36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 191000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 3 | 20240226 | 190900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 4 | 20240226 | 190800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 5 | 20240226 | 190700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 6 | 20240226 | 190600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 7 | 20240226 | 190500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 8 | 20240226 | 190400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 9 | 20240226 | 190300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 10 | 20240226 | 190200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 11 | 20240226 | 190100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 12 | 20240226 | 190000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 13 | 20240226 | 185900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 14 | 20240226 | 185800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 15 | 20240226 | 185700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 16 | 20240226 | 185600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 17 | 20240226 | 185500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 18 | 20240226 | 185400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 19 | 20240226 | 185300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 20 | 20240226 | 185200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 21 | 20240226 | 185100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 22 | 20240226 | 185000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 23 | 20240226 | 184900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 24 | 20240226 | 184800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 25 | 20240226 | 184700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 26 | 20240226 | 184600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 27 | 20240226 | 184500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 28 | 20240226 | 184400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 29 | 20240226 | 184300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 30 | 20240226 | 184200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 31 | 20240226 | 184100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 32 | 20240226 | 184000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 33 | 20240226 | 183900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 34 | 20240226 | 183800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 35 | 20240226 | 183700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 36 | 20240226 | 183600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 37 | 20240226 | 183500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 38 | 20240226 | 183400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 39 | 20240226 | 183300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 40 | 20240226 | 183200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 41 | 20240226 | 183100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 42 | 20240226 | 183000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 43 | 20240226 | 182900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 44 | 20240226 | 182800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 45 | 20240226 | 182700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 46 | 20240226 | 182600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 47 | 20240226 | 182500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 48 | 20240226 | 182400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 49 | 20240226 | 182300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 50 | 20240226 | 182200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 51 | 20240226 | 182100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 52 | 20240226 | 182000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 53 | 20240226 | 181900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 54 | 20240226 | 181800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 55 | 20240226 | 181700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 56 | 20240226 | 181600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 57 | 20240226 | 181500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 58 | 20240226 | 181400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 59 | 20240226 | 181300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 60 | 20240226 | 181200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 61 | 20240226 | 181100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 62 | 20240226 | 181000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 63 | 20240226 | 180900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 64 | 20240226 | 180800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 65 | 20240226 | 180700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 66 | 20240226 | 180600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 67 | 20240226 | 180500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 68 | 20240226 | 180400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 69 | 20240226 | 180300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 70 | 20240226 | 180200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 71 | 20240226 | 180100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 72 | 20240226 | 180000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 73 | 20240226 | 175900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 74 | 20240226 | 175800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 75 | 20240226 | 175700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 76 | 20240226 | 175600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 77 | 20240226 | 175500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 78 | 20240226 | 175400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 79 | 20240226 | 175300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 80 | 20240226 | 175200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 81 | 20240226 | 175100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 82 | 20240226 | 175000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 83 | 20240226 | 174900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 84 | 20240226 | 174800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 85 | 20240226 | 174700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 86 | 20240226 | 174600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 87 | 20240226 | 174500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 88 | 20240226 | 174400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 89 | 20240226 | 174300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 90 | 20240226 | 174200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 91 | 20240226 | 174100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 92 | 20240226 | 174000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 93 | 20240226 | 173900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 94 | 20240226 | 173800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 95 | 20240226 | 173700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 96 | 20240226 | 173600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 97 | 20240226 | 173500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 98 | 20240226 | 173400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 99 | 20240226 | 173300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 100 | 20240226 | 173200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 101 | 20240226 | 173100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 102 | 20240226 | 173000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 103 | 20240226 | 172900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 104 | 20240226 | 172800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 105 | 20240226 | 172700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 106 | 20240226 | 172600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 107 | 20240226 | 172500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 108 | 20240226 | 172400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 109 | 20240226 | 172300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 110 | 20240226 | 172200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 111 | 20240226 | 172100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 112 | 20240226 | 172000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 113 | 20240226 | 171900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 114 | 20240226 | 171800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 115 | 20240226 | 171700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 116 | 20240226 | 171600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 117 | 20240226 | 171500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 118 | 20240226 | 171400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 119 | 20240226 | 171300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 120 | 20240226 | 171200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 121 | 20240226 | 171100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 122 | 20240226 | 171000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 123 | 20240226 | 170900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 124 | 20240226 | 170800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 125 | 20240226 | 170700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 126 | 20240226 | 170600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 127 | 20240226 | 170500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 128 | 20240226 | 170400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 129 | 20240226 | 170300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 130 | 20240226 | 170200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 131 | 20240226 | 170100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 132 | 20240226 | 170000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 133 | 20240226 | 165900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 134 | 20240226 | 165800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 135 | 20240226 | 165700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 136 | 20240226 | 165600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 137 | 20240226 | 165500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 138 | 20240226 | 165400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 139 | 20240226 | 165300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 140 | 20240226 | 165200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 141 | 20240226 | 165100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 142 | 20240226 | 165000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 143 | 20240226 | 164900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 144 | 20240226 | 164800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 145 | 20240226 | 164700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 146 | 20240226 | 164600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 147 | 20240226 | 164500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 148 | 20240226 | 164400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 149 | 20240226 | 164300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 150 | 20240226 | 164200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 151 | 20240226 | 164100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 152 | 20240226 | 164000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 153 | 20240226 | 163900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 154 | 20240226 | 163800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 155 | 20240226 | 163700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 156 | 20240226 | 163600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 157 | 20240226 | 163500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 158 | 20240226 | 163400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 159 | 20240226 | 163300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 160 | 20240226 | 163200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 161 | 20240226 | 163100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 162 | 20240226 | 163000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 163 | 20240226 | 162900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 164 | 20240226 | 162800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 165 | 20240226 | 162700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 166 | 20240226 | 162600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 167 | 20240226 | 162500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 168 | 20240226 | 162400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 169 | 20240226 | 162300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 170 | 20240226 | 162200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 171 | 20240226 | 162100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 172 | 20240226 | 162000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 173 | 20240226 | 161900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 174 | 20240226 | 161800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 175 | 20240226 | 161700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 176 | 20240226 | 161600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 177 | 20240226 | 161500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 178 | 20240226 | 161400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 179 | 20240226 | 161300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 180 | 20240226 | 161200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 181 | 20240226 | 161100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 182 | 20240226 | 161000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 183 | 20240226 | 160900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 184 | 20240226 | 160800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 185 | 20240226 | 160700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 186 | 20240226 | 160600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 187 | 20240226 | 160500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 188 | 20240226 | 160400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 189 | 20240226 | 160300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 190 | 20240226 | 160200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 191 | 20240226 | 160100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 192 | 20240226 | 160000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 193 | 20240226 | 155900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 194 | 20240226 | 155800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 195 | 20240226 | 155700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 196 | 20240226 | 155600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 197 | 20240226 | 155500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 198 | 20240226 | 155400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 199 | 20240226 | 155300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 200 | 20240226 | 155200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 201 | 20240226 | 155100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 202 | 20240226 | 155000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 203 | 20240226 | 154900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 204 | 20240226 | 154800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 205 | 20240226 | 154700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 206 | 20240226 | 154600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 207 | 20240226 | 154500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 208 | 20240226 | 154400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 209 | 20240226 | 154300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 210 | 20240226 | 154200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 211 | 20240226 | 154100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 212 | 20240226 | 154000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 213 | 20240226 | 153900 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 214 | 20240226 | 153800 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 215 | 20240226 | 153700 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 216 | 20240226 | 153600 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 217 | 20240226 | 153500 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 218 | 20240226 | 153400 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 219 | 20240226 | 153300 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 220 | 20240226 | 153200 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 221 | 20240226 | 153100 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 222 | 20240226 | 153000 | 154025005000 | 152300 | 152300 | 152300 | 152300 | 34657 |
| 223 | 20240226 | 152900 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 224 | 20240226 | 152800 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 225 | 20240226 | 152700 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 226 | 20240226 | 152600 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 227 | 20240226 | 152500 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 228 | 20240226 | 152400 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 229 | 20240226 | 152300 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 230 | 20240226 | 152200 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 231 | 20240226 | 152100 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 232 | 20240226 | 152000 | 148746743900 | 153200 | 153200 | 153200 | 153200 | 0 |
| 233 | 20240226 | 151900 | 148746743900 | 153200 | 154100 | 154100 | 153200 | 3476 |
| 234 | 20240226 | 151800 | 148213121700 | 154100 | 153200 | 154100 | 153200 | 4914 |
| 235 | 20240226 | 151700 | 147457704100 | 153300 | 152400 | 153300 | 152400 | 7653 |
| 236 | 20240226 | 151600 | 146288791000 | 152400 | 152500 | 152600 | 152400 | 2070 |
| 237 | 20240226 | 151500 | 145973094100 | 152500 | 152500 | 152600 | 152500 | 1562 |
| 238 | 20240226 | 151400 | 145734797900 | 152500 | 152400 | 152600 | 152400 | 1770 |
| 239 | 20240226 | 151300 | 145464852600 | 152400 | 152500 | 152600 | 152400 | 1216 |
| 240 | 20240226 | 151200 | 145279495400 | 152500 | 152500 | 152600 | 152400 | 3050 |
| 241 | 20240226 | 151100 | 144814441000 | 152600 | 152500 | 152600 | 152500 | 1855 |
| 242 | 20240226 | 151000 | 144531543200 | 152500 | 152700 | 152800 | 152500 | 1991 |
| 243 | 20240226 | 150900 | 144227580300 | 152700 | 152800 | 152800 | 152700 | 888 |
| 244 | 20240226 | 150800 | 144091975000 | 152800 | 152800 | 152900 | 152700 | 1274 |
| 245 | 20240226 | 150700 | 143897347300 | 152800 | 152800 | 152900 | 152600 | 1618 |
| 246 | 20240226 | 150600 | 143650168000 | 152800 | 152700 | 152900 | 152500 | 3249 |
| 247 | 20240226 | 150500 | 143154152300 | 152800 | 152600 | 152900 | 152600 | 2028 |
| 248 | 20240226 | 150400 | 142844372600 | 152700 | 152800 | 152900 | 152600 | 3262 |
| 249 | 20240226 | 150300 | 142346180800 | 152900 | 152900 | 153000 | 152800 | 1009 |
| 250 | 20240226 | 150200 | 142191900500 | 152900 | 152900 | 153000 | 152900 | 806 |
| 251 | 20240226 | 150100 | 142068645500 | 152900 | 152800 | 153000 | 152800 | 1680 |
| 252 | 20240226 | 150000 | 141811784700 | 152900 | 152900 | 153000 | 152800 | 1386 |
| 253 | 20240226 | 145900 | 141599856800 | 152900 | 152700 | 152900 | 152700 | 1982 |
| 254 | 20240226 | 145800 | 141296986100 | 152800 | 152500 | 152800 | 152400 | 4029 |
| 255 | 20240226 | 145700 | 140682315900 | 152500 | 152700 | 152800 | 152500 | 1378 |
| 256 | 20240226 | 145600 | 140472011300 | 152800 | 152900 | 153000 | 152700 | 1143 |
| 257 | 20240226 | 145500 | 140297255600 | 152900 | 153000 | 153000 | 152900 | 895 |
| 258 | 20240226 | 145400 | 140160379900 | 153000 | 153000 | 153100 | 153000 | 1438 |
| 259 | 20240226 | 145300 | 139940316100 | 153000 | 153000 | 153100 | 152900 | 2721 |
| 260 | 20240226 | 145200 | 139524042500 | 152900 | 152800 | 153000 | 152700 | 1805 |
| 261 | 20240226 | 145100 | 139248216700 | 152700 | 152600 | 152800 | 152600 | 1934 |
| 262 | 20240226 | 145000 | 138952894500 | 152600 | 152800 | 152900 | 152600 | 2545 |
| 263 | 20240226 | 144900 | 138564261800 | 152900 | 152900 | 153000 | 152800 | 2334 |
| 264 | 20240226 | 144800 | 138207391300 | 152900 | 153100 | 153200 | 152900 | 3125 |
| 265 | 20240226 | 144700 | 137729110800 | 153200 | 153100 | 153200 | 153000 | 1451 |
| 266 | 20240226 | 144600 | 137506933700 | 153100 | 153200 | 153300 | 153000 | 984 |
| 267 | 20240226 | 144500 | 137356223300 | 153300 | 153300 | 153300 | 153100 | 1107 |
| 268 | 20240226 | 144400 | 137186659700 | 153300 | 153400 | 153400 | 153300 | 2594 |
| 269 | 20240226 | 144300 | 136788867400 | 153400 | 153100 | 153400 | 153000 | 1691 |
| 270 | 20240226 | 144200 | 136529901300 | 153100 | 153200 | 153300 | 153000 | 2596 |
| 271 | 20240226 | 144100 | 136132233700 | 153300 | 152900 | 153300 | 152900 | 3629 |
| 272 | 20240226 | 144000 | 135576822400 | 152900 | 153000 | 153100 | 152900 | 2044 |
| 273 | 20240226 | 143900 | 135264147200 | 153000 | 153100 | 153200 | 153000 | 1662 |
| 274 | 20240226 | 143800 | 135009785700 | 153100 | 153100 | 153200 | 153000 | 1449 |
| 275 | 20240226 | 143700 | 134787915600 | 153100 | 153100 | 153200 | 153000 | 1106 |
| 276 | 20240226 | 143600 | 134618569000 | 153100 | 153200 | 153300 | 153100 | 1970 |
| 277 | 20240226 | 143500 | 134316727500 | 153300 | 153500 | 153600 | 153200 | 4543 |
| 278 | 20240226 | 143400 | 133619838800 | 153600 | 153600 | 153600 | 153500 | 1083 |
| 279 | 20240226 | 143300 | 133453535400 | 153600 | 153700 | 153700 | 153500 | 1889 |
| 280 | 20240226 | 143200 | 133163313700 | 153600 | 153600 | 153800 | 153600 | 1202 |
| 281 | 20240226 | 143100 | 132978609900 | 153600 | 153500 | 153700 | 153500 | 1423 |
| 282 | 20240226 | 143000 | 132760015300 | 153500 | 153800 | 153900 | 153500 | 1724 |
| 283 | 20240226 | 142900 | 132494885000 | 153900 | 153500 | 153900 | 153400 | 2023 |
| 284 | 20240226 | 142800 | 132184114700 | 153500 | 153600 | 153700 | 153500 | 1071 |
| 285 | 20240226 | 142700 | 132019683600 | 153700 | 154100 | 154200 | 153600 | 2993 |
| 286 | 20240226 | 142600 | 131558919800 | 154100 | 153800 | 154100 | 153800 | 2488 |
| 287 | 20240226 | 142500 | 131175854000 | 153900 | 153800 | 154100 | 153700 | 1899 |
| 288 | 20240226 | 142400 | 130883612200 | 153900 | 154200 | 154300 | 153900 | 2704 |
| 289 | 20240226 | 142300 | 130466756900 | 154200 | 154400 | 154400 | 154200 | 1491 |
| 290 | 20240226 | 142200 | 130236605500 | 154400 | 154500 | 154500 | 154400 | 1663 |
| 291 | 20240226 | 142100 | 129979811200 | 154400 | 154400 | 154500 | 154400 | 759 |
| 292 | 20240226 | 142000 | 129862572000 | 154500 | 154200 | 154500 | 154100 | 6125 |
| 293 | 20240226 | 141900 | 128917573400 | 154300 | 154000 | 154300 | 153900 | 4303 |
| 294 | 20240226 | 141800 | 128254404600 | 154000 | 153700 | 154000 | 153700 | 4783 |
| 295 | 20240226 | 141700 | 127518581800 | 153700 | 153400 | 153800 | 153300 | 5231 |
| 296 | 20240226 | 141600 | 126715323600 | 153300 | 153300 | 153400 | 153300 | 964 |
| 297 | 20240226 | 141500 | 126567525800 | 153400 | 153200 | 153400 | 153100 | 1751 |
| 298 | 20240226 | 141400 | 126299199200 | 153100 | 153000 | 153300 | 153000 | 5732 |
| 299 | 20240226 | 141300 | 125421202100 | 153100 | 153000 | 153100 | 153000 | 1434 |
| 300 | 20240226 | 141200 | 125201781500 | 153100 | 153500 | 153500 | 153000 | 6212 |
| 301 | 20240226 | 141100 | 124249329300 | 153600 | 153600 | 153600 | 153500 | 601 |
| 302 | 20240226 | 141000 | 124157032900 | 153500 | 153500 | 153700 | 153500 | 2777 |
| 303 | 20240226 | 140900 | 123730490900 | 153500 | 153400 | 153600 | 153400 | 1251 |
| 304 | 20240226 | 140800 | 123538444900 | 153400 | 153400 | 153500 | 153400 | 1119 |
| 305 | 20240226 | 140700 | 123366710400 | 153500 | 153300 | 153500 | 153200 | 2732 |
| 306 | 20240226 | 140600 | 122947632200 | 153200 | 153300 | 153300 | 153200 | 975 |
| 307 | 20240226 | 140500 | 122798210700 | 153200 | 153000 | 153300 | 152900 | 3773 |
| 308 | 20240226 | 140400 | 122220622900 | 152900 | 152900 | 153000 | 152900 | 746 |
| 309 | 20240226 | 140300 | 122106523400 | 152900 | 152900 | 153000 | 152900 | 650 |
| 310 | 20240226 | 140200 | 122007116800 | 152900 | 152900 | 153000 | 152900 | 511 |
| 311 | 20240226 | 140100 | 121928960100 | 152900 | 153100 | 153200 | 152900 | 2103 |
| 312 | 20240226 | 140000 | 121607167900 | 153200 | 153100 | 153200 | 153000 | 1065 |
| 313 | 20240226 | 135900 | 121444115200 | 153000 | 153000 | 153200 | 152900 | 2047 |
| 314 | 20240226 | 135800 | 121130817000 | 152900 | 153000 | 153000 | 152900 | 1881 |
| 315 | 20240226 | 135700 | 120843129900 | 153000 | 152600 | 153000 | 152600 | 3467 |
| 316 | 20240226 | 135600 | 120313213500 | 152700 | 152600 | 152700 | 152600 | 609 |
| 317 | 20240226 | 135500 | 120220247100 | 152600 | 152700 | 152800 | 152600 | 2296 |
| 318 | 20240226 | 135400 | 119869715400 | 152800 | 152800 | 152800 | 152700 | 647 |
| 319 | 20240226 | 135300 | 119770881400 | 152700 | 152700 | 152800 | 152600 | 966 |
| 320 | 20240226 | 135200 | 119623357600 | 152700 | 152600 | 152700 | 152500 | 2766 |
| 321 | 20240226 | 135100 | 119201143200 | 152600 | 152600 | 152700 | 152600 | 1640 |
| 322 | 20240226 | 135000 | 118950843400 | 152600 | 152600 | 152700 | 152600 | 1530 |
| 323 | 20240226 | 134900 | 118717331300 | 152600 | 152700 | 152700 | 152600 | 804 |
| 324 | 20240226 | 134800 | 118594607400 | 152700 | 152700 | 152800 | 152600 | 1269 |
| 325 | 20240226 | 134700 | 118400826600 | 152700 | 152800 | 152800 | 152700 | 697 |
| 326 | 20240226 | 134600 | 118294383000 | 152800 | 152900 | 152900 | 152600 | 2741 |
| 327 | 20240226 | 134500 | 117875701500 | 152800 | 152900 | 152900 | 152800 | 508 |
| 328 | 20240226 | 134400 | 117798047900 | 152900 | 152400 | 152900 | 152400 | 1951 |
| 329 | 20240226 | 134300 | 117500153000 | 152400 | 152500 | 152500 | 152300 | 2518 |
| 330 | 20240226 | 134200 | 117116287900 | 152500 | 152000 | 152700 | 151900 | 8988 |
| 331 | 20240226 | 134100 | 115747348600 | 151900 | 151900 | 152000 | 151900 | 1177 |
| 332 | 20240226 | 134000 | 115568552000 | 151900 | 152000 | 152000 | 151900 | 326 |
| 333 | 20240226 | 133900 | 115519012900 | 152000 | 151800 | 152000 | 151700 | 2392 |
| 334 | 20240226 | 133800 | 115155823000 | 151700 | 151700 | 151800 | 151700 | 1223 |
| 335 | 20240226 | 133700 | 114970259000 | 151700 | 151800 | 151800 | 151700 | 248 |
| 336 | 20240226 | 133600 | 114932625600 | 151700 | 151700 | 151800 | 151700 | 1474 |
| 337 | 20240226 | 133500 | 114708909000 | 151700 | 151700 | 151800 | 151700 | 505 |
| 338 | 20240226 | 133400 | 114632286000 | 151800 | 151700 | 151800 | 151700 | 529 |
| 339 | 20240226 | 133300 | 114552022700 | 151800 | 151800 | 151900 | 151700 | 2153 |
| 340 | 20240226 | 133200 | 114225203400 | 151800 | 151800 | 151900 | 151800 | 468 |
| 341 | 20240226 | 133100 | 114154155900 | 151800 | 151800 | 151900 | 151800 | 446 |
| 342 | 20240226 | 133000 | 114086432900 | 151900 | 151900 | 152000 | 151800 | 533 |
| 343 | 20240226 | 132900 | 114005476600 | 151900 | 151800 | 151900 | 151700 | 2490 |
| 344 | 20240226 | 132800 | 113627510300 | 151800 | 151700 | 151800 | 151700 | 1791 |
| 345 | 20240226 | 132700 | 113355795800 | 151700 | 151700 | 151800 | 151700 | 451 |
| 346 | 20240226 | 132600 | 113287374900 | 151700 | 151800 | 151800 | 151700 | 1120 |
| 347 | 20240226 | 132500 | 113117416900 | 151700 | 151800 | 151800 | 151700 | 671 |
| 348 | 20240226 | 132400 | 113015614500 | 151700 | 151800 | 151800 | 151700 | 1469 |
| 349 | 20240226 | 132300 | 112792707600 | 151800 | 151600 | 151800 | 151600 | 1083 |
| 350 | 20240226 | 132200 | 112628391000 | 151600 | 151600 | 151700 | 151600 | 1571 |
| 351 | 20240226 | 132100 | 112390162400 | 151600 | 151600 | 151700 | 151600 | 804 |
| 352 | 20240226 | 132000 | 112268232500 | 151600 | 151600 | 151700 | 151500 | 1212 |
| 353 | 20240226 | 131900 | 112084565100 | 151600 | 151500 | 151700 | 151500 | 1925 |
| 354 | 20240226 | 131800 | 111792724600 | 151600 | 151300 | 151700 | 151300 | 1283 |
| 355 | 20240226 | 131700 | 111598338300 | 151300 | 151200 | 151400 | 151100 | 1211 |
| 356 | 20240226 | 131600 | 111415172900 | 151200 | 151200 | 151200 | 151100 | 567 |
| 357 | 20240226 | 131500 | 111329464700 | 151100 | 151100 | 151300 | 151000 | 651 |
| 358 | 20240226 | 131400 | 111231055000 | 151000 | 150800 | 151200 | 150800 | 1196 |
| 359 | 20240226 | 131300 | 111050493700 | 150800 | 150400 | 150800 | 150400 | 3893 |
| 360 | 20240226 | 131200 | 110464327600 | 150500 | 150400 | 150500 | 150400 | 1328 |
| 361 | 20240226 | 131100 | 110264586100 | 150400 | 150400 | 150500 | 150400 | 728 |
| 362 | 20240226 | 131000 | 110155083100 | 150500 | 150700 | 150700 | 150400 | 1297 |
| 363 | 20240226 | 130900 | 109959893600 | 150700 | 150500 | 150700 | 150500 | 2483 |
| 364 | 20240226 | 130800 | 109585967500 | 150500 | 150600 | 150600 | 150500 | 993 |
| 365 | 20240226 | 130700 | 109436488800 | 150600 | 150500 | 150600 | 150500 | 496 |
| 366 | 20240226 | 130600 | 109361831200 | 150500 | 150500 | 150600 | 150500 | 627 |
| 367 | 20240226 | 130500 | 109267456500 | 150600 | 150600 | 150600 | 150500 | 486 |
| 368 | 20240226 | 130400 | 109194306300 | 150600 | 150600 | 150700 | 150500 | 1034 |
| 369 | 20240226 | 130300 | 109038629200 | 150700 | 150600 | 150800 | 150600 | 817 |
| 370 | 20240226 | 130200 | 108915534800 | 150700 | 150600 | 150700 | 150400 | 5017 |
| 371 | 20240226 | 130100 | 108160469300 | 150500 | 150500 | 150600 | 150500 | 1404 |
| 372 | 20240226 | 130000 | 107949149100 | 150500 | 150500 | 150700 | 150500 | 2236 |
| 373 | 20240226 | 125900 | 107612419600 | 150500 | 150600 | 150900 | 150500 | 2452 |
| 374 | 20240226 | 125800 | 107242830900 | 150600 | 150900 | 150900 | 150600 | 1191 |
| 375 | 20240226 | 125700 | 107063314800 | 150800 | 150700 | 150900 | 150700 | 507 |
| 376 | 20240226 | 125600 | 106986868100 | 150800 | 150800 | 151000 | 150500 | 3853 |
| 377 | 20240226 | 125500 | 106406177000 | 150800 | 151100 | 151100 | 150800 | 3986 |
| 378 | 20240226 | 125400 | 105804356100 | 151000 | 151100 | 151100 | 151000 | 1277 |
| 379 | 20240226 | 125300 | 105611447000 | 151100 | 151100 | 151200 | 151100 | 262 |
| 380 | 20240226 | 125200 | 105571855600 | 151100 | 151300 | 151400 | 151100 | 1957 |
| 381 | 20240226 | 125100 | 105275946700 | 151400 | 151400 | 151400 | 151300 | 1113 |
| 382 | 20240226 | 125000 | 105107485800 | 151400 | 151400 | 151600 | 151300 | 2529 |
| 383 | 20240226 | 124900 | 104724522300 | 151300 | 151200 | 151400 | 151100 | 1810 |
| 384 | 20240226 | 124800 | 104450834800 | 151100 | 151200 | 151400 | 151000 | 5937 |
| 385 | 20240226 | 124700 | 103553011300 | 151200 | 151300 | 151400 | 151100 | 4978 |
| 386 | 20240226 | 124600 | 102800517600 | 151300 | 151500 | 151600 | 151300 | 1240 |
| 387 | 20240226 | 124500 | 102612782600 | 151500 | 151600 | 151700 | 151500 | 1159 |
| 388 | 20240226 | 124400 | 102437128600 | 151600 | 151700 | 151700 | 151600 | 558 |
| 389 | 20240226 | 124300 | 102352530400 | 151700 | 151700 | 151700 | 151600 | 483 |
| 390 | 20240226 | 124200 | 102279298700 | 151600 | 151600 | 151700 | 151500 | 1559 |
| 391 | 20240226 | 124100 | 102042968500 | 151600 | 151600 | 151700 | 151600 | 824 |
| 392 | 20240226 | 124000 | 101918047200 | 151700 | 151600 | 151700 | 151600 | 566 |
| 393 | 20240226 | 123900 | 101832232100 | 151600 | 151700 | 151700 | 151600 | 414 |
| 394 | 20240226 | 123800 | 101769464200 | 151600 | 151600 | 151700 | 151600 | 439 |
| 395 | 20240226 | 123700 | 101702908100 | 151600 | 151700 | 151800 | 151600 | 1027 |
| 396 | 20240226 | 123600 | 101547141700 | 151700 | 151700 | 151800 | 151700 | 303 |
| 397 | 20240226 | 123500 | 101501173100 | 151700 | 151800 | 151900 | 151700 | 794 |
| 398 | 20240226 | 123400 | 101380642400 | 151800 | 151900 | 151900 | 151800 | 676 |
| 399 | 20240226 | 123300 | 101278016100 | 151800 | 151900 | 151900 | 151800 | 893 |
| 400 | 20240226 | 123200 | 101142446600 | 151800 | 151800 | 151900 | 151800 | 442 |
| 401 | 20240226 | 123100 | 101075344300 | 151800 | 151900 | 152000 | 151800 | 1382 |
| 402 | 20240226 | 123000 | 100865422400 | 151900 | 152000 | 152000 | 151900 | 726 |
| 403 | 20240226 | 122900 | 100755127200 | 151900 | 151900 | 152000 | 151900 | 873 |
| 404 | 20240226 | 122800 | 100622508700 | 152000 | 151900 | 152000 | 151900 | 332 |
| 405 | 20240226 | 122700 | 100572060700 | 151900 | 151800 | 152000 | 151800 | 1264 |
| 406 | 20240226 | 122600 | 100380001400 | 151800 | 151700 | 151900 | 151700 | 1486 |
| 407 | 20240226 | 122500 | 100154462600 | 151800 | 151800 | 151900 | 151700 | 940 |
| 408 | 20240226 | 122400 | 100011792800 | 151800 | 152000 | 152100 | 151800 | 2030 |
| 409 | 20240226 | 122300 | 99703279800 | 152000 | 152100 | 152100 | 152000 | 487 |
| 410 | 20240226 | 122200 | 99629249500 | 152000 | 152100 | 152200 | 152000 | 1021 |
| 411 | 20240226 | 122100 | 99473932300 | 152100 | 152100 | 152200 | 152000 | 704 |
| 412 | 20240226 | 122000 | 99366872400 | 152200 | 151700 | 152200 | 151700 | 3685 |
| 413 | 20240226 | 121900 | 98807068300 | 151700 | 152400 | 152400 | 151700 | 9556 |
| 414 | 20240226 | 121800 | 97353484500 | 152400 | 152500 | 152500 | 152400 | 684 |
| 415 | 20240226 | 121700 | 97249241500 | 152500 | 152500 | 152500 | 152400 | 1803 |
| 416 | 20240226 | 121600 | 96974457400 | 152400 | 152400 | 152500 | 152400 | 629 |
| 417 | 20240226 | 121500 | 96878561400 | 152400 | 152600 | 152600 | 152400 | 509 |
| 418 | 20240226 | 121400 | 96800972500 | 152400 | 152500 | 152600 | 152400 | 1640 |
| 419 | 20240226 | 121300 | 96550877800 | 152600 | 152500 | 152600 | 152500 | 791 |
| 420 | 20240226 | 121200 | 96430205000 | 152500 | 152400 | 152600 | 152400 | 1249 |
| 421 | 20240226 | 121100 | 96239714900 | 152400 | 152400 | 152500 | 152400 | 1604 |
| 422 | 20240226 | 121000 | 95995189800 | 152500 | 152400 | 152500 | 152400 | 1264 |
| 423 | 20240226 | 120900 | 95802484700 | 152500 | 152500 | 152600 | 152400 | 1496 |
| 424 | 20240226 | 120800 | 95574361000 | 152500 | 152600 | 152700 | 152500 | 1217 |
| 425 | 20240226 | 120700 | 95388681300 | 152600 | 152700 | 152800 | 152600 | 1502 |
| 426 | 20240226 | 120600 | 95159364600 | 152800 | 152700 | 152800 | 152700 | 527 |
| 427 | 20240226 | 120500 | 95078863200 | 152700 | 152800 | 152800 | 152700 | 1755 |
| 428 | 20240226 | 120400 | 94810715500 | 152800 | 152800 | 152900 | 152800 | 568 |
| 429 | 20240226 | 120300 | 94723922700 | 152800 | 153000 | 153000 | 152800 | 1022 |
| 430 | 20240226 | 120200 | 94567682100 | 152900 | 153000 | 153000 | 152900 | 407 |
| 431 | 20240226 | 120100 | 94505428000 | 152900 | 152900 | 153000 | 152900 | 1440 |
| 432 | 20240226 | 120000 | 94285125000 | 152900 | 152900 | 153000 | 152900 | 485 |
| 433 | 20240226 | 115900 | 94210951400 | 153000 | 152700 | 153000 | 152700 | 2477 |
| 434 | 20240226 | 115800 | 93832377700 | 152800 | 152700 | 152800 | 152700 | 579 |
| 435 | 20240226 | 115700 | 93743925600 | 152700 | 152700 | 152800 | 152700 | 490 |
| 436 | 20240226 | 115600 | 93669079200 | 152700 | 152700 | 152800 | 152700 | 727 |
| 437 | 20240226 | 115500 | 93558050900 | 152700 | 152800 | 152900 | 152700 | 1434 |
| 438 | 20240226 | 115400 | 93338921900 | 152900 | 153000 | 153100 | 152800 | 1082 |
| 439 | 20240226 | 115300 | 93173414400 | 153000 | 153000 | 153100 | 153000 | 323 |
| 440 | 20240226 | 115200 | 93123982600 | 153100 | 153000 | 153100 | 152900 | 874 |
| 441 | 20240226 | 115100 | 92990255200 | 152900 | 152800 | 153200 | 152800 | 3770 |
| 442 | 20240226 | 115000 | 92413666000 | 152700 | 152700 | 152800 | 152700 | 1163 |
| 443 | 20240226 | 114900 | 92236053300 | 152800 | 152800 | 152900 | 152700 | 894 |
| 444 | 20240226 | 114800 | 92099439500 | 152900 | 152800 | 152900 | 152800 | 1407 |
| 445 | 20240226 | 114700 | 91884399100 | 152800 | 152800 | 152900 | 152800 | 336 |
| 446 | 20240226 | 114600 | 91833046700 | 152900 | 152900 | 153000 | 152800 | 1435 |
| 447 | 20240226 | 114500 | 91613638700 | 152900 | 153000 | 153000 | 152900 | 761 |
| 448 | 20240226 | 114400 | 91497227500 | 152900 | 152900 | 153000 | 152900 | 1181 |
| 449 | 20240226 | 114300 | 91316565600 | 153000 | 152300 | 153000 | 152300 | 5313 |
| 450 | 20240226 | 114200 | 90505617800 | 152400 | 152400 | 152400 | 152300 | 605 |
| 451 | 20240226 | 114100 | 90413442800 | 152400 | 152100 | 152400 | 152100 | 1999 |
| 452 | 20240226 | 114000 | 90109023400 | 152200 | 152400 | 152400 | 152100 | 1685 |
| 453 | 20240226 | 113900 | 89852577300 | 152300 | 152300 | 152400 | 152300 | 640 |
| 454 | 20240226 | 113800 | 89755089400 | 152300 | 152300 | 152400 | 152300 | 547 |
| 455 | 20240226 | 113700 | 89671754800 | 152300 | 152500 | 152500 | 152300 | 737 |
| 456 | 20240226 | 113600 | 89559474500 | 152400 | 152500 | 152600 | 152400 | 585 |
| 457 | 20240226 | 113500 | 89470267200 | 152600 | 152500 | 152600 | 152400 | 1172 |
| 458 | 20240226 | 113400 | 89291511900 | 152500 | 152500 | 152500 | 152400 | 596 |
| 459 | 20240226 | 113300 | 89200649500 | 152400 | 152500 | 152600 | 152400 | 1513 |
| 460 | 20240226 | 113200 | 88969901000 | 152400 | 152300 | 152500 | 152300 | 1921 |
| 461 | 20240226 | 113100 | 88677162900 | 152400 | 152500 | 152600 | 152300 | 2155 |
| 462 | 20240226 | 113000 | 88348603700 | 152500 | 152600 | 152700 | 152500 | 874 |
| 463 | 20240226 | 112900 | 88215247000 | 152600 | 152600 | 152700 | 152600 | 774 |
| 464 | 20240226 | 112800 | 88097090300 | 152600 | 152600 | 152800 | 152600 | 620 |
| 465 | 20240226 | 112700 | 88002414300 | 152700 | 152800 | 152900 | 152600 | 684 |
| 466 | 20240226 | 112600 | 87897967900 | 152700 | 152900 | 152900 | 152500 | 960 |
| 467 | 20240226 | 112500 | 87751328600 | 153000 | 152300 | 153000 | 152300 | 3192 |
| 468 | 20240226 | 112400 | 87264007800 | 152400 | 152500 | 152500 | 152300 | 967 |
| 469 | 20240226 | 112300 | 87116664400 | 152400 | 152400 | 152500 | 152400 | 598 |
| 470 | 20240226 | 112200 | 87025513800 | 152400 | 152700 | 152700 | 152400 | 2678 |
| 471 | 20240226 | 112100 | 86616987100 | 152800 | 152900 | 152900 | 152700 | 951 |
| 472 | 20240226 | 112000 | 86471699900 | 152800 | 152900 | 153000 | 152800 | 1703 |
| 473 | 20240226 | 111900 | 86211310500 | 152800 | 152600 | 152900 | 152600 | 1793 |
| 474 | 20240226 | 111800 | 85937399100 | 152600 | 152500 | 152700 | 152500 | 1509 |
| 475 | 20240226 | 111700 | 85707146400 | 152500 | 152500 | 152600 | 152500 | 407 |
| 476 | 20240226 | 111600 | 85645052300 | 152500 | 152600 | 152700 | 152500 | 626 |
| 477 | 20240226 | 111500 | 85549543000 | 152600 | 152700 | 152800 | 152600 | 568 |
| 478 | 20240226 | 111400 | 85462807200 | 152800 | 152800 | 152900 | 152700 | 1139 |
| 479 | 20240226 | 111300 | 85288772500 | 152700 | 152500 | 152700 | 152500 | 1856 |
| 480 | 20240226 | 111200 | 85005508000 | 152500 | 152500 | 152600 | 152400 | 1828 |
| 481 | 20240226 | 111100 | 84726719400 | 152500 | 152200 | 152600 | 152100 | 3336 |
| 482 | 20240226 | 111000 | 84218323600 | 152100 | 152200 | 152200 | 152100 | 368 |
| 483 | 20240226 | 110900 | 84162342100 | 152100 | 152000 | 152300 | 152000 | 1890 |
| 484 | 20240226 | 110800 | 83874842400 | 152000 | 152400 | 152500 | 152000 | 1461 |
| 485 | 20240226 | 110700 | 83652375800 | 152500 | 152100 | 152500 | 152000 | 2142 |
| 486 | 20240226 | 110600 | 83326382600 | 152100 | 152100 | 152200 | 152100 | 760 |
| 487 | 20240226 | 110500 | 83210762800 | 152100 | 151800 | 152200 | 151800 | 1762 |
| 488 | 20240226 | 110400 | 82942819700 | 151800 | 151500 | 151800 | 151500 | 1899 |
| 489 | 20240226 | 110300 | 82654922100 | 151600 | 151900 | 151900 | 151500 | 1005 |
| 490 | 20240226 | 110200 | 82502530200 | 151900 | 152000 | 152000 | 151800 | 848 |
| 491 | 20240226 | 110100 | 82373698500 | 152000 | 151700 | 152100 | 151600 | 1589 |
| 492 | 20240226 | 110000 | 82132250200 | 151600 | 151500 | 151700 | 151300 | 2152 |
| 493 | 20240226 | 105900 | 81806272400 | 151500 | 151600 | 151700 | 151500 | 830 |
| 494 | 20240226 | 105800 | 81680479600 | 151600 | 151700 | 151800 | 151600 | 768 |
| 495 | 20240226 | 105700 | 81564013100 | 151700 | 151700 | 151800 | 151700 | 641 |
| 496 | 20240226 | 105600 | 81466766000 | 151700 | 151800 | 151800 | 151700 | 1245 |
| 497 | 20240226 | 105500 | 81277874800 | 151700 | 152000 | 152000 | 151700 | 3371 |
| 498 | 20240226 | 105400 | 80765892700 | 152100 | 152000 | 152200 | 152000 | 1448 |
| 499 | 20240226 | 105300 | 80545702200 | 152000 | 152000 | 152200 | 152000 | 1478 |
| 500 | 20240226 | 105200 | 80320906600 | 152000 | 152600 | 152700 | 152000 | 5160 |
| 501 | 20240226 | 105100 | 79535078800 | 152600 | 152200 | 152600 | 152200 | 2658 |
| 502 | 20240226 | 105000 | 79129954900 | 152200 | 152100 | 152300 | 152000 | 2494 |
| 503 | 20240226 | 104900 | 78750713000 | 152000 | 152100 | 152200 | 152000 | 1761 |
| 504 | 20240226 | 104800 | 78482891700 | 152200 | 152100 | 152300 | 152100 | 1206 |
| 505 | 20240226 | 104700 | 78299369700 | 152100 | 151900 | 152400 | 151700 | 5920 |
| 506 | 20240226 | 104600 | 77399708700 | 151800 | 152000 | 152000 | 151800 | 1207 |
| 507 | 20240226 | 104500 | 77216364200 | 151900 | 151900 | 152000 | 151900 | 1511 |
| 508 | 20240226 | 104400 | 76986789200 | 152000 | 151700 | 152000 | 151700 | 1620 |
| 509 | 20240226 | 104300 | 76740901000 | 151700 | 151600 | 151800 | 151600 | 1223 |
| 510 | 20240226 | 104200 | 76555330500 | 151700 | 151800 | 151800 | 151400 | 1914 |
| 511 | 20240226 | 104100 | 76265125500 | 151800 | 151100 | 152000 | 151000 | 4556 |
| 512 | 20240226 | 104000 | 75575026100 | 151200 | 150800 | 151200 | 150600 | 2514 |
| 513 | 20240226 | 103900 | 75195963500 | 150700 | 150700 | 150800 | 150700 | 651 |
| 514 | 20240226 | 103800 | 75097828400 | 150700 | 151000 | 151300 | 150700 | 660 |
| 515 | 20240226 | 103700 | 74998169400 | 151000 | 150700 | 151300 | 150600 | 3370 |
| 516 | 20240226 | 103600 | 74489653400 | 150700 | 150800 | 150900 | 150600 | 2049 |
| 517 | 20240226 | 103500 | 74180705600 | 150800 | 151200 | 151200 | 150700 | 948 |
| 518 | 20240226 | 103400 | 74037680600 | 151100 | 150700 | 151100 | 150700 | 1939 |
| 519 | 20240226 | 103300 | 73745180900 | 150700 | 150600 | 150900 | 150600 | 1112 |
| 520 | 20240226 | 103200 | 73577583000 | 150600 | 150800 | 150900 | 150500 | 790 |
| 521 | 20240226 | 103100 | 73458573100 | 150800 | 150300 | 150900 | 150300 | 4738 |
| 522 | 20240226 | 103000 | 72745486400 | 150300 | 150100 | 150400 | 150100 | 988 |
| 523 | 20240226 | 102900 | 72597112200 | 150100 | 150000 | 150400 | 150000 | 1338 |
| 524 | 20240226 | 102800 | 72396289100 | 150000 | 150100 | 150400 | 150000 | 1928 |
| 525 | 20240226 | 102700 | 72106843300 | 150000 | 150100 | 150200 | 150000 | 1795 |
| 526 | 20240226 | 102600 | 71837526300 | 150100 | 150300 | 150300 | 150100 | 1889 |
| 527 | 20240226 | 102500 | 71553832300 | 150200 | 150300 | 150400 | 150200 | 4741 |
| 528 | 20240226 | 102400 | 70841316600 | 150200 | 150000 | 150300 | 150000 | 2077 |
| 529 | 20240226 | 102300 | 70529511700 | 150000 | 149900 | 150100 | 149800 | 4624 |
| 530 | 20240226 | 102200 | 69836218800 | 149900 | 149900 | 150000 | 149900 | 1447 |
| 531 | 20240226 | 102100 | 69619280100 | 149900 | 149900 | 150000 | 149800 | 1110 |
| 532 | 20240226 | 102000 | 69452890500 | 149900 | 149700 | 150000 | 149700 | 2719 |
| 533 | 20240226 | 101900 | 69045544000 | 149700 | 149700 | 149800 | 149500 | 8018 |
| 534 | 20240226 | 101800 | 67845577700 | 149700 | 149800 | 149900 | 149700 | 1556 |
| 535 | 20240226 | 101700 | 67612531700 | 149900 | 149900 | 150000 | 149700 | 2950 |
| 536 | 20240226 | 101600 | 67170411500 | 150000 | 149800 | 150200 | 149500 | 3502 |
| 537 | 20240226 | 101500 | 66645522600 | 149800 | 150100 | 150300 | 149800 | 4093 |
| 538 | 20240226 | 101400 | 66031712800 | 150000 | 150200 | 150300 | 149900 | 11953 |
| 539 | 20240226 | 101300 | 64238159700 | 150200 | 150400 | 150400 | 150200 | 3625 |
| 540 | 20240226 | 101200 | 63693363900 | 150400 | 150600 | 150800 | 150400 | 2068 |
| 541 | 20240226 | 101100 | 63381998500 | 150600 | 150600 | 150800 | 150300 | 3287 |
| 542 | 20240226 | 101000 | 62887148500 | 150600 | 151000 | 151100 | 150500 | 4298 |
| 543 | 20240226 | 100900 | 62239130200 | 151100 | 150700 | 151100 | 150700 | 1660 |
| 544 | 20240226 | 100800 | 61988671400 | 150700 | 150600 | 151000 | 150600 | 1434 |
| 545 | 20240226 | 100700 | 61772473900 | 150600 | 150600 | 150900 | 150600 | 3753 |
| 546 | 20240226 | 100600 | 61206913600 | 150600 | 151100 | 151100 | 150600 | 5237 |
| 547 | 20240226 | 100500 | 60416871400 | 151100 | 151200 | 151300 | 151100 | 727 |
| 548 | 20240226 | 100400 | 60306985800 | 151200 | 151200 | 151200 | 151100 | 1814 |
| 549 | 20240226 | 100300 | 60032781200 | 151200 | 151400 | 151500 | 151100 | 3338 |
| 550 | 20240226 | 100200 | 59527938800 | 151400 | 151500 | 151500 | 151200 | 2111 |
| 551 | 20240226 | 100100 | 59208263800 | 151600 | 152000 | 152200 | 151500 | 2229 |
| 552 | 20240226 | 100000 | 58869950700 | 152000 | 151700 | 152400 | 151700 | 2169 |
| 553 | 20240226 | 095900 | 58540313000 | 151600 | 152000 | 152100 | 151600 | 2237 |
| 554 | 20240226 | 095800 | 58200615900 | 152000 | 152000 | 152400 | 151900 | 2611 |
| 555 | 20240226 | 095700 | 57803564800 | 151900 | 151700 | 152000 | 151600 | 4141 |
| 556 | 20240226 | 095600 | 57175170900 | 151700 | 151500 | 151800 | 151200 | 2470 |
| 557 | 20240226 | 095500 | 56800800700 | 151500 | 151900 | 151900 | 151200 | 4224 |
| 558 | 20240226 | 095400 | 56160615400 | 151800 | 151700 | 152000 | 151600 | 2068 |
| 559 | 20240226 | 095300 | 55846752000 | 151700 | 151900 | 152000 | 151700 | 1081 |
| 560 | 20240226 | 095200 | 55682680200 | 151900 | 151200 | 152000 | 151200 | 3653 |
| 561 | 20240226 | 095100 | 55129405000 | 151200 | 151200 | 151500 | 151100 | 3289 |
| 562 | 20240226 | 095000 | 54631953500 | 151300 | 151500 | 151500 | 151300 | 3076 |
| 563 | 20240226 | 094900 | 54166219500 | 151400 | 151700 | 151800 | 151200 | 2462 |
| 564 | 20240226 | 094800 | 53793277300 | 151800 | 151300 | 152000 | 151100 | 2695 |
| 565 | 20240226 | 094700 | 53384582000 | 151300 | 151000 | 151600 | 150600 | 4279 |
| 566 | 20240226 | 094600 | 52738056600 | 151200 | 151300 | 151300 | 151000 | 4065 |
| 567 | 20240226 | 094500 | 52124080200 | 151300 | 151000 | 151500 | 150700 | 5732 |
| 568 | 20240226 | 094400 | 51257687400 | 151000 | 151000 | 151400 | 150700 | 5864 |
| 569 | 20240226 | 094300 | 50372385900 | 151000 | 151600 | 151700 | 151000 | 17117 |
| 570 | 20240226 | 094200 | 47781595900 | 151600 | 151800 | 151800 | 151600 | 2961 |
| 571 | 20240226 | 094100 | 47332464700 | 151800 | 151900 | 152000 | 151700 | 1665 |
| 572 | 20240226 | 094000 | 47079620200 | 151900 | 151600 | 152000 | 151600 | 4211 |
| 573 | 20240226 | 093900 | 46440688200 | 151700 | 151900 | 152000 | 151600 | 3704 |
| 574 | 20240226 | 093800 | 45878719200 | 151900 | 151900 | 152200 | 151800 | 5003 |
| 575 | 20240226 | 093700 | 45118854000 | 151900 | 152900 | 152900 | 151900 | 5236 |
| 576 | 20240226 | 093600 | 44320593700 | 152900 | 153400 | 153700 | 152500 | 3467 |
| 577 | 20240226 | 093500 | 43790000700 | 153500 | 153000 | 153700 | 153000 | 3000 |
| 578 | 20240226 | 093400 | 43329855400 | 153000 | 153500 | 154200 | 153000 | 5564 |
| 579 | 20240226 | 093300 | 42474815900 | 153600 | 153600 | 154000 | 153500 | 2077 |
| 580 | 20240226 | 093200 | 42155592900 | 153600 | 152500 | 154000 | 152500 | 1945 |
| 581 | 20240226 | 093100 | 41857483700 | 152600 | 152000 | 152600 | 151900 | 5256 |
| 582 | 20240226 | 093000 | 41058007900 | 151900 | 152100 | 152200 | 151900 | 2573 |
| 583 | 20240226 | 092900 | 40666923900 | 152100 | 152200 | 152300 | 152000 | 1678 |
| 584 | 20240226 | 092800 | 40411623100 | 152100 | 152200 | 152400 | 151700 | 6341 |
| 585 | 20240226 | 092700 | 39448095700 | 152200 | 152300 | 152400 | 152000 | 2096 |
| 586 | 20240226 | 092600 | 39129161500 | 152200 | 152100 | 152200 | 151900 | 4514 |
| 587 | 20240226 | 092500 | 38442786400 | 152100 | 152500 | 152700 | 152000 | 7691 |
| 588 | 20240226 | 092400 | 37271048700 | 152500 | 151900 | 152700 | 151900 | 3056 |
| 589 | 20240226 | 092300 | 36805613200 | 152000 | 152300 | 152500 | 151700 | 5604 |
| 590 | 20240226 | 092200 | 35953304000 | 152300 | 153300 | 153500 | 152000 | 7528 |
| 591 | 20240226 | 092100 | 34802234100 | 153500 | 153600 | 153900 | 153000 | 4555 |
| 592 | 20240226 | 092000 | 34104104000 | 153900 | 153900 | 154000 | 153400 | 6999 |
| 593 | 20240226 | 091900 | 33028925500 | 153900 | 153400 | 154000 | 153400 | 2827 |
| 594 | 20240226 | 091800 | 32594318500 | 153500 | 153700 | 153800 | 153300 | 3919 |
| 595 | 20240226 | 091700 | 31992769200 | 153600 | 153300 | 154400 | 153300 | 7311 |
| 596 | 20240226 | 091600 | 30868006500 | 153400 | 153200 | 153800 | 153000 | 3718 |
| 597 | 20240226 | 091500 | 30297939100 | 153200 | 152000 | 153400 | 152000 | 4062 |
| 598 | 20240226 | 091400 | 29678283300 | 152000 | 152600 | 152700 | 151600 | 7728 |
| 599 | 20240226 | 091300 | 28502384300 | 152600 | 152700 | 153000 | 152400 | 3318 |
| 600 | 20240226 | 091200 | 27995873700 | 152700 | 152300 | 153000 | 151900 | 6167 |
| 601 | 20240226 | 091100 | 27055786200 | 152300 | 151100 | 152400 | 151100 | 7475 |
| 602 | 20240226 | 091000 | 25921912600 | 151100 | 151400 | 151500 | 150600 | 3746 |
| 603 | 20240226 | 090900 | 25355813900 | 151400 | 150200 | 151600 | 150100 | 5827 |
| 604 | 20240226 | 090800 | 24477371400 | 150200 | 150000 | 150400 | 149700 | 6392 |
| 605 | 20240226 | 090700 | 23518049800 | 150100 | 150400 | 150700 | 150000 | 7275 |
| 606 | 20240226 | 090600 | 22424687900 | 150300 | 149100 | 150400 | 147500 | 17146 |
| 607 | 20240226 | 090500 | 19871601000 | 149200 | 150800 | 151200 | 149200 | 19088 |
| 608 | 20240226 | 090400 | 16999922900 | 151000 | 151500 | 152300 | 150800 | 17435 |
| 609 | 20240226 | 090300 | 14358705200 | 151400 | 152200 | 152700 | 151300 | 14406 |
| 610 | 20240226 | 090200 | 12166394900 | 152200 | 154600 | 154800 | 151000 | 18595 |
| 611 | 20240226 | 090100 | 9318608300 | 154400 | 155400 | 155700 | 154400 | 22249 |
| 612 | 20240226 | 090000 | 5865224200 | 155400 | 157500 | 157600 | 155000 | 37192 |