34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 183000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 131259 |
| 3 | 20240226 | 182900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 4 | 20240226 | 182800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 5 | 20240226 | 182700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 6 | 20240226 | 182600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 7 | 20240226 | 182500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 8 | 20240226 | 182400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 9 | 20240226 | 182300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 10 | 20240226 | 182200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 11 | 20240226 | 182100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 12 | 20240226 | 182000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 13 | 20240226 | 181900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 14 | 20240226 | 181800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 15 | 20240226 | 181700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 16 | 20240226 | 181600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 17 | 20240226 | 181500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 18 | 20240226 | 181400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 19 | 20240226 | 181300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 20 | 20240226 | 181200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 21 | 20240226 | 181100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 22 | 20240226 | 181000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 23 | 20240226 | 180900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 24 | 20240226 | 180800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 25 | 20240226 | 180700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 26 | 20240226 | 180600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 27 | 20240226 | 180500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 28 | 20240226 | 180400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 29 | 20240226 | 180300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 30 | 20240226 | 180200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 31 | 20240226 | 180100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 32 | 20240226 | 180000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 131259 |
| 33 | 20240226 | 175900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 34 | 20240226 | 175800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 35 | 20240226 | 175700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 36 | 20240226 | 175600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 37 | 20240226 | 175500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 38 | 20240226 | 175400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 39 | 20240226 | 175300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 40 | 20240226 | 175200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 41 | 20240226 | 175100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 42 | 20240226 | 175000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 43 | 20240226 | 174900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 44 | 20240226 | 174800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 45 | 20240226 | 174700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 46 | 20240226 | 174600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 47 | 20240226 | 174500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 48 | 20240226 | 174400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 49 | 20240226 | 174300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 50 | 20240226 | 174200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 51 | 20240226 | 174100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 52 | 20240226 | 174000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 53 | 20240226 | 173900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 54 | 20240226 | 173800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 55 | 20240226 | 173700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 56 | 20240226 | 173600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 57 | 20240226 | 173500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 58 | 20240226 | 173400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 59 | 20240226 | 173300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 60 | 20240226 | 173200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 61 | 20240226 | 173100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 62 | 20240226 | 173000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 131259 |
| 63 | 20240226 | 172900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 64 | 20240226 | 172800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 65 | 20240226 | 172700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 66 | 20240226 | 172600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 67 | 20240226 | 172500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 68 | 20240226 | 172400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 69 | 20240226 | 172300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 70 | 20240226 | 172200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 71 | 20240226 | 172100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 72 | 20240226 | 172000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 73 | 20240226 | 171900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 74 | 20240226 | 171800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 75 | 20240226 | 171700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 76 | 20240226 | 171600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 77 | 20240226 | 171500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 78 | 20240226 | 171400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 79 | 20240226 | 171300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 80 | 20240226 | 171200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 81 | 20240226 | 171100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 82 | 20240226 | 171000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 83 | 20240226 | 170900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 84 | 20240226 | 170800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 85 | 20240226 | 170700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 86 | 20240226 | 170600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 87 | 20240226 | 170500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 88 | 20240226 | 170400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 89 | 20240226 | 170300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 90 | 20240226 | 170200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 91 | 20240226 | 170100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 92 | 20240226 | 170000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 131259 |
| 93 | 20240226 | 165900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 94 | 20240226 | 165800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 95 | 20240226 | 165700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 96 | 20240226 | 165600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 97 | 20240226 | 165500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 98 | 20240226 | 165400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 99 | 20240226 | 165300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 100 | 20240226 | 165200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 101 | 20240226 | 165100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 102 | 20240226 | 165000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 103 | 20240226 | 164900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 104 | 20240226 | 164800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 105 | 20240226 | 164700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 106 | 20240226 | 164600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 107 | 20240226 | 164500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 108 | 20240226 | 164400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 109 | 20240226 | 164300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 110 | 20240226 | 164200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 111 | 20240226 | 164100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 112 | 20240226 | 164000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 113 | 20240226 | 163900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 114 | 20240226 | 163800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 115 | 20240226 | 163700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 116 | 20240226 | 163600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 117 | 20240226 | 163500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 118 | 20240226 | 163400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 119 | 20240226 | 163300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 120 | 20240226 | 163200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 121 | 20240226 | 163100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 122 | 20240226 | 163000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 131259 |
| 123 | 20240226 | 162900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 124 | 20240226 | 162800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 125 | 20240226 | 162700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 126 | 20240226 | 162600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 127 | 20240226 | 162500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 128 | 20240226 | 162400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 129 | 20240226 | 162300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 130 | 20240226 | 162200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 131 | 20240226 | 162100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 132 | 20240226 | 162000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 133 | 20240226 | 161900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 134 | 20240226 | 161800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 135 | 20240226 | 161700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 136 | 20240226 | 161600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 137 | 20240226 | 161500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 138 | 20240226 | 161400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 139 | 20240226 | 161300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 140 | 20240226 | 161200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 141 | 20240226 | 161100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 142 | 20240226 | 161000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 143 | 20240226 | 160900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 144 | 20240226 | 160800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 145 | 20240226 | 160700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 146 | 20240226 | 160600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 147 | 20240226 | 160500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 148 | 20240226 | 160400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 149 | 20240226 | 160300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 150 | 20240226 | 160200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 151 | 20240226 | 160100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 152 | 20240226 | 160000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 131259 |
| 153 | 20240226 | 155900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 154 | 20240226 | 155800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 155 | 20240226 | 155700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 156 | 20240226 | 155600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 157 | 20240226 | 155500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 158 | 20240226 | 155400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 159 | 20240226 | 155300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 160 | 20240226 | 155200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 161 | 20240226 | 155100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 162 | 20240226 | 155000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 163 | 20240226 | 154900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 164 | 20240226 | 154800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 165 | 20240226 | 154700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 166 | 20240226 | 154600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 167 | 20240226 | 154500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 168 | 20240226 | 154400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 169 | 20240226 | 154300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 170 | 20240226 | 154200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 171 | 20240226 | 154100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 172 | 20240226 | 154000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 173 | 20240226 | 153900 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 174 | 20240226 | 153800 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 175 | 20240226 | 153700 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 176 | 20240226 | 153600 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 177 | 20240226 | 153500 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 178 | 20240226 | 153400 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 179 | 20240226 | 153300 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 180 | 20240226 | 153200 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 181 | 20240226 | 153100 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 0 |
| 182 | 20240226 | 153000 | 312519314900 | 114600 | 114600 | 114600 | 114600 | 262518 |
| 183 | 20240226 | 152900 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 184 | 20240226 | 152800 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 185 | 20240226 | 152700 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 186 | 20240226 | 152600 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 187 | 20240226 | 152500 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 188 | 20240226 | 152400 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 189 | 20240226 | 152300 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 190 | 20240226 | 152200 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 191 | 20240226 | 152100 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 192 | 20240226 | 152000 | 297477033500 | 114900 | 114900 | 114900 | 114900 | 0 |
| 193 | 20240226 | 151900 | 297477033500 | 114900 | 114800 | 115000 | 114700 | 5320 |
| 194 | 20240226 | 151800 | 296866006700 | 114800 | 114400 | 114800 | 114400 | 18836 |
| 195 | 20240226 | 151700 | 294708481000 | 114500 | 114600 | 114600 | 114400 | 7500 |
| 196 | 20240226 | 151600 | 293849850500 | 114500 | 114500 | 114600 | 114500 | 2011 |
| 197 | 20240226 | 151500 | 293619560200 | 114600 | 114500 | 114600 | 114400 | 7330 |
| 198 | 20240226 | 151400 | 292780342600 | 114500 | 114400 | 114600 | 114400 | 13145 |
| 199 | 20240226 | 151300 | 291275552200 | 114400 | 114400 | 114500 | 114400 | 3259 |
| 200 | 20240226 | 151200 | 290902634800 | 114400 | 114500 | 114600 | 114300 | 7657 |
| 201 | 20240226 | 151100 | 290026302100 | 114500 | 114600 | 114700 | 114500 | 12771 |
| 202 | 20240226 | 151000 | 288562844200 | 114600 | 114700 | 114800 | 114600 | 2766 |
| 203 | 20240226 | 150900 | 288245689500 | 114700 | 114700 | 114800 | 114600 | 3853 |
| 204 | 20240226 | 150800 | 287803686400 | 114600 | 114600 | 114800 | 114600 | 6750 |
| 205 | 20240226 | 150700 | 287029669100 | 114700 | 114500 | 114700 | 114500 | 3422 |
| 206 | 20240226 | 150600 | 286637512500 | 114500 | 114600 | 114700 | 114500 | 4967 |
| 207 | 20240226 | 150500 | 286068286500 | 114600 | 114700 | 114800 | 114600 | 3377 |
| 208 | 20240226 | 150400 | 285680971300 | 114700 | 114700 | 114800 | 114600 | 4526 |
| 209 | 20240226 | 150300 | 285161798900 | 114700 | 114800 | 114800 | 114700 | 4232 |
| 210 | 20240226 | 150200 | 284676261800 | 114800 | 114700 | 114900 | 114700 | 3944 |
| 211 | 20240226 | 150100 | 284223495700 | 114700 | 114800 | 114900 | 114700 | 5631 |
| 212 | 20240226 | 150000 | 283577076200 | 114800 | 114800 | 114900 | 114800 | 4313 |
| 213 | 20240226 | 145900 | 283081711000 | 114800 | 114800 | 114900 | 114700 | 4918 |
| 214 | 20240226 | 145800 | 282517080900 | 114900 | 114800 | 114900 | 114800 | 2689 |
| 215 | 20240226 | 145700 | 282208311800 | 114800 | 114900 | 115000 | 114800 | 2767 |
| 216 | 20240226 | 145600 | 281890381700 | 114900 | 114800 | 115000 | 114800 | 4061 |
| 217 | 20240226 | 145500 | 281423903400 | 114800 | 115100 | 115100 | 114800 | 9629 |
| 218 | 20240226 | 145400 | 280317103400 | 115100 | 115100 | 115300 | 115000 | 15574 |
| 219 | 20240226 | 145300 | 278523889300 | 115200 | 115100 | 115200 | 115100 | 3447 |
| 220 | 20240226 | 145200 | 278127088400 | 115100 | 115100 | 115200 | 115100 | 3323 |
| 221 | 20240226 | 145100 | 277744440000 | 115200 | 115000 | 115200 | 115000 | 4892 |
| 222 | 20240226 | 145000 | 277181339400 | 115000 | 115000 | 115100 | 115000 | 1923 |
| 223 | 20240226 | 144900 | 276960168800 | 115000 | 115100 | 115100 | 115000 | 3041 |
| 224 | 20240226 | 144800 | 276610367800 | 115100 | 115200 | 115200 | 115100 | 2627 |
| 225 | 20240226 | 144700 | 276307969000 | 115100 | 115200 | 115300 | 115100 | 3846 |
| 226 | 20240226 | 144600 | 275864926400 | 115200 | 114900 | 115200 | 114900 | 10140 |
| 227 | 20240226 | 144500 | 274697926000 | 114900 | 115000 | 115000 | 114900 | 2693 |
| 228 | 20240226 | 144400 | 274388375300 | 114900 | 115100 | 115100 | 114900 | 3716 |
| 229 | 20240226 | 144300 | 273961072500 | 115000 | 114900 | 115100 | 114900 | 4475 |
| 230 | 20240226 | 144200 | 273446338500 | 114900 | 115000 | 115100 | 114900 | 3190 |
| 231 | 20240226 | 144100 | 273079548300 | 115000 | 114900 | 115100 | 114900 | 4694 |
| 232 | 20240226 | 144000 | 272539765500 | 115000 | 114800 | 115000 | 114800 | 6795 |
| 233 | 20240226 | 143900 | 271759077700 | 114800 | 115000 | 115000 | 114800 | 5437 |
| 234 | 20240226 | 143800 | 271134287800 | 115000 | 115000 | 115100 | 115000 | 4884 |
| 235 | 20240226 | 143700 | 270572495500 | 115000 | 115000 | 115100 | 115000 | 5967 |
| 236 | 20240226 | 143600 | 269886071000 | 115000 | 115100 | 115200 | 115000 | 2781 |
| 237 | 20240226 | 143500 | 269566003400 | 115100 | 115100 | 115200 | 115100 | 2521 |
| 238 | 20240226 | 143400 | 269275808300 | 115100 | 115200 | 115300 | 115100 | 2405 |
| 239 | 20240226 | 143300 | 268998892400 | 115200 | 115000 | 115300 | 115000 | 5877 |
| 240 | 20240226 | 143200 | 268321838700 | 115100 | 114800 | 115100 | 114800 | 4844 |
| 241 | 20240226 | 143100 | 267764783600 | 114800 | 114900 | 115100 | 114800 | 8235 |
| 242 | 20240226 | 143000 | 266818063400 | 114900 | 114800 | 115000 | 114800 | 4329 |
| 243 | 20240226 | 142900 | 266320742100 | 114800 | 114800 | 114900 | 114800 | 2178 |
| 244 | 20240226 | 142800 | 266070678600 | 114900 | 114700 | 114900 | 114700 | 6258 |
| 245 | 20240226 | 142700 | 265352318900 | 114700 | 115000 | 115100 | 114700 | 11412 |
| 246 | 20240226 | 142600 | 264041251100 | 115100 | 115100 | 115200 | 115000 | 3413 |
| 247 | 20240226 | 142500 | 263648447600 | 115100 | 114900 | 115300 | 114900 | 17561 |
| 248 | 20240226 | 142400 | 261626683300 | 114900 | 114800 | 115000 | 114800 | 7111 |
| 249 | 20240226 | 142300 | 260809286900 | 114900 | 114900 | 115000 | 114800 | 17425 |
| 250 | 20240226 | 142200 | 258806817500 | 114900 | 114900 | 115000 | 114900 | 2797 |
| 251 | 20240226 | 142100 | 258485264900 | 114900 | 115000 | 115000 | 114900 | 8354 |
| 252 | 20240226 | 142000 | 257524764700 | 115000 | 114900 | 115100 | 114900 | 13704 |
| 253 | 20240226 | 141900 | 255948862700 | 114900 | 115000 | 115000 | 114900 | 1407 |
| 254 | 20240226 | 141800 | 255787162800 | 114900 | 114900 | 115000 | 114900 | 1691 |
| 255 | 20240226 | 141700 | 255592837500 | 115000 | 114800 | 115000 | 114800 | 4482 |
| 256 | 20240226 | 141600 | 255077856600 | 114900 | 114800 | 114900 | 114700 | 3103 |
| 257 | 20240226 | 141500 | 254721592100 | 114700 | 114900 | 115000 | 114700 | 7086 |
| 258 | 20240226 | 141400 | 253907748700 | 115000 | 115000 | 115200 | 114900 | 7461 |
| 259 | 20240226 | 141300 | 253049501800 | 115000 | 114900 | 115100 | 114900 | 15526 |
| 260 | 20240226 | 141200 | 251263504500 | 115000 | 114800 | 115000 | 114800 | 10627 |
| 261 | 20240226 | 141100 | 250042150200 | 114800 | 114800 | 114900 | 114800 | 7150 |
| 262 | 20240226 | 141000 | 249220970900 | 114800 | 114800 | 114900 | 114800 | 2219 |
| 263 | 20240226 | 140900 | 248966056900 | 114900 | 114800 | 114900 | 114700 | 4377 |
| 264 | 20240226 | 140800 | 248463359700 | 114700 | 114800 | 114800 | 114700 | 2590 |
| 265 | 20240226 | 140700 | 248166103000 | 114800 | 114600 | 114800 | 114600 | 5890 |
| 266 | 20240226 | 140600 | 247490450700 | 114600 | 114600 | 114700 | 114600 | 1965 |
| 267 | 20240226 | 140500 | 247265231800 | 114600 | 114700 | 114700 | 114600 | 2029 |
| 268 | 20240226 | 140400 | 247032565300 | 114600 | 114500 | 114700 | 114500 | 4399 |
| 269 | 20240226 | 140300 | 246528193600 | 114600 | 114400 | 114600 | 114300 | 7968 |
| 270 | 20240226 | 140200 | 245615766300 | 114300 | 114400 | 114400 | 114300 | 2431 |
| 271 | 20240226 | 140100 | 245337703500 | 114300 | 114400 | 114500 | 114300 | 3944 |
| 272 | 20240226 | 140000 | 244886445200 | 114400 | 114400 | 114500 | 114400 | 2882 |
| 273 | 20240226 | 135900 | 244556704200 | 114400 | 114400 | 114500 | 114400 | 1790 |
| 274 | 20240226 | 135800 | 244351839500 | 114400 | 114400 | 114500 | 114400 | 1399 |
| 275 | 20240226 | 135700 | 244191739100 | 114400 | 114400 | 114500 | 114300 | 6588 |
| 276 | 20240226 | 135600 | 243437898900 | 114300 | 114300 | 114400 | 114300 | 3350 |
| 277 | 20240226 | 135500 | 243054967500 | 114400 | 114300 | 114400 | 114300 | 1557 |
| 278 | 20240226 | 135400 | 242876949300 | 114300 | 114400 | 114400 | 114300 | 4746 |
| 279 | 20240226 | 135300 | 242334166500 | 114400 | 114300 | 114400 | 114300 | 2683 |
| 280 | 20240226 | 135200 | 242027445500 | 114400 | 114300 | 114400 | 114300 | 2083 |
| 281 | 20240226 | 135100 | 241789288400 | 114400 | 114200 | 114400 | 114200 | 4558 |
| 282 | 20240226 | 135000 | 241268245700 | 114300 | 114200 | 114300 | 114200 | 1328 |
| 283 | 20240226 | 134900 | 241116551900 | 114200 | 114200 | 114300 | 114200 | 1596 |
| 284 | 20240226 | 134800 | 240934224600 | 114200 | 114200 | 114300 | 114200 | 2043 |
| 285 | 20240226 | 134700 | 240700883700 | 114200 | 114200 | 114300 | 114100 | 1974 |
| 286 | 20240226 | 134600 | 240475436500 | 114200 | 114300 | 114300 | 114100 | 3544 |
| 287 | 20240226 | 134500 | 240070728400 | 114300 | 114100 | 114300 | 114100 | 3913 |
| 288 | 20240226 | 134400 | 239623838000 | 114100 | 114000 | 114200 | 114000 | 3872 |
| 289 | 20240226 | 134300 | 239182010400 | 114000 | 114100 | 114100 | 114000 | 1241 |
| 290 | 20240226 | 134200 | 239040498800 | 114100 | 113900 | 114200 | 113900 | 7779 |
| 291 | 20240226 | 134100 | 238153435500 | 113900 | 113900 | 114000 | 113900 | 1568 |
| 292 | 20240226 | 134000 | 237974811900 | 113900 | 113900 | 114000 | 113900 | 995 |
| 293 | 20240226 | 133900 | 237861425200 | 113900 | 113800 | 114000 | 113800 | 2398 |
| 294 | 20240226 | 133800 | 237588295500 | 113900 | 113800 | 113900 | 113800 | 2302 |
| 295 | 20240226 | 133700 | 237326193500 | 113800 | 113900 | 113900 | 113800 | 2284 |
| 296 | 20240226 | 133600 | 237066095300 | 113900 | 113800 | 114000 | 113800 | 1911 |
| 297 | 20240226 | 133500 | 236848378100 | 113900 | 113700 | 114000 | 113600 | 5964 |
| 298 | 20240226 | 133400 | 236169768000 | 113700 | 113700 | 113800 | 113700 | 2209 |
| 299 | 20240226 | 133300 | 235918561700 | 113700 | 113700 | 113800 | 113600 | 2284 |
| 300 | 20240226 | 133200 | 235658948900 | 113700 | 113600 | 114000 | 113500 | 17005 |
| 301 | 20240226 | 133100 | 233725731900 | 113600 | 113400 | 113700 | 113400 | 12631 |
| 302 | 20240226 | 133000 | 232291670800 | 113400 | 113500 | 113500 | 113400 | 1906 |
| 303 | 20240226 | 132900 | 232075474800 | 113400 | 113500 | 113500 | 113400 | 1088 |
| 304 | 20240226 | 132800 | 231952063400 | 113400 | 113400 | 113500 | 113400 | 1549 |
| 305 | 20240226 | 132700 | 231776280000 | 113500 | 113300 | 113500 | 113300 | 3461 |
| 306 | 20240226 | 132600 | 231383810800 | 113300 | 113400 | 113500 | 113300 | 2452 |
| 307 | 20240226 | 132500 | 231105755500 | 113400 | 113400 | 113500 | 113400 | 4892 |
| 308 | 20240226 | 132400 | 230550981900 | 113400 | 113400 | 113500 | 113400 | 1226 |
| 309 | 20240226 | 132300 | 230411922100 | 113400 | 113500 | 113600 | 113400 | 7863 |
| 310 | 20240226 | 132200 | 229519465800 | 113500 | 113500 | 113600 | 113500 | 1753 |
| 311 | 20240226 | 132100 | 229320484400 | 113500 | 113600 | 113600 | 113500 | 1414 |
| 312 | 20240226 | 132000 | 229159961800 | 113600 | 113500 | 113600 | 113500 | 2108 |
| 313 | 20240226 | 131900 | 228920675800 | 113500 | 113700 | 113700 | 113500 | 4548 |
| 314 | 20240226 | 131800 | 228404023400 | 113600 | 113600 | 113700 | 113600 | 2968 |
| 315 | 20240226 | 131700 | 228066659600 | 113600 | 113600 | 113700 | 113600 | 3041 |
| 316 | 20240226 | 131600 | 227721141100 | 113600 | 113700 | 113700 | 113600 | 2664 |
| 317 | 20240226 | 131500 | 227418292000 | 113700 | 113800 | 113900 | 113700 | 3201 |
| 318 | 20240226 | 131400 | 227054101000 | 113800 | 113900 | 114000 | 113800 | 2898 |
| 319 | 20240226 | 131300 | 226724162900 | 113900 | 113900 | 114000 | 113900 | 1111 |
| 320 | 20240226 | 131200 | 226597581600 | 114000 | 113700 | 114000 | 113600 | 10300 |
| 321 | 20240226 | 131100 | 225425918600 | 113700 | 113600 | 113700 | 113600 | 2541 |
| 322 | 20240226 | 131000 | 225137195100 | 113600 | 113700 | 113700 | 113600 | 3382 |
| 323 | 20240226 | 130900 | 224752979100 | 113600 | 113600 | 113700 | 113600 | 1890 |
| 324 | 20240226 | 130800 | 224538145500 | 113600 | 113600 | 113700 | 113600 | 898 |
| 325 | 20240226 | 130700 | 224436111200 | 113700 | 113700 | 113800 | 113600 | 4644 |
| 326 | 20240226 | 130600 | 223908169200 | 113700 | 113700 | 113800 | 113700 | 1702 |
| 327 | 20240226 | 130500 | 223714629800 | 113700 | 113700 | 113800 | 113700 | 1180 |
| 328 | 20240226 | 130400 | 223580422800 | 113700 | 113700 | 113800 | 113700 | 1183 |
| 329 | 20240226 | 130300 | 223445895400 | 113700 | 113800 | 113800 | 113700 | 1862 |
| 330 | 20240226 | 130200 | 223234064900 | 113700 | 113700 | 113800 | 113600 | 2868 |
| 331 | 20240226 | 130100 | 222907945500 | 113700 | 113500 | 113800 | 113500 | 10768 |
| 332 | 20240226 | 130000 | 221684177700 | 113500 | 113600 | 113600 | 113500 | 3260 |
| 333 | 20240226 | 125900 | 221314134700 | 113500 | 113600 | 113700 | 113500 | 7240 |
| 334 | 20240226 | 125800 | 220491833300 | 113600 | 113700 | 113800 | 113600 | 4943 |
| 335 | 20240226 | 125700 | 219929868400 | 113700 | 113800 | 113800 | 113700 | 7162 |
| 336 | 20240226 | 125600 | 219115137500 | 113800 | 114000 | 114100 | 113800 | 14602 |
| 337 | 20240226 | 125500 | 217451688200 | 114000 | 114100 | 114200 | 114000 | 7986 |
| 338 | 20240226 | 125400 | 216540605500 | 114100 | 114100 | 114200 | 114100 | 1869 |
| 339 | 20240226 | 125300 | 216327249800 | 114200 | 114200 | 114200 | 114100 | 1493 |
| 340 | 20240226 | 125200 | 216156884300 | 114100 | 114200 | 114200 | 114100 | 1380 |
| 341 | 20240226 | 125100 | 215999390800 | 114100 | 114200 | 114200 | 114100 | 2129 |
| 342 | 20240226 | 125000 | 215756294200 | 114200 | 114100 | 114200 | 114000 | 2037 |
| 343 | 20240226 | 124900 | 215523858800 | 114000 | 114000 | 114100 | 114000 | 5018 |
| 344 | 20240226 | 124800 | 214951457400 | 114000 | 114000 | 114100 | 113900 | 2798 |
| 345 | 20240226 | 124700 | 214632457300 | 114000 | 114100 | 114100 | 114000 | 6751 |
| 346 | 20240226 | 124600 | 213862811400 | 114100 | 114100 | 114200 | 114100 | 3270 |
| 347 | 20240226 | 124500 | 213489664900 | 114100 | 114000 | 114200 | 114000 | 1194 |
| 348 | 20240226 | 124400 | 213353397900 | 114000 | 114100 | 114200 | 114000 | 10112 |
| 349 | 20240226 | 124300 | 212199659000 | 114200 | 114200 | 114200 | 114100 | 801 |
| 350 | 20240226 | 124200 | 212108201400 | 114200 | 114200 | 114300 | 114100 | 1294 |
| 351 | 20240226 | 124100 | 211960386900 | 114200 | 114200 | 114300 | 114100 | 2510 |
| 352 | 20240226 | 124000 | 211673729200 | 114200 | 114200 | 114300 | 114100 | 3002 |
| 353 | 20240226 | 123900 | 211330816600 | 114200 | 114100 | 114300 | 114100 | 1956 |
| 354 | 20240226 | 123800 | 211107436900 | 114100 | 114300 | 114300 | 114100 | 1311 |
| 355 | 20240226 | 123700 | 210957728900 | 114200 | 114200 | 114300 | 114100 | 3294 |
| 356 | 20240226 | 123600 | 210581497100 | 114300 | 114300 | 114300 | 114200 | 1617 |
| 357 | 20240226 | 123500 | 210396793200 | 114300 | 114300 | 114300 | 114200 | 1380 |
| 358 | 20240226 | 123400 | 210239147700 | 114200 | 114100 | 114300 | 114100 | 3799 |
| 359 | 20240226 | 123300 | 209805255300 | 114200 | 114200 | 114300 | 114100 | 1054 |
| 360 | 20240226 | 123200 | 209684918900 | 114200 | 114200 | 114300 | 114200 | 1636 |
| 361 | 20240226 | 123100 | 209498065700 | 114200 | 114100 | 114300 | 114000 | 4091 |
| 362 | 20240226 | 123000 | 209031015700 | 114100 | 114000 | 114200 | 114000 | 3269 |
| 363 | 20240226 | 122900 | 208658027500 | 114000 | 114000 | 114100 | 114000 | 1312 |
| 364 | 20240226 | 122800 | 208508415800 | 114000 | 114100 | 114100 | 114000 | 815 |
| 365 | 20240226 | 122700 | 208415465800 | 114000 | 114100 | 114100 | 114000 | 1112 |
| 366 | 20240226 | 122600 | 208288663600 | 114100 | 114000 | 114100 | 114000 | 2094 |
| 367 | 20240226 | 122500 | 208049786300 | 114000 | 114200 | 114200 | 113900 | 22162 |
| 368 | 20240226 | 122400 | 205522436000 | 114100 | 114200 | 114200 | 114100 | 1201 |
| 369 | 20240226 | 122300 | 205385330900 | 114200 | 114200 | 114300 | 114100 | 2761 |
| 370 | 20240226 | 122200 | 205069985800 | 114200 | 114200 | 114300 | 114200 | 641 |
| 371 | 20240226 | 122100 | 204996767200 | 114200 | 114200 | 114300 | 114100 | 6723 |
| 372 | 20240226 | 122000 | 204228995900 | 114200 | 114100 | 114200 | 114100 | 1158 |
| 373 | 20240226 | 121900 | 204096839600 | 114100 | 114200 | 114300 | 114100 | 6199 |
| 374 | 20240226 | 121800 | 203388911600 | 114200 | 114200 | 114300 | 114200 | 938 |
| 375 | 20240226 | 121700 | 203281736200 | 114200 | 114200 | 114300 | 114200 | 1275 |
| 376 | 20240226 | 121600 | 203136084100 | 114200 | 114200 | 114300 | 114200 | 1888 |
| 377 | 20240226 | 121500 | 202920360900 | 114200 | 114200 | 114300 | 114200 | 2073 |
| 378 | 20240226 | 121400 | 202683477700 | 114300 | 114200 | 114300 | 114200 | 7928 |
| 379 | 20240226 | 121300 | 201778066000 | 114100 | 114100 | 114200 | 114100 | 13715 |
| 380 | 20240226 | 121200 | 200212503700 | 114100 | 114000 | 114100 | 114000 | 1615 |
| 381 | 20240226 | 121100 | 200028333200 | 114100 | 114100 | 114100 | 114000 | 3103 |
| 382 | 20240226 | 121000 | 199674561900 | 114000 | 114000 | 114100 | 114000 | 1514 |
| 383 | 20240226 | 120900 | 199501907300 | 114000 | 114100 | 114100 | 114000 | 1456 |
| 384 | 20240226 | 120800 | 199335859500 | 114100 | 114100 | 114200 | 114000 | 7181 |
| 385 | 20240226 | 120700 | 198516703400 | 114100 | 114100 | 114200 | 114100 | 952 |
| 386 | 20240226 | 120600 | 198408060500 | 114200 | 114100 | 114200 | 114100 | 2188 |
| 387 | 20240226 | 120500 | 198158349200 | 114100 | 114100 | 114200 | 114100 | 901 |
| 388 | 20240226 | 120400 | 198055501200 | 114100 | 114100 | 114200 | 114100 | 1114 |
| 389 | 20240226 | 120300 | 197928332800 | 114200 | 114100 | 114200 | 114100 | 978 |
| 390 | 20240226 | 120200 | 197816713700 | 114100 | 114100 | 114200 | 114100 | 1350 |
| 391 | 20240226 | 120100 | 197662623100 | 114100 | 114200 | 114300 | 114100 | 3452 |
| 392 | 20240226 | 120000 | 197268433000 | 114300 | 114200 | 114300 | 114200 | 1220 |
| 393 | 20240226 | 115900 | 197129057800 | 114200 | 114300 | 114300 | 114200 | 1163 |
| 394 | 20240226 | 115800 | 196996180900 | 114200 | 114300 | 114300 | 114200 | 1419 |
| 395 | 20240226 | 115700 | 196834081300 | 114300 | 114200 | 114300 | 114200 | 856 |
| 396 | 20240226 | 115600 | 196736300900 | 114200 | 114200 | 114300 | 114100 | 5219 |
| 397 | 20240226 | 115500 | 196140248000 | 114200 | 114100 | 114200 | 114100 | 1627 |
| 398 | 20240226 | 115400 | 195954526000 | 114100 | 114200 | 114200 | 114100 | 1933 |
| 399 | 20240226 | 115300 | 195733857200 | 114100 | 114100 | 114200 | 114100 | 1543 |
| 400 | 20240226 | 115200 | 195557768300 | 114100 | 114100 | 114200 | 114100 | 961 |
| 401 | 20240226 | 115100 | 195448073300 | 114200 | 114200 | 114300 | 114100 | 1394 |
| 402 | 20240226 | 115000 | 195288900000 | 114200 | 114200 | 114300 | 114200 | 1597 |
| 403 | 20240226 | 114900 | 195106493500 | 114200 | 114300 | 114300 | 114200 | 786 |
| 404 | 20240226 | 114800 | 195016707600 | 114200 | 114200 | 114300 | 114100 | 2515 |
| 405 | 20240226 | 114700 | 194729504600 | 114100 | 114200 | 114300 | 114100 | 4547 |
| 406 | 20240226 | 114600 | 194210271700 | 114200 | 114300 | 114400 | 114200 | 5952 |
| 407 | 20240226 | 114500 | 193529920100 | 114300 | 114300 | 114400 | 114300 | 3083 |
| 408 | 20240226 | 114400 | 193177447400 | 114300 | 114300 | 114400 | 114300 | 4837 |
| 409 | 20240226 | 114300 | 192624146200 | 114400 | 114300 | 114400 | 114200 | 16477 |
| 410 | 20240226 | 114200 | 190740112700 | 114300 | 114300 | 114400 | 114200 | 16270 |
| 411 | 20240226 | 114100 | 188880260300 | 114200 | 114200 | 114300 | 114200 | 1598 |
| 412 | 20240226 | 114000 | 188697701800 | 114200 | 114200 | 114300 | 114200 | 2007 |
| 413 | 20240226 | 113900 | 188468483500 | 114300 | 114200 | 114300 | 114200 | 1238 |
| 414 | 20240226 | 113800 | 188327057300 | 114200 | 114300 | 114400 | 114200 | 2446 |
| 415 | 20240226 | 113700 | 188047478900 | 114300 | 114400 | 114400 | 114300 | 1083 |
| 416 | 20240226 | 113600 | 187923638100 | 114400 | 114400 | 114500 | 114300 | 2561 |
| 417 | 20240226 | 113500 | 187630696700 | 114500 | 114400 | 114500 | 114400 | 974 |
| 418 | 20240226 | 113400 | 187519236100 | 114500 | 114500 | 114600 | 114400 | 725 |
| 419 | 20240226 | 113300 | 187436252100 | 114400 | 114400 | 114500 | 114400 | 5521 |
| 420 | 20240226 | 113200 | 186804287900 | 114500 | 114600 | 114600 | 114400 | 2517 |
| 421 | 20240226 | 113100 | 186516078300 | 114500 | 114700 | 114800 | 114500 | 6865 |
| 422 | 20240226 | 113000 | 185729133400 | 114700 | 114800 | 115000 | 114700 | 19260 |
| 423 | 20240226 | 112900 | 183518011500 | 114700 | 114900 | 114900 | 114700 | 6764 |
| 424 | 20240226 | 112800 | 182741513300 | 114900 | 114800 | 114900 | 114800 | 3413 |
| 425 | 20240226 | 112700 | 182349412500 | 114800 | 114700 | 114900 | 114600 | 2954 |
| 426 | 20240226 | 112600 | 182010483100 | 114600 | 114800 | 114900 | 114600 | 977 |
| 427 | 20240226 | 112500 | 181898371500 | 114800 | 114600 | 114900 | 114600 | 4593 |
| 428 | 20240226 | 112400 | 181371119700 | 114600 | 114500 | 114700 | 114500 | 7686 |
| 429 | 20240226 | 112300 | 180490717700 | 114500 | 114600 | 114600 | 114500 | 3018 |
| 430 | 20240226 | 112200 | 180145141800 | 114500 | 114700 | 114700 | 114500 | 6177 |
| 431 | 20240226 | 112100 | 179437012800 | 114700 | 114900 | 115000 | 114700 | 7823 |
| 432 | 20240226 | 112000 | 178538538400 | 115000 | 114800 | 115000 | 114800 | 5983 |
| 433 | 20240226 | 111900 | 177851056200 | 114800 | 114900 | 114900 | 114800 | 1938 |
| 434 | 20240226 | 111800 | 177628434200 | 114900 | 114800 | 114900 | 114800 | 2100 |
| 435 | 20240226 | 111700 | 177387204100 | 114800 | 114800 | 114900 | 114800 | 4125 |
| 436 | 20240226 | 111600 | 176913493400 | 114800 | 114900 | 114900 | 114800 | 2625 |
| 437 | 20240226 | 111500 | 176612053200 | 114900 | 114900 | 115000 | 114800 | 9417 |
| 438 | 20240226 | 111400 | 175529634400 | 114900 | 114900 | 115000 | 114800 | 4893 |
| 439 | 20240226 | 111300 | 174967155500 | 114900 | 114800 | 114900 | 114700 | 11733 |
| 440 | 20240226 | 111200 | 173619871100 | 114700 | 114700 | 114800 | 114600 | 2851 |
| 441 | 20240226 | 111100 | 173292907000 | 114600 | 114600 | 114800 | 114500 | 9078 |
| 442 | 20240226 | 111000 | 172252332700 | 114600 | 114200 | 114600 | 114200 | 7948 |
| 443 | 20240226 | 110900 | 171343009400 | 114200 | 114200 | 114300 | 114200 | 1873 |
| 444 | 20240226 | 110800 | 171129082500 | 114200 | 114200 | 114300 | 114200 | 3426 |
| 445 | 20240226 | 110700 | 170737720600 | 114300 | 114300 | 114400 | 114200 | 1917 |
| 446 | 20240226 | 110600 | 170518645000 | 114300 | 114100 | 114400 | 114100 | 7871 |
| 447 | 20240226 | 110500 | 169619386500 | 114200 | 114100 | 114200 | 114100 | 3302 |
| 448 | 20240226 | 110400 | 169242620300 | 114200 | 114100 | 114300 | 114100 | 3386 |
| 449 | 20240226 | 110300 | 168856004100 | 114100 | 114100 | 114200 | 114000 | 4140 |
| 450 | 20240226 | 110200 | 168383690900 | 114100 | 114100 | 114200 | 114100 | 2921 |
| 451 | 20240226 | 110100 | 168050372800 | 114200 | 114100 | 114300 | 114100 | 3579 |
| 452 | 20240226 | 110000 | 167641702000 | 114100 | 114300 | 114300 | 114100 | 2532 |
| 453 | 20240226 | 105900 | 167352509400 | 114200 | 114200 | 114300 | 114100 | 3615 |
| 454 | 20240226 | 105800 | 166939723400 | 114100 | 114100 | 114200 | 114000 | 3195 |
| 455 | 20240226 | 105700 | 166575120000 | 114000 | 114100 | 114100 | 114000 | 2224 |
| 456 | 20240226 | 105600 | 166321507700 | 114100 | 114000 | 114100 | 114000 | 1836 |
| 457 | 20240226 | 105500 | 166112185600 | 114000 | 114000 | 114100 | 114000 | 1766 |
| 458 | 20240226 | 105400 | 165910789800 | 114100 | 114000 | 114200 | 113900 | 3369 |
| 459 | 20240226 | 105300 | 165526647300 | 113900 | 114100 | 114100 | 113900 | 4113 |
| 460 | 20240226 | 105200 | 165057851900 | 114100 | 114100 | 114300 | 114000 | 4209 |
| 461 | 20240226 | 105100 | 164577408000 | 114100 | 114500 | 114600 | 114100 | 10516 |
| 462 | 20240226 | 105000 | 163374715300 | 114500 | 114300 | 114500 | 114200 | 8144 |
| 463 | 20240226 | 104900 | 162443564200 | 114300 | 114100 | 114300 | 114000 | 5167 |
| 464 | 20240226 | 104800 | 161853693900 | 114100 | 113800 | 114100 | 113800 | 5835 |
| 465 | 20240226 | 104700 | 161188495600 | 113900 | 113900 | 113900 | 113800 | 2315 |
| 466 | 20240226 | 104600 | 160924995400 | 113800 | 113900 | 114000 | 113800 | 3457 |
| 467 | 20240226 | 104500 | 160531257900 | 113900 | 113900 | 114000 | 113800 | 4511 |
| 468 | 20240226 | 104400 | 160017516200 | 113800 | 114000 | 114000 | 113800 | 4666 |
| 469 | 20240226 | 104300 | 159486113800 | 114000 | 113800 | 114000 | 113700 | 5880 |
| 470 | 20240226 | 104200 | 158816573400 | 113700 | 113600 | 113800 | 113600 | 11933 |
| 471 | 20240226 | 104100 | 157459930900 | 113600 | 113500 | 113700 | 113400 | 5910 |
| 472 | 20240226 | 104000 | 156789184700 | 113500 | 113700 | 113800 | 113400 | 5371 |
| 473 | 20240226 | 103900 | 156178853200 | 113600 | 113500 | 113700 | 113400 | 6721 |
| 474 | 20240226 | 103800 | 155415788600 | 113400 | 113000 | 113500 | 112900 | 12562 |
| 475 | 20240226 | 103700 | 153993826200 | 113000 | 113000 | 113100 | 112900 | 11826 |
| 476 | 20240226 | 103600 | 152657695000 | 113000 | 112700 | 113100 | 112600 | 22396 |
| 477 | 20240226 | 103500 | 150131206600 | 112700 | 112900 | 112900 | 112600 | 4292 |
| 478 | 20240226 | 103400 | 149647462000 | 112900 | 112300 | 112900 | 112300 | 17419 |
| 479 | 20240226 | 103300 | 147687984100 | 112300 | 112600 | 112600 | 112300 | 25203 |
| 480 | 20240226 | 103200 | 144854102700 | 112500 | 112800 | 112900 | 112500 | 14402 |
| 481 | 20240226 | 103100 | 143231941200 | 112900 | 113100 | 113200 | 112700 | 9692 |
| 482 | 20240226 | 103000 | 142138189300 | 113200 | 112900 | 113200 | 112800 | 18670 |
| 483 | 20240226 | 102900 | 140030486500 | 113000 | 112800 | 113100 | 112800 | 7918 |
| 484 | 20240226 | 102800 | 139136152500 | 112900 | 113000 | 113000 | 112800 | 12780 |
| 485 | 20240226 | 102700 | 137693417800 | 113000 | 113000 | 113000 | 112900 | 6942 |
| 486 | 20240226 | 102600 | 136909146900 | 113000 | 113000 | 113200 | 112900 | 6433 |
| 487 | 20240226 | 102500 | 136181653200 | 113000 | 113000 | 113100 | 112900 | 8995 |
| 488 | 20240226 | 102400 | 135165434200 | 113000 | 113100 | 113100 | 112900 | 25492 |
| 489 | 20240226 | 102300 | 132285077600 | 113000 | 113100 | 113200 | 113000 | 10532 |
| 490 | 20240226 | 102200 | 131094628900 | 113200 | 113000 | 113200 | 113000 | 4057 |
| 491 | 20240226 | 102100 | 130635781500 | 113000 | 113100 | 113200 | 113000 | 17350 |
| 492 | 20240226 | 102000 | 128674019500 | 113100 | 113200 | 113300 | 113100 | 15118 |
| 493 | 20240226 | 101900 | 126963307700 | 113200 | 113200 | 113300 | 113200 | 3602 |
| 494 | 20240226 | 101800 | 126555525300 | 113300 | 113200 | 113400 | 113200 | 5517 |
| 495 | 20240226 | 101700 | 125930613400 | 113200 | 113500 | 113500 | 113200 | 13296 |
| 496 | 20240226 | 101600 | 124424065400 | 113400 | 113400 | 113500 | 113400 | 2042 |
| 497 | 20240226 | 101500 | 124192474200 | 113400 | 113400 | 113500 | 113300 | 4511 |
| 498 | 20240226 | 101400 | 123680769000 | 113500 | 113400 | 113500 | 113300 | 6531 |
| 499 | 20240226 | 101300 | 122940112700 | 113400 | 113300 | 113500 | 113300 | 3230 |
| 500 | 20240226 | 101200 | 122573927900 | 113400 | 113300 | 113500 | 113300 | 5748 |
| 501 | 20240226 | 101100 | 121922123400 | 113400 | 113500 | 113600 | 113300 | 7867 |
| 502 | 20240226 | 101000 | 121030015200 | 113400 | 113400 | 113800 | 113300 | 8750 |
| 503 | 20240226 | 100900 | 120037200900 | 113300 | 113500 | 113600 | 113300 | 30721 |
| 504 | 20240226 | 100800 | 116551785500 | 113500 | 113600 | 113700 | 113500 | 9644 |
| 505 | 20240226 | 100700 | 115456341400 | 113600 | 113800 | 113900 | 113600 | 14486 |
| 506 | 20240226 | 100600 | 113808891200 | 113900 | 114000 | 114100 | 113800 | 6534 |
| 507 | 20240226 | 100500 | 113064349900 | 114100 | 114300 | 114300 | 114000 | 3561 |
| 508 | 20240226 | 100400 | 112657975700 | 114200 | 114000 | 114400 | 113900 | 6385 |
| 509 | 20240226 | 100300 | 111928889200 | 114000 | 114100 | 114100 | 113900 | 2404 |
| 510 | 20240226 | 100200 | 111654750900 | 114100 | 113900 | 114100 | 113900 | 5108 |
| 511 | 20240226 | 100100 | 111072752400 | 114000 | 114000 | 114200 | 113800 | 8904 |
| 512 | 20240226 | 100000 | 110057773000 | 114000 | 113700 | 114300 | 113700 | 23165 |
| 513 | 20240226 | 095900 | 107416551700 | 113700 | 113900 | 113900 | 113700 | 13432 |
| 514 | 20240226 | 095800 | 105887979100 | 114000 | 114100 | 114100 | 113900 | 17818 |
| 515 | 20240226 | 095700 | 103857519100 | 114100 | 114000 | 114200 | 114000 | 18999 |
| 516 | 20240226 | 095600 | 101691035600 | 114000 | 114000 | 114200 | 114000 | 5277 |
| 517 | 20240226 | 095500 | 101089188600 | 114000 | 114200 | 114300 | 114000 | 10104 |
| 518 | 20240226 | 095400 | 99936657400 | 114200 | 114100 | 114300 | 114100 | 4361 |
| 519 | 20240226 | 095300 | 99438731400 | 114100 | 114300 | 114300 | 114000 | 21397 |
| 520 | 20240226 | 095200 | 96997485500 | 114200 | 114200 | 114300 | 114100 | 7132 |
| 521 | 20240226 | 095100 | 96183261100 | 114200 | 114200 | 114300 | 114100 | 10048 |
| 522 | 20240226 | 095000 | 95035765200 | 114300 | 114300 | 114400 | 114200 | 5550 |
| 523 | 20240226 | 094900 | 94401785500 | 114300 | 114400 | 114500 | 114200 | 5649 |
| 524 | 20240226 | 094800 | 93755955200 | 114400 | 114300 | 114500 | 114200 | 3249 |
| 525 | 20240226 | 094700 | 93384472300 | 114300 | 114500 | 114600 | 114200 | 22306 |
| 526 | 20240226 | 094600 | 90834246100 | 114500 | 114400 | 114600 | 114400 | 4413 |
| 527 | 20240226 | 094500 | 90329025200 | 114400 | 114400 | 114500 | 114300 | 4522 |
| 528 | 20240226 | 094400 | 89811727200 | 114400 | 114400 | 114500 | 114300 | 3785 |
| 529 | 20240226 | 094300 | 89378701800 | 114400 | 114500 | 114600 | 114300 | 16394 |
| 530 | 20240226 | 094200 | 87503097000 | 114600 | 114600 | 114800 | 114500 | 6476 |
| 531 | 20240226 | 094100 | 86761012900 | 114800 | 114700 | 114800 | 114600 | 4164 |
| 532 | 20240226 | 094000 | 86283567500 | 114600 | 114500 | 114700 | 114500 | 2439 |
| 533 | 20240226 | 093900 | 86004028700 | 114500 | 114600 | 114700 | 114400 | 6143 |
| 534 | 20240226 | 093800 | 85300598900 | 114500 | 114600 | 114700 | 114400 | 10220 |
| 535 | 20240226 | 093700 | 84129846600 | 114700 | 114900 | 115000 | 114600 | 5681 |
| 536 | 20240226 | 093600 | 83477951100 | 114900 | 115400 | 115400 | 114800 | 12141 |
| 537 | 20240226 | 093500 | 82080194700 | 115300 | 115200 | 115600 | 115200 | 6531 |
| 538 | 20240226 | 093400 | 81326687100 | 115300 | 115200 | 115500 | 115200 | 8408 |
| 539 | 20240226 | 093300 | 80356963900 | 115200 | 114700 | 115400 | 114700 | 13828 |
| 540 | 20240226 | 093200 | 78767800200 | 114700 | 114700 | 114800 | 114600 | 4798 |
| 541 | 20240226 | 093100 | 78217506300 | 114800 | 114300 | 114800 | 114300 | 4697 |
| 542 | 20240226 | 093000 | 77679473400 | 114400 | 114500 | 114500 | 114300 | 7284 |
| 543 | 20240226 | 092900 | 76846335600 | 114500 | 114300 | 114600 | 114300 | 4188 |
| 544 | 20240226 | 092800 | 76366913000 | 114300 | 114400 | 114400 | 114300 | 4257 |
| 545 | 20240226 | 092700 | 75880213600 | 114400 | 114200 | 114500 | 114200 | 9276 |
| 546 | 20240226 | 092600 | 74819968700 | 114300 | 114600 | 114700 | 114200 | 17299 |
| 547 | 20240226 | 092500 | 72840865300 | 114500 | 114400 | 114600 | 114400 | 7343 |
| 548 | 20240226 | 092400 | 72000259000 | 114400 | 114500 | 114600 | 114400 | 8392 |
| 549 | 20240226 | 092300 | 71039666100 | 114600 | 114600 | 114800 | 114600 | 10599 |
| 550 | 20240226 | 092200 | 69824218100 | 114600 | 114700 | 114800 | 114500 | 8689 |
| 551 | 20240226 | 092100 | 68828269200 | 114700 | 114300 | 114800 | 114300 | 10719 |
| 552 | 20240226 | 092000 | 67599834900 | 114400 | 114300 | 114400 | 114100 | 17428 |
| 553 | 20240226 | 091900 | 65609152700 | 114300 | 115000 | 115000 | 114300 | 39070 |
| 554 | 20240226 | 091800 | 61127505600 | 115000 | 115100 | 115200 | 114900 | 35328 |
| 555 | 20240226 | 091700 | 57064719200 | 115100 | 115200 | 115200 | 115000 | 13979 |
| 556 | 20240226 | 091600 | 55455783400 | 115100 | 115400 | 115500 | 115000 | 25218 |
| 557 | 20240226 | 091500 | 52552521300 | 115500 | 115300 | 115500 | 115100 | 12263 |
| 558 | 20240226 | 091400 | 51139428700 | 115300 | 115700 | 115800 | 115200 | 19846 |
| 559 | 20240226 | 091300 | 48846915100 | 115700 | 115800 | 115900 | 115700 | 5332 |
| 560 | 20240226 | 091200 | 48229590200 | 115800 | 115900 | 116000 | 115700 | 10204 |
| 561 | 20240226 | 091100 | 47047507700 | 116000 | 116100 | 116200 | 115800 | 23330 |
| 562 | 20240226 | 091000 | 44340621500 | 116100 | 115500 | 116400 | 115500 | 15925 |
| 563 | 20240226 | 090900 | 42494724600 | 115600 | 115500 | 115700 | 115500 | 11493 |
| 564 | 20240226 | 090800 | 41166189200 | 115500 | 116100 | 116200 | 115500 | 15794 |
| 565 | 20240226 | 090700 | 39336265300 | 116100 | 115300 | 116200 | 115200 | 15611 |
| 566 | 20240226 | 090600 | 37531061900 | 115300 | 115300 | 115600 | 115100 | 17307 |
| 567 | 20240226 | 090500 | 35535965600 | 115400 | 115000 | 115600 | 114900 | 23345 |
| 568 | 20240226 | 090400 | 32844329800 | 115000 | 115100 | 115300 | 114900 | 48999 |
| 569 | 20240226 | 090300 | 27206290100 | 115200 | 116100 | 116200 | 115100 | 76880 |
| 570 | 20240226 | 090200 | 18324632100 | 116100 | 116300 | 116500 | 116000 | 21921 |
| 571 | 20240226 | 090100 | 15775674200 | 116400 | 115900 | 116500 | 115800 | 29622 |
| 572 | 20240226 | 090000 | 12334572700 | 115900 | 116000 | 116200 | 115500 | 105957 |