34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 184400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 3889 |
| 3 | 20240226 | 184300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 4 | 20240226 | 184200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 5 | 20240226 | 184100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 6 | 20240226 | 184000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 7 | 20240226 | 183900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 8 | 20240226 | 183800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 9 | 20240226 | 183700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 10 | 20240226 | 183600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 11 | 20240226 | 183500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 12 | 20240226 | 183400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 13 | 20240226 | 183300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 14 | 20240226 | 183200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 15 | 20240226 | 183100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 16 | 20240226 | 183000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 17 | 20240226 | 182900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 18 | 20240226 | 182800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 19 | 20240226 | 182700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 20 | 20240226 | 182600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 21 | 20240226 | 182500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 22 | 20240226 | 182400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 23 | 20240226 | 182300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 24 | 20240226 | 182200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 25 | 20240226 | 182100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 26 | 20240226 | 182000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 27 | 20240226 | 181900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 28 | 20240226 | 181800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 29 | 20240226 | 181700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 30 | 20240226 | 181600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 31 | 20240226 | 181500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 32 | 20240226 | 181400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 3889 |
| 33 | 20240226 | 181300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 34 | 20240226 | 181200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 35 | 20240226 | 181100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 36 | 20240226 | 181000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 37 | 20240226 | 180900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 38 | 20240226 | 180800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 39 | 20240226 | 180700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 40 | 20240226 | 180600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 41 | 20240226 | 180500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 42 | 20240226 | 180400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 43 | 20240226 | 180300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 44 | 20240226 | 180200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 45 | 20240226 | 180100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 46 | 20240226 | 180000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 47 | 20240226 | 175900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 48 | 20240226 | 175800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 49 | 20240226 | 175700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 50 | 20240226 | 175600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 51 | 20240226 | 175500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 52 | 20240226 | 175400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 53 | 20240226 | 175300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 54 | 20240226 | 175200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 55 | 20240226 | 175100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 56 | 20240226 | 175000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 57 | 20240226 | 174900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 58 | 20240226 | 174800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 59 | 20240226 | 174700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 60 | 20240226 | 174600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 61 | 20240226 | 174500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 62 | 20240226 | 174400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 3889 |
| 63 | 20240226 | 174300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 64 | 20240226 | 174200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 65 | 20240226 | 174100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 66 | 20240226 | 174000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 67 | 20240226 | 173900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 68 | 20240226 | 173800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 69 | 20240226 | 173700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 70 | 20240226 | 173600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 71 | 20240226 | 173500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 72 | 20240226 | 173400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 73 | 20240226 | 173300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 74 | 20240226 | 173200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 75 | 20240226 | 173100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 76 | 20240226 | 173000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 77 | 20240226 | 172900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 78 | 20240226 | 172800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 79 | 20240226 | 172700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 80 | 20240226 | 172600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 81 | 20240226 | 172500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 82 | 20240226 | 172400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 83 | 20240226 | 172300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 84 | 20240226 | 172200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 85 | 20240226 | 172100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 86 | 20240226 | 172000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 87 | 20240226 | 171900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 88 | 20240226 | 171800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 89 | 20240226 | 171700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 90 | 20240226 | 171600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 91 | 20240226 | 171500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 92 | 20240226 | 171400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 3889 |
| 93 | 20240226 | 171300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 94 | 20240226 | 171200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 95 | 20240226 | 171100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 96 | 20240226 | 171000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 97 | 20240226 | 170900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 98 | 20240226 | 170800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 99 | 20240226 | 170700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 100 | 20240226 | 170600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 101 | 20240226 | 170500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 102 | 20240226 | 170400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 103 | 20240226 | 170300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 104 | 20240226 | 170200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 105 | 20240226 | 170100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 106 | 20240226 | 170000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 107 | 20240226 | 165900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 108 | 20240226 | 165800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 109 | 20240226 | 165700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 110 | 20240226 | 165600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 111 | 20240226 | 165500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 112 | 20240226 | 165400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 113 | 20240226 | 165300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 114 | 20240226 | 165200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 115 | 20240226 | 165100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 116 | 20240226 | 165000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 117 | 20240226 | 164900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 118 | 20240226 | 164800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 119 | 20240226 | 164700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 120 | 20240226 | 164600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 121 | 20240226 | 164500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 122 | 20240226 | 164400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 3889 |
| 123 | 20240226 | 164300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 124 | 20240226 | 164200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 125 | 20240226 | 164100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 126 | 20240226 | 164000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 127 | 20240226 | 163900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 128 | 20240226 | 163800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 129 | 20240226 | 163700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 130 | 20240226 | 163600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 131 | 20240226 | 163500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 132 | 20240226 | 163400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 133 | 20240226 | 163300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 134 | 20240226 | 163200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 135 | 20240226 | 163100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 136 | 20240226 | 163000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 137 | 20240226 | 162900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 138 | 20240226 | 162800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 139 | 20240226 | 162700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 140 | 20240226 | 162600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 141 | 20240226 | 162500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 142 | 20240226 | 162400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 143 | 20240226 | 162300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 144 | 20240226 | 162200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 145 | 20240226 | 162100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 146 | 20240226 | 162000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 147 | 20240226 | 161900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 148 | 20240226 | 161800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 149 | 20240226 | 161700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 150 | 20240226 | 161600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 151 | 20240226 | 161500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 152 | 20240226 | 161400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 3889 |
| 153 | 20240226 | 161300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 154 | 20240226 | 161200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 155 | 20240226 | 161100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 156 | 20240226 | 161000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 157 | 20240226 | 160900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 158 | 20240226 | 160800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 159 | 20240226 | 160700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 160 | 20240226 | 160600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 161 | 20240226 | 160500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 162 | 20240226 | 160400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 163 | 20240226 | 160300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 164 | 20240226 | 160200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 165 | 20240226 | 160100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 166 | 20240226 | 160000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 167 | 20240226 | 155900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 168 | 20240226 | 155800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 169 | 20240226 | 155700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 170 | 20240226 | 155600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 171 | 20240226 | 155500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 172 | 20240226 | 155400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 173 | 20240226 | 155300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 174 | 20240226 | 155200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 175 | 20240226 | 155100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 176 | 20240226 | 155000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 177 | 20240226 | 154900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 178 | 20240226 | 154800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 179 | 20240226 | 154700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 180 | 20240226 | 154600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 181 | 20240226 | 154500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 182 | 20240226 | 154400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 3889 |
| 183 | 20240226 | 154300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 184 | 20240226 | 154200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 185 | 20240226 | 154100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 186 | 20240226 | 154000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 187 | 20240226 | 153900 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 188 | 20240226 | 153800 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 189 | 20240226 | 153700 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 190 | 20240226 | 153600 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 191 | 20240226 | 153500 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 192 | 20240226 | 153400 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 193 | 20240226 | 153300 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 194 | 20240226 | 153200 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 195 | 20240226 | 153100 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 0 |
| 196 | 20240226 | 153000 | 38343534000 | 178800 | 178800 | 178800 | 178800 | 3889 |
| 197 | 20240226 | 152900 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 198 | 20240226 | 152800 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 199 | 20240226 | 152700 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 200 | 20240226 | 152600 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 201 | 20240226 | 152500 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 202 | 20240226 | 152400 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 203 | 20240226 | 152300 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 204 | 20240226 | 152200 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 205 | 20240226 | 152100 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 206 | 20240226 | 152000 | 37648180800 | 179000 | 179000 | 179000 | 179000 | 0 |
| 207 | 20240226 | 151900 | 37648180800 | 179000 | 179200 | 179300 | 179000 | 1218 |
| 208 | 20240226 | 151800 | 37430030100 | 179100 | 179000 | 179400 | 179000 | 473 |
| 209 | 20240226 | 151700 | 37345294400 | 179000 | 179200 | 179200 | 179000 | 809 |
| 210 | 20240226 | 151600 | 37200389200 | 179100 | 179000 | 179200 | 178900 | 355 |
| 211 | 20240226 | 151500 | 37136806400 | 178900 | 178900 | 179100 | 178900 | 772 |
| 212 | 20240226 | 151400 | 36998635600 | 179000 | 178900 | 179200 | 178900 | 387 |
| 213 | 20240226 | 151300 | 36929360700 | 178900 | 179000 | 179100 | 178900 | 939 |
| 214 | 20240226 | 151200 | 36761282400 | 179000 | 179000 | 179100 | 179000 | 312 |
| 215 | 20240226 | 151100 | 36705422800 | 179100 | 179100 | 179100 | 179000 | 387 |
| 216 | 20240226 | 151000 | 36636132100 | 179100 | 179000 | 179300 | 179000 | 1163 |
| 217 | 20240226 | 150900 | 36427772000 | 179000 | 179100 | 179100 | 178800 | 402 |
| 218 | 20240226 | 150800 | 36355843500 | 178800 | 179000 | 179100 | 178800 | 1062 |
| 219 | 20240226 | 150700 | 36165768600 | 179000 | 179100 | 179200 | 179000 | 436 |
| 220 | 20240226 | 150600 | 36087685100 | 179100 | 179100 | 179200 | 179000 | 734 |
| 221 | 20240226 | 150500 | 35956235800 | 179100 | 178900 | 179100 | 178900 | 266 |
| 222 | 20240226 | 150400 | 35908613100 | 179000 | 178900 | 179000 | 178800 | 337 |
| 223 | 20240226 | 150300 | 35848311000 | 178900 | 178800 | 179000 | 178800 | 174 |
| 224 | 20240226 | 150200 | 35817185000 | 178900 | 178800 | 179000 | 178700 | 355 |
| 225 | 20240226 | 150100 | 35753709300 | 178800 | 178500 | 178800 | 178500 | 850 |
| 226 | 20240226 | 150000 | 35601925100 | 178600 | 178600 | 178700 | 178500 | 777 |
| 227 | 20240226 | 145900 | 35463182700 | 178700 | 178900 | 178900 | 178600 | 997 |
| 228 | 20240226 | 145800 | 35285016300 | 178800 | 178800 | 179000 | 178700 | 127 |
| 229 | 20240226 | 145700 | 35262305700 | 178800 | 178500 | 178900 | 178500 | 228 |
| 230 | 20240226 | 145600 | 35221555400 | 178600 | 178500 | 178600 | 178500 | 435 |
| 231 | 20240226 | 145500 | 35143889200 | 178500 | 178600 | 178600 | 178500 | 473 |
| 232 | 20240226 | 145400 | 35059452000 | 178500 | 178600 | 178600 | 178500 | 146 |
| 233 | 20240226 | 145300 | 35033384600 | 178500 | 178500 | 178800 | 178500 | 152 |
| 234 | 20240226 | 145200 | 35006245100 | 178400 | 178600 | 178800 | 178300 | 306 |
| 235 | 20240226 | 145100 | 34951644800 | 178600 | 179000 | 179000 | 178600 | 597 |
| 236 | 20240226 | 145000 | 34844974400 | 179000 | 179200 | 179200 | 179000 | 351 |
| 237 | 20240226 | 144900 | 34782123900 | 179200 | 178900 | 179500 | 178900 | 186 |
| 238 | 20240226 | 144800 | 34748789300 | 178900 | 179000 | 179500 | 178800 | 382 |
| 239 | 20240226 | 144700 | 34680376000 | 178800 | 179100 | 179200 | 178800 | 249 |
| 240 | 20240226 | 144600 | 34635815900 | 178900 | 178600 | 179200 | 178600 | 47 |
| 241 | 20240226 | 144500 | 34627405300 | 179000 | 178300 | 179000 | 178300 | 267 |
| 242 | 20240226 | 144400 | 34579717500 | 178300 | 179500 | 179600 | 178000 | 2417 |
| 243 | 20240226 | 144300 | 34147909800 | 179500 | 179400 | 179600 | 179400 | 147 |
| 244 | 20240226 | 144200 | 34121523300 | 179400 | 179300 | 179400 | 179300 | 162 |
| 245 | 20240226 | 144100 | 34092467300 | 179300 | 179300 | 179300 | 179200 | 88 |
| 246 | 20240226 | 144000 | 34076691100 | 179300 | 179400 | 179400 | 179300 | 116 |
| 247 | 20240226 | 143900 | 34055885800 | 179400 | 179700 | 179800 | 179400 | 221 |
| 248 | 20240226 | 143800 | 34016204600 | 179700 | 179600 | 179800 | 179500 | 96 |
| 249 | 20240226 | 143700 | 33998951200 | 179700 | 179800 | 179800 | 179700 | 248 |
| 250 | 20240226 | 143600 | 33954369900 | 179800 | 179700 | 179800 | 179600 | 249 |
| 251 | 20240226 | 143500 | 33909632100 | 179700 | 179700 | 179700 | 179500 | 286 |
| 252 | 20240226 | 143400 | 33858274300 | 179600 | 179900 | 179900 | 179600 | 300 |
| 253 | 20240226 | 143300 | 33804342700 | 179800 | 179700 | 179900 | 179700 | 191 |
| 254 | 20240226 | 143200 | 33769992400 | 179700 | 179800 | 179900 | 179700 | 252 |
| 255 | 20240226 | 143100 | 33724685600 | 179800 | 179900 | 180000 | 179800 | 309 |
| 256 | 20240226 | 143000 | 33669108800 | 179900 | 179800 | 179900 | 179800 | 88 |
| 257 | 20240226 | 142900 | 33653281600 | 179900 | 179800 | 179900 | 179800 | 114 |
| 258 | 20240226 | 142800 | 33632778500 | 179800 | 179900 | 179900 | 179800 | 241 |
| 259 | 20240226 | 142700 | 33589434700 | 179900 | 179800 | 180000 | 179800 | 180 |
| 260 | 20240226 | 142600 | 33557048500 | 179800 | 179700 | 179800 | 179700 | 77 |
| 261 | 20240226 | 142500 | 33543205200 | 179600 | 179700 | 179700 | 179000 | 1187 |
| 262 | 20240226 | 142400 | 33330515700 | 179800 | 180200 | 180200 | 179800 | 1853 |
| 263 | 20240226 | 142300 | 32996955900 | 180200 | 180200 | 180300 | 180200 | 226 |
| 264 | 20240226 | 142200 | 32956220700 | 180200 | 180700 | 180800 | 180200 | 1083 |
| 265 | 20240226 | 142100 | 32760656000 | 180800 | 180800 | 180800 | 180700 | 600 |
| 266 | 20240226 | 142000 | 32652176100 | 180800 | 180600 | 180900 | 180600 | 697 |
| 267 | 20240226 | 141900 | 32526190900 | 180600 | 180400 | 180700 | 180100 | 664 |
| 268 | 20240226 | 141800 | 32406350500 | 180300 | 180700 | 180700 | 180300 | 388 |
| 269 | 20240226 | 141700 | 32336304800 | 180700 | 180100 | 180700 | 180100 | 1127 |
| 270 | 20240226 | 141600 | 32132786200 | 180200 | 179500 | 180500 | 179500 | 4804 |
| 271 | 20240226 | 141500 | 31267576000 | 179500 | 179000 | 179700 | 178900 | 788 |
| 272 | 20240226 | 141400 | 31126113400 | 178800 | 178800 | 178900 | 178800 | 287 |
| 273 | 20240226 | 141300 | 31074797200 | 178800 | 178800 | 178800 | 178800 | 43 |
| 274 | 20240226 | 141200 | 31067108800 | 178800 | 179000 | 179000 | 178700 | 555 |
| 275 | 20240226 | 141100 | 30967878100 | 179000 | 178800 | 179000 | 178800 | 128 |
| 276 | 20240226 | 141000 | 30944977700 | 178800 | 178800 | 179000 | 178700 | 201 |
| 277 | 20240226 | 140900 | 30909038900 | 178700 | 178800 | 178800 | 178700 | 133 |
| 278 | 20240226 | 140800 | 30885259300 | 178700 | 178700 | 178700 | 178600 | 148 |
| 279 | 20240226 | 140700 | 30858812200 | 178800 | 178800 | 178900 | 178700 | 79 |
| 280 | 20240226 | 140600 | 30844687600 | 178700 | 178700 | 178700 | 178700 | 60 |
| 281 | 20240226 | 140500 | 30833965600 | 178700 | 178700 | 179000 | 178600 | 626 |
| 282 | 20240226 | 140400 | 30722012500 | 178700 | 178800 | 178800 | 178700 | 134 |
| 283 | 20240226 | 140300 | 30698058400 | 178800 | 178500 | 178800 | 178500 | 213 |
| 284 | 20240226 | 140200 | 30660008100 | 178600 | 178600 | 178800 | 178600 | 134 |
| 285 | 20240226 | 140100 | 30636072100 | 178600 | 178800 | 178800 | 178500 | 871 |
| 286 | 20240226 | 140000 | 30480501600 | 178900 | 178900 | 179000 | 178800 | 64 |
| 287 | 20240226 | 135900 | 30469052500 | 178900 | 178900 | 178900 | 178800 | 157 |
| 288 | 20240226 | 135800 | 30440967300 | 178900 | 178900 | 179000 | 178900 | 54 |
| 289 | 20240226 | 135700 | 30431303400 | 179000 | 179000 | 179000 | 178900 | 293 |
| 290 | 20240226 | 135600 | 30378857400 | 179000 | 179100 | 179100 | 179000 | 190 |
| 291 | 20240226 | 135500 | 30344838200 | 179100 | 179500 | 179500 | 179100 | 344 |
| 292 | 20240226 | 135400 | 30283204200 | 179500 | 179200 | 179500 | 179200 | 146 |
| 293 | 20240226 | 135300 | 30257009800 | 179200 | 179100 | 179200 | 179100 | 159 |
| 294 | 20240226 | 135200 | 30228528200 | 179000 | 179200 | 179200 | 179000 | 83 |
| 295 | 20240226 | 135100 | 30213659900 | 179200 | 179500 | 179500 | 179200 | 93 |
| 296 | 20240226 | 135000 | 30196978600 | 179600 | 179200 | 179600 | 179200 | 182 |
| 297 | 20240226 | 134900 | 30164357500 | 179100 | 179000 | 179500 | 179000 | 91 |
| 298 | 20240226 | 134800 | 30148050700 | 179000 | 179200 | 179300 | 179000 | 217 |
| 299 | 20240226 | 134700 | 30109154900 | 179000 | 178700 | 179200 | 178700 | 669 |
| 300 | 20240226 | 134600 | 29989432600 | 178600 | 178400 | 178600 | 178300 | 130 |
| 301 | 20240226 | 134500 | 29966236000 | 178400 | 178800 | 178800 | 178400 | 1689 |
| 302 | 20240226 | 134400 | 29664559900 | 178900 | 178900 | 179000 | 178900 | 284 |
| 303 | 20240226 | 134300 | 29613749000 | 178900 | 178900 | 179000 | 178800 | 118 |
| 304 | 20240226 | 134200 | 29592638800 | 178800 | 178900 | 178900 | 178800 | 276 |
| 305 | 20240226 | 134100 | 29543286300 | 178900 | 179100 | 179100 | 178900 | 731 |
| 306 | 20240226 | 134000 | 29412466100 | 179100 | 179100 | 179200 | 179000 | 75 |
| 307 | 20240226 | 133900 | 29399034900 | 179100 | 179100 | 179100 | 179000 | 225 |
| 308 | 20240226 | 133800 | 29358739300 | 179100 | 179200 | 179200 | 179100 | 108 |
| 309 | 20240226 | 133700 | 29339393400 | 179200 | 179200 | 179200 | 179100 | 124 |
| 310 | 20240226 | 133600 | 29317179100 | 179100 | 179100 | 179200 | 179100 | 206 |
| 311 | 20240226 | 133500 | 29280274400 | 179200 | 179100 | 179200 | 179100 | 95 |
| 312 | 20240226 | 133400 | 29263255000 | 179200 | 179200 | 179200 | 179100 | 204 |
| 313 | 20240226 | 133300 | 29226711700 | 179200 | 179300 | 179300 | 179200 | 260 |
| 314 | 20240226 | 133200 | 29180115700 | 179300 | 179300 | 179400 | 179200 | 202 |
| 315 | 20240226 | 133100 | 29143898300 | 179300 | 179400 | 179400 | 179300 | 43 |
| 316 | 20240226 | 133000 | 29136185000 | 179400 | 179300 | 179400 | 179300 | 93 |
| 317 | 20240226 | 132900 | 29119506800 | 179300 | 179300 | 179400 | 179300 | 345 |
| 318 | 20240226 | 132800 | 29057644800 | 179400 | 179400 | 179400 | 179400 | 100 |
| 319 | 20240226 | 132700 | 29039704800 | 179300 | 179500 | 179500 | 179300 | 267 |
| 320 | 20240226 | 132600 | 28991795100 | 179400 | 179600 | 179600 | 179400 | 446 |
| 321 | 20240226 | 132500 | 28911730700 | 179700 | 179700 | 179900 | 179500 | 447 |
| 322 | 20240226 | 132400 | 28831437400 | 179700 | 179800 | 179900 | 179700 | 408 |
| 323 | 20240226 | 132300 | 28758086300 | 179800 | 179800 | 179800 | 179800 | 11 |
| 324 | 20240226 | 132200 | 28756108500 | 179700 | 179700 | 180000 | 179700 | 828 |
| 325 | 20240226 | 132100 | 28607160000 | 179700 | 180000 | 180000 | 179700 | 152 |
| 326 | 20240226 | 132000 | 28579815200 | 180000 | 179600 | 180000 | 179600 | 55 |
| 327 | 20240226 | 131900 | 28569929100 | 179600 | 179600 | 179700 | 179600 | 93 |
| 328 | 20240226 | 131800 | 28553220400 | 179600 | 179500 | 179900 | 179500 | 169 |
| 329 | 20240226 | 131700 | 28522860500 | 179400 | 179400 | 179500 | 179400 | 196 |
| 330 | 20240226 | 131600 | 28487682500 | 179400 | 179400 | 179400 | 179300 | 56 |
| 331 | 20240226 | 131500 | 28477636900 | 179400 | 179300 | 179400 | 179300 | 31 |
| 332 | 20240226 | 131400 | 28472077600 | 179400 | 179400 | 179500 | 179300 | 276 |
| 333 | 20240226 | 131300 | 28422564000 | 179400 | 179200 | 179400 | 179200 | 174 |
| 334 | 20240226 | 131200 | 28391367600 | 179300 | 179400 | 179400 | 179200 | 216 |
| 335 | 20240226 | 131100 | 28352647700 | 179400 | 179300 | 179400 | 179200 | 265 |
| 336 | 20240226 | 131000 | 28305124900 | 179400 | 179400 | 179500 | 179400 | 125 |
| 337 | 20240226 | 130900 | 28282699500 | 179400 | 179900 | 179900 | 179300 | 1090 |
| 338 | 20240226 | 130800 | 28087135200 | 179900 | 180100 | 180100 | 179900 | 69 |
| 339 | 20240226 | 130700 | 28074713800 | 180000 | 180100 | 180200 | 180000 | 352 |
| 340 | 20240226 | 130600 | 28011334300 | 180100 | 180200 | 180200 | 180100 | 230 |
| 341 | 20240226 | 130500 | 27969907400 | 180100 | 180100 | 180200 | 180100 | 95 |
| 342 | 20240226 | 130400 | 27952794600 | 180200 | 180100 | 180200 | 180100 | 110 |
| 343 | 20240226 | 130300 | 27932978300 | 180000 | 180300 | 180300 | 180000 | 441 |
| 344 | 20240226 | 130200 | 27853503800 | 180200 | 180300 | 180300 | 180000 | 285 |
| 345 | 20240226 | 130100 | 27802122200 | 180300 | 179800 | 180300 | 179800 | 452 |
| 346 | 20240226 | 130000 | 27720712400 | 179700 | 179600 | 179800 | 179500 | 202 |
| 347 | 20240226 | 125900 | 27684399700 | 179700 | 179600 | 179800 | 179600 | 117 |
| 348 | 20240226 | 125800 | 27663368800 | 179600 | 179600 | 179700 | 179500 | 73 |
| 349 | 20240226 | 125700 | 27650260100 | 179700 | 179600 | 179700 | 179600 | 54 |
| 350 | 20240226 | 125600 | 27640558800 | 179600 | 179600 | 179600 | 179500 | 119 |
| 351 | 20240226 | 125500 | 27619193900 | 179500 | 179500 | 179500 | 179400 | 112 |
| 352 | 20240226 | 125400 | 27599092300 | 179500 | 179500 | 179500 | 179400 | 160 |
| 353 | 20240226 | 125300 | 27570375700 | 179500 | 179500 | 179600 | 179500 | 241 |
| 354 | 20240226 | 125200 | 27527112900 | 179600 | 179600 | 179600 | 179600 | 32 |
| 355 | 20240226 | 125100 | 27521365700 | 179600 | 179900 | 179900 | 179600 | 214 |
| 356 | 20240226 | 125000 | 27482907900 | 179900 | 179600 | 179900 | 179600 | 84 |
| 357 | 20240226 | 124900 | 27467812200 | 179600 | 179900 | 179900 | 179600 | 909 |
| 358 | 20240226 | 124800 | 27304506500 | 179800 | 179800 | 179900 | 179600 | 172 |
| 359 | 20240226 | 124700 | 27273580900 | 179800 | 180100 | 180100 | 179800 | 295 |
| 360 | 20240226 | 124600 | 27220489500 | 180100 | 180200 | 180200 | 180100 | 162 |
| 361 | 20240226 | 124500 | 27191307000 | 180100 | 180200 | 180200 | 180100 | 88 |
| 362 | 20240226 | 124400 | 27175452000 | 180200 | 180100 | 180200 | 180100 | 171 |
| 363 | 20240226 | 124300 | 27144642600 | 180100 | 180100 | 180100 | 180000 | 204 |
| 364 | 20240226 | 124200 | 27107905400 | 180000 | 179800 | 180100 | 179800 | 465 |
| 365 | 20240226 | 124100 | 27024208100 | 179800 | 179600 | 179900 | 179600 | 213 |
| 366 | 20240226 | 124000 | 26985921500 | 179700 | 179700 | 179800 | 179600 | 63 |
| 367 | 20240226 | 123900 | 26974602700 | 179600 | 179600 | 179900 | 179600 | 379 |
| 368 | 20240226 | 123800 | 26906507700 | 179700 | 179700 | 179900 | 179600 | 140 |
| 369 | 20240226 | 123700 | 26881350300 | 179600 | 179500 | 179900 | 179500 | 483 |
| 370 | 20240226 | 123600 | 26794537600 | 179500 | 179500 | 179600 | 179500 | 129 |
| 371 | 20240226 | 123500 | 26771379000 | 179500 | 179500 | 179700 | 179500 | 238 |
| 372 | 20240226 | 123400 | 26728652100 | 179500 | 179500 | 179600 | 179500 | 93 |
| 373 | 20240226 | 123300 | 26711955200 | 179500 | 179600 | 179800 | 179500 | 449 |
| 374 | 20240226 | 123200 | 26631312100 | 179700 | 179700 | 179700 | 179600 | 315 |
| 375 | 20240226 | 123100 | 26574708800 | 179700 | 179700 | 179800 | 179600 | 83 |
| 376 | 20240226 | 123000 | 26559795600 | 179800 | 179800 | 179800 | 179700 | 160 |
| 377 | 20240226 | 122900 | 26531038700 | 179800 | 179700 | 179800 | 179700 | 177 |
| 378 | 20240226 | 122800 | 26499229400 | 179800 | 179800 | 179900 | 179700 | 117 |
| 379 | 20240226 | 122700 | 26478190500 | 179800 | 179700 | 179900 | 179700 | 157 |
| 380 | 20240226 | 122600 | 26449964400 | 179700 | 179900 | 179900 | 179700 | 701 |
| 381 | 20240226 | 122500 | 26323873400 | 179900 | 179900 | 180000 | 179900 | 194 |
| 382 | 20240226 | 122400 | 26288969200 | 179900 | 180000 | 180000 | 179900 | 59 |
| 383 | 20240226 | 122300 | 26278351800 | 180000 | 180000 | 180100 | 180000 | 257 |
| 384 | 20240226 | 122200 | 26232090800 | 180000 | 180100 | 180200 | 180000 | 83 |
| 385 | 20240226 | 122100 | 26217145900 | 180100 | 180200 | 180200 | 180100 | 206 |
| 386 | 20240226 | 122000 | 26180029700 | 180200 | 180100 | 180200 | 180100 | 273 |
| 387 | 20240226 | 121900 | 26130851700 | 180100 | 180200 | 180200 | 180100 | 144 |
| 388 | 20240226 | 121800 | 26104912900 | 180200 | 180200 | 180200 | 180100 | 103 |
| 389 | 20240226 | 121700 | 26086352400 | 180100 | 180200 | 180200 | 180000 | 191 |
| 390 | 20240226 | 121600 | 26051964000 | 180100 | 180100 | 180200 | 180100 | 53 |
| 391 | 20240226 | 121500 | 26042418500 | 180100 | 180200 | 180200 | 180000 | 101 |
| 392 | 20240226 | 121400 | 26024225500 | 180300 | 180400 | 180400 | 180200 | 248 |
| 393 | 20240226 | 121300 | 25979519900 | 180400 | 180600 | 180600 | 180300 | 341 |
| 394 | 20240226 | 121200 | 25917991300 | 180500 | 180500 | 180600 | 180500 | 223 |
| 395 | 20240226 | 121100 | 25877727700 | 180500 | 180500 | 180600 | 180500 | 100 |
| 396 | 20240226 | 121000 | 25859672500 | 180500 | 180600 | 180700 | 180500 | 107 |
| 397 | 20240226 | 120900 | 25840353300 | 180600 | 180700 | 180700 | 180600 | 51 |
| 398 | 20240226 | 120800 | 25831137700 | 180700 | 180800 | 180900 | 180700 | 89 |
| 399 | 20240226 | 120700 | 25815045400 | 180800 | 180800 | 180900 | 180800 | 122 |
| 400 | 20240226 | 120600 | 25792984500 | 180800 | 180800 | 180800 | 180800 | 73 |
| 401 | 20240226 | 120500 | 25779786100 | 180800 | 180700 | 180800 | 180700 | 232 |
| 402 | 20240226 | 120400 | 25737845400 | 180800 | 180800 | 180900 | 180700 | 231 |
| 403 | 20240226 | 120300 | 25696072000 | 180700 | 180500 | 180800 | 180500 | 444 |
| 404 | 20240226 | 120200 | 25615858800 | 180500 | 180600 | 180600 | 180500 | 190 |
| 405 | 20240226 | 120100 | 25581562800 | 180500 | 180500 | 180600 | 180400 | 132 |
| 406 | 20240226 | 120000 | 25557735900 | 180500 | 180600 | 180700 | 180400 | 155 |
| 407 | 20240226 | 115900 | 25529745900 | 180600 | 180600 | 180700 | 180500 | 306 |
| 408 | 20240226 | 115800 | 25474483400 | 180600 | 180500 | 180600 | 180500 | 127 |
| 409 | 20240226 | 115700 | 25451551700 | 180500 | 180400 | 180600 | 180300 | 426 |
| 410 | 20240226 | 115600 | 25374673600 | 180400 | 180300 | 180400 | 180300 | 48 |
| 411 | 20240226 | 115500 | 25366015000 | 180300 | 180300 | 180400 | 180300 | 220 |
| 412 | 20240226 | 115400 | 25326337400 | 180300 | 180300 | 180300 | 180200 | 202 |
| 413 | 20240226 | 115300 | 25289926200 | 180300 | 180200 | 180300 | 180200 | 107 |
| 414 | 20240226 | 115200 | 25270638000 | 180300 | 180000 | 180300 | 180000 | 22 |
| 415 | 20240226 | 115100 | 25266673500 | 180100 | 180400 | 180400 | 180100 | 244 |
| 416 | 20240226 | 115000 | 25222692400 | 180400 | 180500 | 180600 | 180400 | 130 |
| 417 | 20240226 | 114900 | 25199227700 | 180400 | 180400 | 180500 | 180400 | 60 |
| 418 | 20240226 | 114800 | 25188400400 | 180400 | 180300 | 180500 | 180300 | 134 |
| 419 | 20240226 | 114700 | 25164226400 | 180300 | 180600 | 180600 | 180200 | 330 |
| 420 | 20240226 | 114600 | 25104673000 | 180600 | 180500 | 180700 | 180500 | 91 |
| 421 | 20240226 | 114500 | 25088238500 | 180500 | 180600 | 180600 | 180500 | 110 |
| 422 | 20240226 | 114400 | 25068372700 | 180500 | 180600 | 180600 | 180500 | 344 |
| 423 | 20240226 | 114300 | 25006256500 | 180600 | 180300 | 180600 | 180300 | 94 |
| 424 | 20240226 | 114200 | 24989284300 | 180300 | 180500 | 180600 | 180000 | 319 |
| 425 | 20240226 | 114100 | 24931787800 | 180400 | 180500 | 180600 | 180400 | 290 |
| 426 | 20240226 | 114000 | 24879461000 | 180600 | 180600 | 180800 | 180600 | 585 |
| 427 | 20240226 | 113900 | 24773759600 | 180700 | 180600 | 180700 | 180600 | 115 |
| 428 | 20240226 | 113800 | 24752987200 | 180600 | 180700 | 180800 | 180500 | 652 |
| 429 | 20240226 | 113700 | 24635262300 | 180700 | 180500 | 180700 | 180500 | 150 |
| 430 | 20240226 | 113600 | 24608170600 | 180600 | 180300 | 180600 | 180300 | 385 |
| 431 | 20240226 | 113500 | 24538673600 | 180300 | 180200 | 180300 | 180100 | 539 |
| 432 | 20240226 | 113400 | 24441540600 | 180100 | 180100 | 180200 | 180100 | 242 |
| 433 | 20240226 | 113300 | 24397948300 | 180100 | 180000 | 180100 | 179900 | 511 |
| 434 | 20240226 | 113200 | 24305943200 | 180000 | 179900 | 180000 | 179800 | 249 |
| 435 | 20240226 | 113100 | 24261145500 | 179800 | 179800 | 179900 | 179800 | 91 |
| 436 | 20240226 | 113000 | 24244779800 | 179800 | 179900 | 179900 | 179800 | 168 |
| 437 | 20240226 | 112900 | 24214562000 | 179900 | 180000 | 180000 | 179800 | 62 |
| 438 | 20240226 | 112800 | 24203407900 | 180000 | 179900 | 180000 | 179700 | 244 |
| 439 | 20240226 | 112700 | 24159521500 | 179900 | 179800 | 179900 | 179800 | 73 |
| 440 | 20240226 | 112600 | 24146395500 | 179700 | 179700 | 179800 | 179700 | 235 |
| 441 | 20240226 | 112500 | 24104145500 | 179700 | 179500 | 179700 | 179400 | 773 |
| 442 | 20240226 | 112400 | 23965347300 | 179500 | 179600 | 179700 | 179500 | 437 |
| 443 | 20240226 | 112300 | 23886864900 | 179700 | 179600 | 179700 | 179600 | 194 |
| 444 | 20240226 | 112200 | 23852018600 | 179700 | 179600 | 179800 | 179600 | 369 |
| 445 | 20240226 | 112100 | 23785733100 | 179600 | 179700 | 179800 | 179600 | 205 |
| 446 | 20240226 | 112000 | 23748888700 | 179700 | 179700 | 179800 | 179600 | 89 |
| 447 | 20240226 | 111900 | 23732897000 | 179700 | 179800 | 179900 | 179600 | 213 |
| 448 | 20240226 | 111800 | 23694619500 | 179800 | 179700 | 179800 | 179700 | 154 |
| 449 | 20240226 | 111700 | 23666938000 | 179800 | 179800 | 179800 | 179700 | 125 |
| 450 | 20240226 | 111600 | 23644466200 | 179800 | 179800 | 179800 | 179700 | 158 |
| 451 | 20240226 | 111500 | 23616059500 | 179800 | 179800 | 180000 | 179800 | 365 |
| 452 | 20240226 | 111400 | 23550371100 | 179800 | 179800 | 180000 | 179700 | 317 |
| 453 | 20240226 | 111300 | 23493356300 | 179700 | 179700 | 179800 | 179700 | 294 |
| 454 | 20240226 | 111200 | 23440519800 | 179700 | 179900 | 179900 | 179700 | 190 |
| 455 | 20240226 | 111100 | 23406360600 | 179900 | 180000 | 180000 | 179800 | 206 |
| 456 | 20240226 | 111000 | 23369298500 | 180000 | 179900 | 180000 | 179800 | 104 |
| 457 | 20240226 | 110900 | 23350590300 | 179800 | 179700 | 179900 | 179700 | 381 |
| 458 | 20240226 | 110800 | 23282088300 | 179600 | 179600 | 179700 | 179500 | 380 |
| 459 | 20240226 | 110700 | 23213840000 | 179600 | 179700 | 179700 | 179600 | 154 |
| 460 | 20240226 | 110600 | 23186171300 | 179700 | 179700 | 179800 | 179700 | 135 |
| 461 | 20240226 | 110500 | 23161906800 | 179800 | 179700 | 179800 | 179700 | 250 |
| 462 | 20240226 | 110400 | 23116976300 | 179800 | 179600 | 179800 | 179500 | 484 |
| 463 | 20240226 | 110300 | 23030044100 | 179600 | 179700 | 179700 | 179600 | 257 |
| 464 | 20240226 | 110200 | 22983882600 | 179700 | 179700 | 179800 | 179600 | 498 |
| 465 | 20240226 | 110100 | 22894409600 | 179700 | 179900 | 179900 | 179700 | 936 |
| 466 | 20240226 | 110000 | 22726098400 | 179900 | 179900 | 179900 | 179800 | 354 |
| 467 | 20240226 | 105900 | 22662438900 | 179900 | 180000 | 180000 | 179800 | 394 |
| 468 | 20240226 | 105800 | 22591573700 | 179900 | 180100 | 180100 | 179900 | 381 |
| 469 | 20240226 | 105700 | 22522988700 | 180100 | 180300 | 180400 | 180100 | 345 |
| 470 | 20240226 | 105600 | 22460815500 | 180300 | 180300 | 180300 | 180100 | 642 |
| 471 | 20240226 | 105500 | 22345103200 | 180300 | 180600 | 180700 | 180300 | 404 |
| 472 | 20240226 | 105400 | 22272163300 | 180600 | 181100 | 181100 | 180500 | 501 |
| 473 | 20240226 | 105300 | 22181560800 | 181000 | 181200 | 181300 | 180900 | 661 |
| 474 | 20240226 | 105200 | 22061853100 | 181300 | 181200 | 181300 | 181100 | 280 |
| 475 | 20240226 | 105100 | 22011119900 | 181200 | 181200 | 181200 | 181100 | 401 |
| 476 | 20240226 | 105000 | 21938483900 | 181200 | 180500 | 181200 | 180500 | 603 |
| 477 | 20240226 | 104900 | 21829419000 | 180600 | 180300 | 181000 | 180200 | 549 |
| 478 | 20240226 | 104800 | 21730261200 | 180900 | 179900 | 180900 | 179900 | 514 |
| 479 | 20240226 | 104700 | 21637527400 | 179900 | 180600 | 180600 | 179800 | 1573 |
| 480 | 20240226 | 104600 | 21354054000 | 180600 | 180700 | 181000 | 180600 | 613 |
| 481 | 20240226 | 104500 | 21243286300 | 180600 | 181200 | 181200 | 180600 | 1069 |
| 482 | 20240226 | 104400 | 21049826200 | 181100 | 181300 | 181600 | 181000 | 1218 |
| 483 | 20240226 | 104300 | 20829129300 | 181500 | 181000 | 181500 | 181000 | 921 |
| 484 | 20240226 | 104200 | 20662154500 | 180900 | 181700 | 181700 | 180800 | 946 |
| 485 | 20240226 | 104100 | 20490627000 | 181600 | 181900 | 182100 | 181500 | 712 |
| 486 | 20240226 | 104000 | 20361240800 | 181900 | 182300 | 182600 | 181800 | 1704 |
| 487 | 20240226 | 103900 | 20050586500 | 182300 | 182000 | 182500 | 182000 | 2687 |
| 488 | 20240226 | 103800 | 19561078600 | 182000 | 181500 | 182000 | 181400 | 2048 |
| 489 | 20240226 | 103700 | 19188664000 | 181500 | 181200 | 181500 | 181200 | 1390 |
| 490 | 20240226 | 103600 | 18936448200 | 181200 | 180700 | 181400 | 180600 | 2478 |
| 491 | 20240226 | 103500 | 18488025500 | 180600 | 180600 | 180800 | 180400 | 1244 |
| 492 | 20240226 | 103400 | 18263220900 | 180500 | 180400 | 180500 | 180300 | 1422 |
| 493 | 20240226 | 103300 | 18006673700 | 180400 | 180200 | 180400 | 180200 | 359 |
| 494 | 20240226 | 103200 | 17941927600 | 180300 | 180200 | 180600 | 180200 | 230 |
| 495 | 20240226 | 103100 | 17900449300 | 180200 | 180500 | 180700 | 180200 | 2936 |
| 496 | 20240226 | 103000 | 17370574000 | 180500 | 180300 | 180500 | 180300 | 921 |
| 497 | 20240226 | 102900 | 17204377600 | 180400 | 180400 | 180400 | 180300 | 734 |
| 498 | 20240226 | 102800 | 17071979400 | 180300 | 179900 | 180400 | 179900 | 2207 |
| 499 | 20240226 | 102700 | 16674448100 | 180000 | 179500 | 180000 | 179500 | 845 |
| 500 | 20240226 | 102600 | 16522521500 | 179600 | 179400 | 179600 | 179200 | 1408 |
| 501 | 20240226 | 102500 | 16269879800 | 179400 | 179200 | 179400 | 179100 | 696 |
| 502 | 20240226 | 102400 | 16145087200 | 179100 | 178900 | 179200 | 178900 | 558 |
| 503 | 20240226 | 102300 | 16045170100 | 178900 | 179000 | 179000 | 178900 | 539 |
| 504 | 20240226 | 102200 | 15948706900 | 179000 | 178900 | 179000 | 178900 | 307 |
| 505 | 20240226 | 102100 | 15893768400 | 178900 | 178800 | 179000 | 178800 | 768 |
| 506 | 20240226 | 102000 | 15756380900 | 178800 | 178700 | 178900 | 178600 | 556 |
| 507 | 20240226 | 101900 | 15656971000 | 178700 | 178600 | 178700 | 178400 | 273 |
| 508 | 20240226 | 101800 | 15608232000 | 178400 | 177900 | 178700 | 177900 | 1416 |
| 509 | 20240226 | 101700 | 15355595800 | 177900 | 177800 | 178000 | 177800 | 214 |
| 510 | 20240226 | 101600 | 15317525200 | 177700 | 177600 | 177700 | 177600 | 185 |
| 511 | 20240226 | 101500 | 15284661500 | 177600 | 177500 | 177600 | 177500 | 221 |
| 512 | 20240226 | 101400 | 15245430000 | 177500 | 177400 | 177700 | 177300 | 278 |
| 513 | 20240226 | 101300 | 15196115600 | 177300 | 177300 | 177300 | 177200 | 519 |
| 514 | 20240226 | 101200 | 15104100200 | 177200 | 177900 | 177900 | 177100 | 1317 |
| 515 | 20240226 | 101100 | 14870461400 | 177900 | 177900 | 177900 | 177800 | 177 |
| 516 | 20240226 | 101000 | 14838973700 | 177800 | 177400 | 177800 | 177400 | 391 |
| 517 | 20240226 | 100900 | 14769551900 | 177500 | 177500 | 177500 | 177400 | 362 |
| 518 | 20240226 | 100800 | 14705302100 | 177500 | 177600 | 177600 | 177500 | 211 |
| 519 | 20240226 | 100700 | 14667837100 | 177600 | 177700 | 177700 | 177600 | 228 |
| 520 | 20240226 | 100600 | 14627343200 | 177700 | 178000 | 178100 | 177500 | 330 |
| 521 | 20240226 | 100500 | 14568684000 | 178100 | 178100 | 178200 | 177800 | 138 |
| 522 | 20240226 | 100400 | 14544122100 | 178100 | 177900 | 178100 | 177800 | 210 |
| 523 | 20240226 | 100300 | 14506756200 | 178100 | 178000 | 178100 | 177700 | 241 |
| 524 | 20240226 | 100200 | 14463878800 | 178000 | 178500 | 178500 | 178000 | 500 |
| 525 | 20240226 | 100100 | 14374744000 | 178500 | 178500 | 178500 | 178200 | 203 |
| 526 | 20240226 | 100000 | 14338546600 | 178500 | 178000 | 178500 | 178000 | 523 |
| 527 | 20240226 | 095900 | 14245262400 | 178000 | 178700 | 178700 | 178000 | 305 |
| 528 | 20240226 | 095800 | 14190838000 | 178800 | 177200 | 178800 | 177200 | 3227 |
| 529 | 20240226 | 095700 | 13616478300 | 177300 | 177300 | 177300 | 177200 | 211 |
| 530 | 20240226 | 095600 | 13579073100 | 177300 | 177300 | 177600 | 177300 | 455 |
| 531 | 20240226 | 095500 | 13498366600 | 177400 | 177500 | 177500 | 177300 | 541 |
| 532 | 20240226 | 095400 | 13402400400 | 177500 | 178000 | 178000 | 177400 | 2045 |
| 533 | 20240226 | 095300 | 13038941200 | 178000 | 178000 | 178000 | 177900 | 407 |
| 534 | 20240226 | 095200 | 12966519600 | 178000 | 177800 | 178000 | 177700 | 687 |
| 535 | 20240226 | 095100 | 12844328100 | 177800 | 178000 | 178000 | 177600 | 1040 |
| 536 | 20240226 | 095000 | 12659457600 | 178000 | 177600 | 178000 | 177600 | 1107 |
| 537 | 20240226 | 094900 | 12462615000 | 177600 | 177400 | 177600 | 177300 | 1011 |
| 538 | 20240226 | 094800 | 12283184900 | 177400 | 177300 | 177400 | 177200 | 414 |
| 539 | 20240226 | 094700 | 12209800400 | 177400 | 176900 | 177500 | 176900 | 1033 |
| 540 | 20240226 | 094600 | 12026807900 | 176900 | 176700 | 176900 | 176700 | 616 |
| 541 | 20240226 | 094500 | 11917920100 | 176700 | 176900 | 176900 | 176600 | 191 |
| 542 | 20240226 | 094400 | 11884156600 | 176900 | 176300 | 176900 | 176300 | 1426 |
| 543 | 20240226 | 094300 | 11632572200 | 176200 | 176200 | 176300 | 176100 | 299 |
| 544 | 20240226 | 094200 | 11579903000 | 176200 | 176200 | 176300 | 176200 | 161 |
| 545 | 20240226 | 094100 | 11551530900 | 176300 | 176300 | 176300 | 176100 | 140 |
| 546 | 20240226 | 094000 | 11526861500 | 176300 | 176000 | 176600 | 175800 | 1091 |
| 547 | 20240226 | 093900 | 11334832000 | 176000 | 175900 | 176300 | 175900 | 342 |
| 548 | 20240226 | 093800 | 11274646900 | 175900 | 175900 | 176000 | 175900 | 304 |
| 549 | 20240226 | 093700 | 11221172300 | 175900 | 176300 | 176600 | 175900 | 752 |
| 550 | 20240226 | 093600 | 11088663700 | 176700 | 176800 | 176900 | 176200 | 760 |
| 551 | 20240226 | 093500 | 10954432600 | 176700 | 176600 | 176700 | 176600 | 242 |
| 552 | 20240226 | 093400 | 10911686000 | 176700 | 176500 | 176800 | 176200 | 719 |
| 553 | 20240226 | 093300 | 10784726800 | 176200 | 175500 | 176500 | 175400 | 601 |
| 554 | 20240226 | 093200 | 10678945900 | 175500 | 175500 | 175800 | 175300 | 768 |
| 555 | 20240226 | 093100 | 10544254400 | 175500 | 175400 | 175500 | 175400 | 315 |
| 556 | 20240226 | 093000 | 10488986300 | 175500 | 175500 | 175900 | 175400 | 858 |
| 557 | 20240226 | 092900 | 10338442000 | 175600 | 176100 | 176200 | 175500 | 2526 |
| 558 | 20240226 | 092800 | 9893846900 | 176000 | 176400 | 176400 | 175800 | 1242 |
| 559 | 20240226 | 092700 | 9675279200 | 176500 | 176100 | 176600 | 176000 | 946 |
| 560 | 20240226 | 092600 | 9508363200 | 176100 | 175400 | 176100 | 175400 | 2782 |
| 561 | 20240226 | 092500 | 9019393700 | 175500 | 175600 | 175700 | 175400 | 962 |
| 562 | 20240226 | 092400 | 8850545800 | 175600 | 175900 | 175900 | 175500 | 910 |
| 563 | 20240226 | 092300 | 8690812800 | 175900 | 176000 | 176100 | 175200 | 779 |
| 564 | 20240226 | 092200 | 8553935700 | 175300 | 175100 | 175800 | 174800 | 1760 |
| 565 | 20240226 | 092100 | 8245654000 | 175000 | 175100 | 175300 | 174500 | 3760 |
| 566 | 20240226 | 092000 | 7587760800 | 175100 | 176600 | 176600 | 175100 | 6819 |
| 567 | 20240226 | 091900 | 6387395500 | 176600 | 176800 | 176800 | 176600 | 645 |
| 568 | 20240226 | 091800 | 6273401100 | 176800 | 177000 | 177000 | 176800 | 701 |
| 569 | 20240226 | 091700 | 6149391200 | 177000 | 177200 | 177200 | 177000 | 424 |
| 570 | 20240226 | 091600 | 6074340700 | 177200 | 177000 | 177200 | 176600 | 1446 |
| 571 | 20240226 | 091500 | 5818673200 | 177000 | 177200 | 177200 | 176900 | 1064 |
| 572 | 20240226 | 091400 | 5630325500 | 177200 | 177800 | 177800 | 177100 | 1111 |
| 573 | 20240226 | 091300 | 5433321000 | 177800 | 178000 | 178000 | 177800 | 523 |
| 574 | 20240226 | 091200 | 5340267300 | 178000 | 177200 | 178000 | 177100 | 1327 |
| 575 | 20240226 | 091100 | 5104987000 | 177000 | 177000 | 178000 | 176500 | 3336 |
| 576 | 20240226 | 091000 | 4513854900 | 177100 | 178000 | 178000 | 177000 | 2575 |
| 577 | 20240226 | 090900 | 4056671300 | 178000 | 178300 | 178500 | 178000 | 1943 |
| 578 | 20240226 | 090800 | 3710496500 | 178300 | 178600 | 178700 | 178000 | 1807 |
| 579 | 20240226 | 090700 | 3388168000 | 178500 | 178700 | 178800 | 178500 | 1265 |
| 580 | 20240226 | 090600 | 3162207700 | 178700 | 178800 | 179100 | 178600 | 767 |
| 581 | 20240226 | 090500 | 3025107400 | 178700 | 179600 | 179800 | 178700 | 1431 |
| 582 | 20240226 | 090400 | 2768770300 | 179600 | 180100 | 180500 | 179600 | 1917 |
| 583 | 20240226 | 090300 | 2423963000 | 180100 | 180500 | 180800 | 180100 | 5633 |
| 584 | 20240226 | 090200 | 1407268900 | 180600 | 179400 | 180600 | 179400 | 2768 |
| 585 | 20240226 | 090100 | 908605900 | 179400 | 178900 | 179500 | 178100 | 1532 |
| 586 | 20240226 | 090000 | 635012500 | 178900 | 177700 | 178900 | 177500 | 3511 |