460 | 20240226 | 105300 | 365028245200 | 161800 | 161900 | 162000 | 161800 | 4582 |
| 461 | 20240226 | 105200 | 364286492900 | 161900 | 161800 | 162000 | 161800 | 7763 |
| 462 | 20240226 | 105100 | 363029818200 | 161800 | 162000 | 162000 | 161600 | 9576 |
| 463 | 20240226 | 105000 | 361480029500 | 161900 | 161900 | 162000 | 161900 | 2278 |
| 464 | 20240226 | 104900 | 361111152000 | 161900 | 161900 | 161900 | 161800 | 1761 |
| 465 | 20240226 | 104800 | 360826088300 | 161900 | 162000 | 162000 | 161700 | 10198 |
| 466 | 20240226 | 104700 | 359175378200 | 162000 | 161700 | 162000 | 161500 | 7592 |
| 467 | 20240226 | 104600 | 357947503500 | 161700 | 161800 | 161900 | 161600 | 3401 |
| 468 | 20240226 | 104500 | 357397387200 | 161800 | 161900 | 161900 | 161600 | 3695 |
| 469 | 20240226 | 104400 | 356799580900 | 161900 | 161800 | 162000 | 161600 | 8209 |
| 470 | 20240226 | 104300 | 355471418100 | 161700 | 161900 | 161900 | 161700 | 3497 |
| 471 | 20240226 | 104200 | 354905605900 | 161900 | 161800 | 161900 | 161700 | 6661 |
| 472 | 20240226 | 104100 | 353827731600 | 161800 | 161600 | 161900 | 161600 | 4554 |
| 473 | 20240226 | 104000 | 353091052900 | 161700 | 161400 | 161700 | 161100 | 6347 |
| 474 | 20240226 | 103900 | 352066640800 | 161400 | 161500 | 161500 | 161300 | 6355 |
| 475 | 20240226 | 103800 | 351040999500 | 161400 | 161400 | 161500 | 161200 | 4403 |
| 476 | 20240226 | 103700 | 350330557100 | 161400 | 161100 | 161400 | 161000 | 12354 |
| 477 | 20240226 | 103600 | 348339768800 | 161100 | 161200 | 161200 | 161100 | 3801 |
| 478 | 20240226 | 103500 | 347727278100 | 161100 | 161600 | 161700 | 161100 | 18265 |
| 479 | 20240226 | 103400 | 344779143500 | 161600 | 161100 | 161600 | 161100 | 8697 |
| 480 | 20240226 | 103300 | 343375911800 | 161100 | 161200 | 161200 | 160900 | 7517 |
| 481 | 20240226 | 103200 | 342165510500 | 161100 | 161500 | 161500 | 161100 | 17962 |
| 482 | 20240226 | 103100 | 339267404100 | 161500 | 162000 | 162000 | 161500 | 12589 |
| 483 | 20240226 | 103000 | 337230585400 | 162000 | 161700 | 162000 | 161600 | 8202 |
| 484 | 20240226 | 102900 | 335903648600 | 161700 | 161600 | 161800 | 161600 | 2125 |
| 485 | 20240226 | 102800 | 335560084000 | 161600 | 161800 | 161900 | 161500 | 4301 |
| 486 | 20240226 | 102700 | 334864717000 | 161800 | 161800 | 161800 | 161600 | 3868 |
| 487 | 20240226 | 102600 | 334239031800 | 161600 | 161900 | 162100 | 161600 | 15157 |
| 488 | 20240226 | 102500 | 331784890300 | 161900 | 162200 | 162300 | 161900 | 11887 |
| 489 | 20240226 | 102400 | 329858430200 | 162200 | 161600 | 162300 | 161600 | 15729 |
| 490 | 20240226 | 102300 | 327309252800 | 161700 | 161300 | 161700 | 161300 | 5763 |
| 491 | 20240226 | 102200 | 326378704500 | 161400 | 161100 | 161400 | 161000 | 5554 |
| 492 | 20240226 | 102100 | 325483591500 | 161000 | 161200 | 161200 | 160900 | 10221 |
| 493 | 20240226 | 102000 | 323837735200 | 161100 | 161200 | 161300 | 161000 | 3111 |
| 494 | 20240226 | 101900 | 323336368600 | 161200 | 161100 | 161300 | 161000 | 5852 |
| 495 | 20240226 | 101800 | 322393337500 | 161100 | 161000 | 161300 | 161000 | 7483 |
| 496 | 20240226 | 101700 | 321187904500 | 161100 | 161300 | 161300 | 160800 | 21486 |
| 497 | 20240226 | 101600 | 317725416600 | 161200 | 161500 | 161500 | 161200 | 9791 |
| 498 | 20240226 | 101500 | 316145731800 | 161600 | 161800 | 161800 | 161400 | 11748 |
| 499 | 20240226 | 101400 | 314246915700 | 161800 | 161500 | 161800 | 161400 | 20998 |
| 500 | 20240226 | 101300 | 310853577000 | 161500 | 161100 | 161500 | 160900 | 17067 |
| 501 | 20240226 | 101200 | 308102973700 | 161100 | 160900 | 161200 | 160800 | 8352 |
| 502 | 20240226 | 101100 | 306758066500 | 160900 | 161000 | 161200 | 160700 | 20079 |
| 503 | 20240226 | 101000 | 303525323500 | 161000 | 160700 | 161000 | 160600 | 10492 |
| 504 | 20240226 | 100900 | 301838167100 | 160700 | 160700 | 160800 | 160600 | 9951 |
| 505 | 20240226 | 100800 | 300239201400 | 160700 | 160800 | 160900 | 160500 | 11377 |
| 506 | 20240226 | 100700 | 298411330000 | 160800 | 161200 | 161300 | 160600 | 23792 |
| 507 | 20240226 | 100600 | 294582473600 | 161300 | 161100 | 161400 | 161100 | 15774 |
| 508 | 20240226 | 100500 | 292038837700 | 161100 | 161000 | 161200 | 161000 | 9363 |
| 509 | 20240226 | 100400 | 290530061100 | 161000 | 161300 | 161400 | 161000 | 11425 |
| 510 | 20240226 | 100300 | 288688425400 | 161300 | 161800 | 161800 | 161300 | 13842 |
| 511 | 20240226 | 100200 | 286453257100 | 161700 | 161500 | 162000 | 161500 | 16718 |
| 512 | 20240226 | 100100 | 283748116800 | 161500 | 161700 | 161900 | 161500 | 8663 |
| 513 | 20240226 | 100000 | 282347023800 | 161800 | 161700 | 161800 | 161500 | 9304 |
| 514 | 20240226 | 095900 | 280842691100 | 161700 | 161400 | 161700 | 161400 | 20140 |
| 515 | 20240226 | 095800 | 277589366700 | 161400 | 161500 | 161700 | 161400 | 15327 |
| 516 | 20240226 | 095700 | 275113272300 | 161500 | 162000 | 162000 | 161500 | 17574 |
| 517 | 20240226 | 095600 | 272271196300 | 161900 | 162200 | 162300 | 161900 | 17663 |
| 518 | 20240226 | 095500 | 269407795800 | 162200 | 162500 | 162600 | 162100 | 11573 |
| 519 | 20240226 | 095400 | 267530284300 | 162500 | 162600 | 162600 | 162400 | 9020 |
| 520 | 20240226 | 095300 | 266064356200 | 162500 | 162700 | 162700 | 162400 | 7138 |
| 521 | 20240226 | 095200 | 264904042900 | 162700 | 162000 | 162700 | 161900 | 21957 |
| 522 | 20240226 | 095100 | 261342787400 | 162000 | 162400 | 162400 | 162000 | 16954 |
| 523 | 20240226 | 095000 | 258593041300 | 162500 | 162700 | 162700 | 162200 | 20757 |
| 524 | 20240226 | 094900 | 255221278200 | 162600 | 162900 | 162900 | 162500 | 13954 |
| 525 | 20240226 | 094800 | 252952124800 | 162900 | 162500 | 162900 | 162500 | 8766 |
| 526 | 20240226 | 094700 | 251526291400 | 162600 | 162600 | 162700 | 162100 | 24249 |
| 527 | 20240226 | 094600 | 247589142000 | 162600 | 162500 | 162700 | 162500 | 4152 |
| 528 | 20240226 | 094500 | 246913944400 | 162500 | 162400 | 162600 | 162200 | 12481 |
| 529 | 20240226 | 094400 | 244887494400 | 162400 | 162400 | 162700 | 162300 | 20175 |
| 530 | 20240226 | 094300 | 241609078200 | 162400 | 162500 | 162600 | 161900 | 48840 |
| 531 | 20240226 | 094200 | 233686683500 | 162500 | 162800 | 162800 | 162500 | 30123 |
| 532 | 20240226 | 094100 | 228788747400 | 162800 | 163500 | 163500 | 162700 | 46132 |
| 533 | 20240226 | 094000 | 221267016800 | 163500 | 163500 | 163600 | 163400 | 12274 |
| 534 | 20240226 | 093900 | 219260304200 | 163500 | 163800 | 163800 | 163500 | 9898 |
| 535 | 20240226 | 093800 | 217640660300 | 163700 | 163300 | 163800 | 163300 | 19136 |
| 536 | 20240226 | 093700 | 214512845500 | 163400 | 163400 | 163500 | 163300 | 10319 |
| 537 | 20240226 | 093600 | 212826674500 | 163400 | 163200 | 163500 | 163100 | 17693 |
| 538 | 20240226 | 093500 | 209937505900 | 163100 | 163300 | 163400 | 163100 | 19948 |
| 539 | 20240226 | 093400 | 206681217200 | 163300 | 163400 | 163600 | 163300 | 17267 |
| 540 | 20240226 | 093300 | 203858948400 | 163400 | 163700 | 163800 | 163300 | 25146 |
| 541 | 20240226 | 093200 | 199748564500 | 163800 | 164000 | 164000 | 163600 | 20679 |
| 542 | 20240226 | 093100 | 196360647300 | 164000 | 163900 | 164200 | 163900 | 20140 |
| 543 | 20240226 | 093000 | 193057474700 | 164100 | 164000 | 164200 | 163900 | 27736 |
| 544 | 20240226 | 092900 | 188508170000 | 164000 | 164100 | 164200 | 163800 | 39934 |
| 545 | 20240226 | 092800 | 181960224300 | 164100 | 164500 | 164600 | 164100 | 32423 |
| 546 | 20240226 | 092700 | 176631903500 | 164500 | 164600 | 164800 | 164400 | 54251 |
| 547 | 20240226 | 092600 | 167700676000 | 164500 | 164200 | 164600 | 164100 | 37682 |
| 548 | 20240226 | 092500 | 161505117700 | 164100 | 164000 | 164200 | 163800 | 26597 |
| 549 | 20240226 | 092400 | 157142923500 | 164000 | 164000 | 164200 | 163900 | 34291 |
| 550 | 20240226 | 092300 | 151515982100 | 164000 | 163700 | 164000 | 163600 | 33290 |
| 551 | 20240226 | 092200 | 146060392900 | 163800 | 163600 | 163800 | 163500 | 14383 |
| 552 | 20240226 | 092100 | 143706208500 | 163600 | 163500 | 163800 | 163400 | 25448 |
| 553 | 20240226 | 092000 | 139543452700 | 163500 | 163700 | 163800 | 163400 | 27646 |
| 554 | 20240226 | 091900 | 135019507900 | 163700 | 163400 | 163700 | 163300 | 33392 |
| 555 | 20240226 | 091800 | 129558529800 | 163400 | 163100 | 163500 | 163100 | 21093 |
| 556 | 20240226 | 091700 | 126112547900 | 163200 | 163200 | 163500 | 163100 | 31175 |
| 557 | 20240226 | 091600 | 121020875500 | 163200 | 162900 | 163200 | 162900 | 22017 |
| 558 | 20240226 | 091500 | 117430367300 | 162900 | 163000 | 163100 | 162800 | 21152 |
| 559 | 20240226 | 091400 | 113983507800 | 163000 | 163300 | 163300 | 162800 | 24717 |
| 560 | 20240226 | 091300 | 109951873600 | 163200 | 162800 | 163400 | 162800 | 22986 |
| 561 | 20240226 | 091200 | 106201011100 | 162800 | 163000 | 163000 | 162600 | 26559 |
| 562 | 20240226 | 091100 | 101876016400 | 162900 | 163200 | 163400 | 162900 | 30332 |
| 563 | 20240226 | 091000 | 96929230900 | 163200 | 162700 | 163300 | 162700 | 47089 |
| 564 | 20240226 | 090900 | 89252649200 | 162800 | 162500 | 162900 | 162100 | 38452 |
| 565 | 20240226 | 090800 | 83002564400 | 162500 | 162700 | 162800 | 162500 | 36204 |
| 566 | 20240226 | 090700 | 77112921400 | 162700 | 162400 | 162800 | 162300 | 50942 |
| 567 | 20240226 | 090600 | 68832491900 | 162400 | 160700 | 162500 | 160700 | 37885 |
| 568 | 20240226 | 090500 | 62713666800 | 160800 | 160700 | 160900 | 160300 | 23407 |
| 569 | 20240226 | 090400 | 58954016500 | 160700 | 161000 | 161200 | 160600 | 21870 |
| 570 | 20240226 | 090300 | 55437110100 | 161000 | 161400 | 161600 | 160800 | 51706 |
| 571 | 20240226 | 090200 | 47095698700 | 161400 | 160500 | 161400 | 160400 | 31054 |
| 572 | 20240226 | 090100 | 42100330500 | 160400 | 159600 | 160700 | 159200 | 26315 |
| 573 | 20240226 | 090000 | 37886501500 | 159500 | 158400 | 160800 | 158400 | 237297 |