34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 5186 |
| 3 | 20240227 | 184300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 4 | 20240227 | 184200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 5 | 20240227 | 184100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 6 | 20240227 | 184000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 7 | 20240227 | 183900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 8 | 20240227 | 183800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 9 | 20240227 | 183700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 10 | 20240227 | 183600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 11 | 20240227 | 183500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 12 | 20240227 | 183400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 13 | 20240227 | 183300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 14 | 20240227 | 183200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 15 | 20240227 | 183100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 16 | 20240227 | 183000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 17 | 20240227 | 182900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 18 | 20240227 | 182800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 19 | 20240227 | 182700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 20 | 20240227 | 182600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 21 | 20240227 | 182500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 22 | 20240227 | 182400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 23 | 20240227 | 182300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 24 | 20240227 | 182200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 25 | 20240227 | 182100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 26 | 20240227 | 182000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 27 | 20240227 | 181900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 28 | 20240227 | 181800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 29 | 20240227 | 181700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 30 | 20240227 | 181600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 31 | 20240227 | 181500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 32 | 20240227 | 181400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 5186 |
| 33 | 20240227 | 181300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 34 | 20240227 | 181200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 35 | 20240227 | 181100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 36 | 20240227 | 181000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 37 | 20240227 | 180900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 38 | 20240227 | 180800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 39 | 20240227 | 180700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 40 | 20240227 | 180600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 41 | 20240227 | 180500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 42 | 20240227 | 180400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 43 | 20240227 | 180300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 44 | 20240227 | 180200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 45 | 20240227 | 180100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 46 | 20240227 | 180000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 47 | 20240227 | 175900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 48 | 20240227 | 175800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 49 | 20240227 | 175700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 50 | 20240227 | 175600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 51 | 20240227 | 175500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 52 | 20240227 | 175400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 53 | 20240227 | 175300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 54 | 20240227 | 175200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 55 | 20240227 | 175100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 56 | 20240227 | 175000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 57 | 20240227 | 174900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 58 | 20240227 | 174800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 59 | 20240227 | 174700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 60 | 20240227 | 174600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 61 | 20240227 | 174500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 62 | 20240227 | 174400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 5186 |
| 63 | 20240227 | 174300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 64 | 20240227 | 174200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 65 | 20240227 | 174100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 66 | 20240227 | 174000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 67 | 20240227 | 173900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 68 | 20240227 | 173800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 69 | 20240227 | 173700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 70 | 20240227 | 173600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 71 | 20240227 | 173500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 72 | 20240227 | 173400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 73 | 20240227 | 173300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 74 | 20240227 | 173200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 75 | 20240227 | 173100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 76 | 20240227 | 173000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 77 | 20240227 | 172900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 78 | 20240227 | 172800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 79 | 20240227 | 172700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 80 | 20240227 | 172600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 81 | 20240227 | 172500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 82 | 20240227 | 172400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 83 | 20240227 | 172300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 84 | 20240227 | 172200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 85 | 20240227 | 172100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 86 | 20240227 | 172000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 87 | 20240227 | 171900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 88 | 20240227 | 171800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 89 | 20240227 | 171700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 90 | 20240227 | 171600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 91 | 20240227 | 171500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 92 | 20240227 | 171400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 5186 |
| 93 | 20240227 | 171300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 94 | 20240227 | 171200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 95 | 20240227 | 171100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 96 | 20240227 | 171000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 97 | 20240227 | 170900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 98 | 20240227 | 170800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 99 | 20240227 | 170700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 100 | 20240227 | 170600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 101 | 20240227 | 170500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 102 | 20240227 | 170400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 103 | 20240227 | 170300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 104 | 20240227 | 170200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 105 | 20240227 | 170100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 106 | 20240227 | 170000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 107 | 20240227 | 165900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 108 | 20240227 | 165800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 109 | 20240227 | 165700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 110 | 20240227 | 165600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 111 | 20240227 | 165500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 112 | 20240227 | 165400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 113 | 20240227 | 165300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 114 | 20240227 | 165200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 115 | 20240227 | 165100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 116 | 20240227 | 165000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 117 | 20240227 | 164900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 118 | 20240227 | 164800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 119 | 20240227 | 164700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 120 | 20240227 | 164600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 121 | 20240227 | 164500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 122 | 20240227 | 164400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 5186 |
| 123 | 20240227 | 164300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 124 | 20240227 | 164200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 125 | 20240227 | 164100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 126 | 20240227 | 164000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 127 | 20240227 | 163900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 128 | 20240227 | 163800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 129 | 20240227 | 163700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 130 | 20240227 | 163600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 131 | 20240227 | 163500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 132 | 20240227 | 163400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 133 | 20240227 | 163300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 134 | 20240227 | 163200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 135 | 20240227 | 163100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 136 | 20240227 | 163000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 137 | 20240227 | 162900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 138 | 20240227 | 162800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 139 | 20240227 | 162700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 140 | 20240227 | 162600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 141 | 20240227 | 162500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 142 | 20240227 | 162400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 143 | 20240227 | 162300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 144 | 20240227 | 162200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 145 | 20240227 | 162100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 146 | 20240227 | 162000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 147 | 20240227 | 161900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 148 | 20240227 | 161800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 149 | 20240227 | 161700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 150 | 20240227 | 161600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 151 | 20240227 | 161500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 152 | 20240227 | 161400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 5186 |
| 153 | 20240227 | 161300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 154 | 20240227 | 161200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 155 | 20240227 | 161100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 156 | 20240227 | 161000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 157 | 20240227 | 160900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 158 | 20240227 | 160800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 159 | 20240227 | 160700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 160 | 20240227 | 160600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 161 | 20240227 | 160500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 162 | 20240227 | 160400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 163 | 20240227 | 160300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 164 | 20240227 | 160200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 165 | 20240227 | 160100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 166 | 20240227 | 160000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 167 | 20240227 | 155900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 168 | 20240227 | 155800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 169 | 20240227 | 155700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 170 | 20240227 | 155600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 171 | 20240227 | 155500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 172 | 20240227 | 155400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 173 | 20240227 | 155300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 174 | 20240227 | 155200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 175 | 20240227 | 155100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 176 | 20240227 | 155000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 177 | 20240227 | 154900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 178 | 20240227 | 154800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 179 | 20240227 | 154700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 180 | 20240227 | 154600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 181 | 20240227 | 154500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 182 | 20240227 | 154400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 5186 |
| 183 | 20240227 | 154300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 184 | 20240227 | 154200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 185 | 20240227 | 154100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 186 | 20240227 | 154000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 187 | 20240227 | 153900 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 188 | 20240227 | 153800 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 189 | 20240227 | 153700 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 190 | 20240227 | 153600 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 191 | 20240227 | 153500 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 192 | 20240227 | 153400 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 193 | 20240227 | 153300 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 194 | 20240227 | 153200 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 195 | 20240227 | 153100 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 0 |
| 196 | 20240227 | 153000 | 40038222400 | 178800 | 178800 | 178800 | 178800 | 5186 |
| 197 | 20240227 | 152900 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 198 | 20240227 | 152800 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 199 | 20240227 | 152700 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 200 | 20240227 | 152600 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 201 | 20240227 | 152500 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 202 | 20240227 | 152400 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 203 | 20240227 | 152300 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 204 | 20240227 | 152200 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 205 | 20240227 | 152100 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 206 | 20240227 | 152000 | 39110965600 | 178500 | 178500 | 178500 | 178500 | 0 |
| 207 | 20240227 | 151900 | 39110965600 | 178500 | 178600 | 178600 | 178500 | 323 |
| 208 | 20240227 | 151800 | 39053288100 | 178400 | 178300 | 178700 | 178200 | 377 |
| 209 | 20240227 | 151700 | 38986028200 | 178700 | 177900 | 178700 | 177900 | 481 |
| 210 | 20240227 | 151600 | 38900307400 | 177900 | 178500 | 178500 | 177900 | 1446 |
| 211 | 20240227 | 151500 | 38642646800 | 178600 | 178700 | 178700 | 178500 | 441 |
| 212 | 20240227 | 151400 | 38563892900 | 178700 | 178600 | 178900 | 178500 | 762 |
| 213 | 20240227 | 151300 | 38427745000 | 178700 | 178600 | 179000 | 178600 | 391 |
| 214 | 20240227 | 151200 | 38357904300 | 178600 | 178800 | 179100 | 178600 | 1597 |
| 215 | 20240227 | 151100 | 38072318500 | 178900 | 178600 | 178900 | 178500 | 425 |
| 216 | 20240227 | 151000 | 37996408200 | 178600 | 179000 | 179000 | 178600 | 1056 |
| 217 | 20240227 | 150900 | 37807637800 | 179000 | 179000 | 179000 | 178900 | 179 |
| 218 | 20240227 | 150800 | 37775597900 | 178700 | 178800 | 179100 | 178700 | 326 |
| 219 | 20240227 | 150700 | 37717296200 | 179100 | 179000 | 179200 | 178800 | 211 |
| 220 | 20240227 | 150600 | 37679499600 | 179200 | 179000 | 179200 | 178600 | 795 |
| 221 | 20240227 | 150500 | 37537246800 | 179000 | 179000 | 179200 | 178900 | 246 |
| 222 | 20240227 | 150400 | 37493189800 | 179000 | 179100 | 179200 | 179000 | 515 |
| 223 | 20240227 | 150300 | 37400961900 | 179100 | 179000 | 179100 | 178900 | 156 |
| 224 | 20240227 | 150200 | 37373035100 | 179000 | 179000 | 179100 | 178900 | 369 |
| 225 | 20240227 | 150100 | 37306993800 | 179000 | 178800 | 179000 | 178800 | 532 |
| 226 | 20240227 | 150000 | 37211797800 | 178800 | 178800 | 178800 | 178700 | 244 |
| 227 | 20240227 | 145900 | 37168174500 | 178700 | 178800 | 178800 | 178700 | 141 |
| 228 | 20240227 | 145800 | 37142973300 | 178900 | 178800 | 178900 | 178700 | 335 |
| 229 | 20240227 | 145700 | 37083075300 | 178800 | 178600 | 178800 | 178500 | 263 |
| 230 | 20240227 | 145600 | 37036089500 | 178600 | 178600 | 178700 | 178500 | 402 |
| 231 | 20240227 | 145500 | 36964296000 | 178600 | 178500 | 178700 | 178400 | 204 |
| 232 | 20240227 | 145400 | 36927869700 | 178500 | 178500 | 178600 | 178300 | 46 |
| 233 | 20240227 | 145300 | 36919663700 | 178300 | 178600 | 178600 | 178100 | 284 |
| 234 | 20240227 | 145200 | 36868987700 | 178700 | 178500 | 178800 | 178500 | 441 |
| 235 | 20240227 | 145100 | 36790198200 | 178500 | 178200 | 178500 | 178200 | 225 |
| 236 | 20240227 | 145000 | 36750067200 | 178200 | 178100 | 178200 | 178100 | 50 |
| 237 | 20240227 | 144900 | 36741158600 | 178200 | 178200 | 178200 | 178100 | 208 |
| 238 | 20240227 | 144800 | 36704107500 | 178100 | 178100 | 178200 | 178100 | 73 |
| 239 | 20240227 | 144700 | 36691102100 | 178300 | 178200 | 178800 | 178100 | 217 |
| 240 | 20240227 | 144600 | 36652365100 | 178200 | 177800 | 178400 | 177800 | 294 |
| 241 | 20240227 | 144500 | 36600038900 | 177700 | 177700 | 177800 | 177700 | 114 |
| 242 | 20240227 | 144400 | 36579777500 | 177700 | 177800 | 177900 | 177300 | 899 |
| 243 | 20240227 | 144300 | 36420086900 | 177800 | 178100 | 178100 | 177800 | 452 |
| 244 | 20240227 | 144200 | 36339684800 | 178100 | 178000 | 178100 | 178000 | 200 |
| 245 | 20240227 | 144100 | 36304075700 | 178100 | 178300 | 178300 | 178000 | 184 |
| 246 | 20240227 | 144000 | 36271290200 | 178300 | 178900 | 179000 | 178300 | 576 |
| 247 | 20240227 | 143900 | 36168370200 | 178900 | 178900 | 179100 | 178500 | 493 |
| 248 | 20240227 | 143800 | 36080162000 | 179000 | 179000 | 179100 | 178900 | 140 |
| 249 | 20240227 | 143700 | 36055099900 | 179100 | 179100 | 179100 | 179000 | 172 |
| 250 | 20240227 | 143600 | 36024301800 | 179100 | 178600 | 179100 | 178600 | 492 |
| 251 | 20240227 | 143500 | 35936331000 | 178600 | 178500 | 178600 | 178500 | 160 |
| 252 | 20240227 | 143400 | 35907761500 | 178500 | 177700 | 178600 | 177700 | 149 |
| 253 | 20240227 | 143300 | 35881167400 | 178300 | 178400 | 178400 | 177700 | 599 |
| 254 | 20240227 | 143200 | 35774501700 | 178500 | 178700 | 178700 | 178500 | 166 |
| 255 | 20240227 | 143100 | 35744865400 | 178600 | 178600 | 178600 | 178500 | 527 |
| 256 | 20240227 | 143000 | 35650748800 | 178600 | 179000 | 179000 | 178600 | 742 |
| 257 | 20240227 | 142900 | 35518112800 | 178900 | 179000 | 179000 | 178900 | 57 |
| 258 | 20240227 | 142800 | 35507914000 | 179000 | 179000 | 179100 | 179000 | 298 |
| 259 | 20240227 | 142700 | 35454567500 | 179000 | 179100 | 179100 | 179000 | 127 |
| 260 | 20240227 | 142600 | 35431831700 | 179100 | 179200 | 179200 | 179000 | 218 |
| 261 | 20240227 | 142500 | 35392772400 | 179100 | 179200 | 179300 | 179100 | 645 |
| 262 | 20240227 | 142400 | 35277197500 | 179200 | 179100 | 179200 | 179000 | 223 |
| 263 | 20240227 | 142300 | 35237254300 | 179000 | 179100 | 179200 | 179000 | 395 |
| 264 | 20240227 | 142200 | 35166528000 | 179100 | 178900 | 179100 | 178900 | 404 |
| 265 | 20240227 | 142100 | 35094234300 | 178900 | 178900 | 178900 | 178800 | 168 |
| 266 | 20240227 | 142000 | 35064179200 | 178800 | 178700 | 178800 | 178600 | 675 |
| 267 | 20240227 | 141900 | 34943533700 | 178600 | 178700 | 178700 | 178600 | 169 |
| 268 | 20240227 | 141800 | 34913337800 | 178600 | 178600 | 178600 | 178500 | 215 |
| 269 | 20240227 | 141700 | 34874950300 | 178600 | 178500 | 178600 | 178500 | 115 |
| 270 | 20240227 | 141600 | 34854418900 | 178500 | 178600 | 178600 | 178500 | 231 |
| 271 | 20240227 | 141500 | 34813181500 | 178600 | 178100 | 178600 | 178100 | 653 |
| 272 | 20240227 | 141400 | 34696662200 | 178200 | 178000 | 178200 | 178000 | 276 |
| 273 | 20240227 | 141300 | 34647501500 | 178000 | 177500 | 178000 | 177500 | 262 |
| 274 | 20240227 | 141200 | 34600907800 | 177600 | 177800 | 177900 | 177500 | 361 |
| 275 | 20240227 | 141100 | 34536753900 | 177800 | 177900 | 177900 | 177800 | 76 |
| 276 | 20240227 | 141000 | 34523239600 | 177800 | 177900 | 177900 | 177800 | 379 |
| 277 | 20240227 | 140900 | 34455829700 | 177900 | 178000 | 178000 | 177900 | 59 |
| 278 | 20240227 | 140800 | 34445330100 | 177900 | 178200 | 178200 | 177800 | 956 |
| 279 | 20240227 | 140700 | 34275146100 | 178200 | 178100 | 178200 | 178000 | 353 |
| 280 | 20240227 | 140600 | 34212270100 | 178000 | 177900 | 178100 | 177900 | 506 |
| 281 | 20240227 | 140500 | 34122220500 | 177900 | 177700 | 177900 | 177700 | 375 |
| 282 | 20240227 | 140400 | 34055543700 | 177700 | 177600 | 177800 | 177100 | 150 |
| 283 | 20240227 | 140300 | 34028928700 | 177600 | 177000 | 177600 | 177000 | 623 |
| 284 | 20240227 | 140200 | 33918462200 | 177000 | 177200 | 177200 | 177000 | 292 |
| 285 | 20240227 | 140100 | 33866774900 | 177100 | 177300 | 177300 | 177100 | 29 |
| 286 | 20240227 | 140000 | 33861637900 | 177100 | 177200 | 177300 | 177100 | 203 |
| 287 | 20240227 | 135900 | 33825670300 | 177200 | 177200 | 177300 | 177100 | 278 |
| 288 | 20240227 | 135800 | 33776408400 | 177200 | 177400 | 177400 | 177200 | 344 |
| 289 | 20240227 | 135700 | 33715406000 | 177400 | 177500 | 177500 | 177400 | 212 |
| 290 | 20240227 | 135600 | 33677795400 | 177400 | 177400 | 177500 | 177400 | 177 |
| 291 | 20240227 | 135500 | 33646394600 | 177400 | 177500 | 177500 | 177400 | 110 |
| 292 | 20240227 | 135400 | 33626879500 | 177500 | 176600 | 177500 | 176600 | 642 |
| 293 | 20240227 | 135300 | 33513338900 | 176600 | 176700 | 176800 | 176500 | 384 |
| 294 | 20240227 | 135200 | 33445513800 | 176600 | 176700 | 176800 | 176500 | 428 |
| 295 | 20240227 | 135100 | 33369927600 | 176700 | 176700 | 176800 | 176500 | 156 |
| 296 | 20240227 | 135000 | 33342371700 | 176600 | 176700 | 176800 | 176600 | 844 |
| 297 | 20240227 | 134900 | 33193248600 | 176800 | 176800 | 176900 | 176700 | 329 |
| 298 | 20240227 | 134800 | 33135086300 | 176800 | 176600 | 176800 | 176600 | 285 |
| 299 | 20240227 | 134700 | 33084722500 | 176700 | 176800 | 176800 | 176600 | 509 |
| 300 | 20240227 | 134600 | 32994777600 | 176800 | 176900 | 176900 | 176800 | 321 |
| 301 | 20240227 | 134500 | 32938018100 | 176800 | 177000 | 177000 | 176800 | 616 |
| 302 | 20240227 | 134400 | 32829070200 | 177000 | 177000 | 177100 | 176900 | 229 |
| 303 | 20240227 | 134300 | 32788543800 | 177000 | 176900 | 177000 | 176900 | 170 |
| 304 | 20240227 | 134200 | 32758464500 | 176900 | 177500 | 177500 | 176900 | 3111 |
| 305 | 20240227 | 134100 | 32206888000 | 177500 | 177800 | 177800 | 177500 | 415 |
| 306 | 20240227 | 134000 | 32133191400 | 177800 | 177800 | 177900 | 177700 | 119 |
| 307 | 20240227 | 133900 | 32112037500 | 177800 | 177700 | 177800 | 177700 | 163 |
| 308 | 20240227 | 133800 | 32083063200 | 177700 | 177600 | 177700 | 177500 | 195 |
| 309 | 20240227 | 133700 | 32048430600 | 177600 | 177600 | 177700 | 177500 | 234 |
| 310 | 20240227 | 133600 | 32006868600 | 177600 | 177600 | 177700 | 177600 | 242 |
| 311 | 20240227 | 133500 | 31963889100 | 177600 | 177600 | 177700 | 177600 | 98 |
| 312 | 20240227 | 133400 | 31946482800 | 177700 | 177700 | 177700 | 177600 | 1110 |
| 313 | 20240227 | 133300 | 31749317500 | 177700 | 177800 | 177800 | 177700 | 40 |
| 314 | 20240227 | 133200 | 31742205800 | 177800 | 177900 | 177900 | 177600 | 223 |
| 315 | 20240227 | 133100 | 31702573300 | 177900 | 177900 | 178000 | 177700 | 365 |
| 316 | 20240227 | 133000 | 31637683800 | 178000 | 178000 | 178000 | 177900 | 247 |
| 317 | 20240227 | 132900 | 31593736800 | 177900 | 177800 | 178000 | 177800 | 483 |
| 318 | 20240227 | 132800 | 31507826400 | 177800 | 177900 | 177900 | 177700 | 561 |
| 319 | 20240227 | 132700 | 31408113500 | 177900 | 177800 | 177900 | 177800 | 153 |
| 320 | 20240227 | 132600 | 31380907200 | 177800 | 177900 | 178000 | 177800 | 247 |
| 321 | 20240227 | 132500 | 31336965600 | 177900 | 177900 | 178000 | 177800 | 279 |
| 322 | 20240227 | 132400 | 31287349300 | 177900 | 178100 | 178100 | 177800 | 696 |
| 323 | 20240227 | 132300 | 31163528500 | 178200 | 178300 | 178300 | 178000 | 49 |
| 324 | 20240227 | 132200 | 31154801500 | 178300 | 178300 | 178300 | 177900 | 1006 |
| 325 | 20240227 | 132100 | 30975701700 | 178300 | 178400 | 178400 | 178300 | 93 |
| 326 | 20240227 | 132000 | 30959113900 | 178300 | 178400 | 178400 | 178300 | 73 |
| 327 | 20240227 | 131900 | 30946094800 | 178400 | 178200 | 178400 | 178200 | 22 |
| 328 | 20240227 | 131800 | 30942171600 | 178200 | 178400 | 178500 | 178200 | 125 |
| 329 | 20240227 | 131700 | 30919869500 | 178200 | 178500 | 178500 | 178200 | 739 |
| 330 | 20240227 | 131600 | 30788068300 | 178500 | 178500 | 178500 | 178500 | 122 |
| 331 | 20240227 | 131500 | 30766291300 | 178500 | 178600 | 178600 | 178500 | 70 |
| 332 | 20240227 | 131400 | 30753793600 | 178500 | 178500 | 178500 | 178400 | 288 |
| 333 | 20240227 | 131300 | 30702387700 | 178500 | 178400 | 178500 | 178400 | 42 |
| 334 | 20240227 | 131200 | 30694894100 | 178500 | 178500 | 178500 | 178400 | 38 |
| 335 | 20240227 | 131100 | 30688111800 | 178500 | 178500 | 178600 | 178500 | 89 |
| 336 | 20240227 | 131000 | 30672224500 | 178600 | 178500 | 178600 | 178400 | 120 |
| 337 | 20240227 | 130900 | 30650805500 | 178500 | 178400 | 178500 | 178400 | 89 |
| 338 | 20240227 | 130800 | 30634925400 | 178400 | 178000 | 178400 | 178000 | 792 |
| 339 | 20240227 | 130700 | 30493908800 | 178000 | 177900 | 178000 | 177900 | 62 |
| 340 | 20240227 | 130600 | 30482875700 | 177900 | 177900 | 178000 | 177900 | 84 |
| 341 | 20240227 | 130500 | 30467926800 | 177900 | 178000 | 178000 | 177900 | 32 |
| 342 | 20240227 | 130400 | 30462232600 | 178000 | 177900 | 178000 | 177900 | 157 |
| 343 | 20240227 | 130300 | 30434301000 | 177900 | 177900 | 178000 | 177900 | 106 |
| 344 | 20240227 | 130200 | 30415442200 | 177900 | 177900 | 177900 | 177900 | 241 |
| 345 | 20240227 | 130100 | 30372568300 | 178000 | 178000 | 178000 | 177900 | 119 |
| 346 | 20240227 | 130000 | 30351393500 | 178000 | 177900 | 178000 | 177800 | 312 |
| 347 | 20240227 | 125900 | 30295906500 | 177900 | 177800 | 178000 | 177800 | 59 |
| 348 | 20240227 | 125800 | 30285410200 | 177800 | 177900 | 178000 | 177800 | 414 |
| 349 | 20240227 | 125700 | 30211770000 | 178100 | 178100 | 178100 | 177900 | 88 |
| 350 | 20240227 | 125600 | 30196108000 | 178000 | 178100 | 178100 | 178000 | 200 |
| 351 | 20240227 | 125500 | 30160503700 | 178100 | 177800 | 178200 | 177800 | 237 |
| 352 | 20240227 | 125400 | 30118298900 | 177800 | 177800 | 177800 | 177600 | 44 |
| 353 | 20240227 | 125300 | 30110480400 | 177800 | 178000 | 178000 | 177600 | 911 |
| 354 | 20240227 | 125200 | 29948519300 | 178000 | 177900 | 178100 | 177800 | 115 |
| 355 | 20240227 | 125100 | 29928054300 | 177900 | 178000 | 178000 | 177900 | 512 |
| 356 | 20240227 | 125000 | 29836962200 | 178000 | 178100 | 178200 | 178000 | 672 |
| 357 | 20240227 | 124900 | 29717314500 | 178200 | 178200 | 178400 | 178100 | 475 |
| 358 | 20240227 | 124800 | 29632687800 | 178300 | 178300 | 178500 | 178300 | 137 |
| 359 | 20240227 | 124700 | 29608254800 | 178300 | 178500 | 178500 | 178300 | 87 |
| 360 | 20240227 | 124600 | 29592739300 | 178500 | 178400 | 178500 | 178400 | 256 |
| 361 | 20240227 | 124500 | 29547064200 | 178200 | 178300 | 178400 | 178100 | 445 |
| 362 | 20240227 | 124400 | 29467732900 | 178400 | 178500 | 178500 | 178400 | 75 |
| 363 | 20240227 | 124300 | 29454352800 | 178500 | 178400 | 178500 | 178300 | 31 |
| 364 | 20240227 | 124200 | 29448821100 | 178400 | 178600 | 178600 | 178400 | 528 |
| 365 | 20240227 | 124100 | 29354578600 | 178700 | 178700 | 178700 | 178600 | 108 |
| 366 | 20240227 | 124000 | 29335285900 | 178600 | 178700 | 178700 | 178600 | 94 |
| 367 | 20240227 | 123900 | 29318492400 | 178600 | 178500 | 178700 | 178500 | 84 |
| 368 | 20240227 | 123800 | 29303490700 | 178500 | 178500 | 178500 | 178400 | 141 |
| 369 | 20240227 | 123700 | 29278325300 | 178500 | 178500 | 178500 | 178400 | 178 |
| 370 | 20240227 | 123600 | 29246552600 | 178500 | 178300 | 178500 | 178200 | 985 |
| 371 | 20240227 | 123500 | 29070818400 | 178300 | 178200 | 178300 | 178200 | 122 |
| 372 | 20240227 | 123400 | 29049074400 | 178200 | 178200 | 178300 | 178000 | 250 |
| 373 | 20240227 | 123300 | 29004536900 | 178200 | 178300 | 178300 | 178200 | 147 |
| 374 | 20240227 | 123200 | 28978341400 | 178300 | 178300 | 178400 | 178200 | 129 |
| 375 | 20240227 | 123100 | 28955339400 | 178300 | 178400 | 178400 | 178300 | 78 |
| 376 | 20240227 | 123000 | 28941430400 | 178300 | 178200 | 178300 | 178000 | 423 |
| 377 | 20240227 | 122900 | 28866042200 | 178300 | 178200 | 178300 | 178100 | 124 |
| 378 | 20240227 | 122800 | 28843946100 | 178200 | 178100 | 178200 | 178100 | 65 |
| 379 | 20240227 | 122700 | 28832364700 | 178100 | 178000 | 178200 | 177900 | 133 |
| 380 | 20240227 | 122600 | 28808683600 | 178000 | 178000 | 178100 | 177900 | 221 |
| 381 | 20240227 | 122500 | 28769344000 | 177900 | 178000 | 178100 | 177900 | 124 |
| 382 | 20240227 | 122400 | 28747273400 | 178100 | 178100 | 178200 | 178100 | 135 |
| 383 | 20240227 | 122300 | 28723229200 | 178200 | 178200 | 178200 | 178200 | 61 |
| 384 | 20240227 | 122200 | 28712359000 | 178200 | 178200 | 178300 | 178200 | 51 |
| 385 | 20240227 | 122100 | 28703270300 | 178200 | 178200 | 178200 | 178100 | 85 |
| 386 | 20240227 | 122000 | 28688124300 | 178200 | 178100 | 178200 | 178100 | 100 |
| 387 | 20240227 | 121900 | 28670312100 | 177900 | 178100 | 178100 | 177900 | 81 |
| 388 | 20240227 | 121800 | 28655894100 | 178100 | 178000 | 178200 | 178000 | 33 |
| 389 | 20240227 | 121700 | 28650018400 | 178000 | 178000 | 178000 | 177900 | 160 |
| 390 | 20240227 | 121600 | 28621538600 | 178000 | 178000 | 178100 | 178000 | 82 |
| 391 | 20240227 | 121500 | 28606942500 | 178000 | 178100 | 178100 | 177800 | 1042 |
| 392 | 20240227 | 121400 | 28421477800 | 178100 | 178100 | 178300 | 178100 | 137 |
| 393 | 20240227 | 121300 | 28397074900 | 178100 | 178100 | 178100 | 178000 | 70 |
| 394 | 20240227 | 121200 | 28384609300 | 178000 | 178400 | 178400 | 178000 | 370 |
| 395 | 20240227 | 121100 | 28318686900 | 178200 | 178400 | 178500 | 178200 | 454 |
| 396 | 20240227 | 121000 | 28237724300 | 178500 | 178500 | 178500 | 178300 | 69 |
| 397 | 20240227 | 120900 | 28225415900 | 178400 | 178400 | 178400 | 178300 | 102 |
| 398 | 20240227 | 120800 | 28207220500 | 178400 | 178500 | 178500 | 178400 | 52 |
| 399 | 20240227 | 120700 | 28197943300 | 178300 | 178300 | 178400 | 178300 | 48 |
| 400 | 20240227 | 120600 | 28189384400 | 178200 | 178100 | 178500 | 178100 | 188 |
| 401 | 20240227 | 120500 | 28155864900 | 178100 | 178200 | 178300 | 178100 | 80 |
| 402 | 20240227 | 120400 | 28141613900 | 178300 | 178100 | 178300 | 178000 | 915 |
| 403 | 20240227 | 120300 | 27978654000 | 178100 | 178200 | 178200 | 178100 | 145 |
| 404 | 20240227 | 120200 | 27952827200 | 178200 | 178100 | 178300 | 178000 | 188 |
| 405 | 20240227 | 120100 | 27919350000 | 178000 | 178400 | 178500 | 178000 | 1594 |
| 406 | 20240227 | 120000 | 27635322600 | 178400 | 178600 | 178700 | 178300 | 120 |
| 407 | 20240227 | 115900 | 27613909300 | 178300 | 178500 | 178700 | 178300 | 810 |
| 408 | 20240227 | 115800 | 27469400800 | 178500 | 178400 | 178500 | 178400 | 90 |
| 409 | 20240227 | 115700 | 27453340400 | 178400 | 178400 | 178500 | 178300 | 249 |
| 410 | 20240227 | 115600 | 27408924200 | 178400 | 178500 | 178500 | 178400 | 335 |
| 411 | 20240227 | 115500 | 27349151200 | 178400 | 178700 | 178700 | 178400 | 1002 |
| 412 | 20240227 | 115400 | 27170269800 | 178800 | 178700 | 178800 | 178700 | 159 |
| 413 | 20240227 | 115300 | 27141854500 | 178700 | 178800 | 178800 | 178700 | 238 |
| 414 | 20240227 | 115200 | 27099310800 | 178800 | 179000 | 179000 | 178800 | 487 |
| 415 | 20240227 | 115100 | 27012203400 | 179300 | 179400 | 179400 | 178900 | 3069 |
| 416 | 20240227 | 115000 | 26462380700 | 179400 | 179500 | 179500 | 179400 | 34 |
| 417 | 20240227 | 114900 | 26456280900 | 179500 | 179500 | 179500 | 179400 | 323 |
| 418 | 20240227 | 114800 | 26398326700 | 179500 | 179500 | 179500 | 179400 | 47 |
| 419 | 20240227 | 114700 | 26389891600 | 179500 | 179500 | 179600 | 179500 | 294 |
| 420 | 20240227 | 114600 | 26337115400 | 179500 | 179400 | 179500 | 179400 | 82 |
| 421 | 20240227 | 114500 | 26322399500 | 179400 | 179400 | 179400 | 179300 | 254 |
| 422 | 20240227 | 114400 | 26276832100 | 179300 | 179100 | 179300 | 179100 | 522 |
| 423 | 20240227 | 114300 | 26183301200 | 179000 | 179100 | 179200 | 179000 | 69 |
| 424 | 20240227 | 114200 | 26170941700 | 179100 | 179200 | 179400 | 179100 | 190 |
| 425 | 20240227 | 114100 | 26136897200 | 179200 | 179600 | 179600 | 179200 | 277 |
| 426 | 20240227 | 114000 | 26087204000 | 179600 | 179600 | 179600 | 179500 | 199 |
| 427 | 20240227 | 113900 | 26051471200 | 179600 | 179600 | 179600 | 179500 | 311 |
| 428 | 20240227 | 113800 | 25995617100 | 179600 | 179600 | 179600 | 179400 | 174 |
| 429 | 20240227 | 113700 | 25964368000 | 179500 | 179700 | 179700 | 179500 | 500 |
| 430 | 20240227 | 113600 | 25874589800 | 179700 | 179300 | 179700 | 179300 | 501 |
| 431 | 20240227 | 113500 | 25784639300 | 179300 | 179100 | 179300 | 179000 | 824 |
| 432 | 20240227 | 113400 | 25637042200 | 179000 | 178900 | 179100 | 178900 | 632 |
| 433 | 20240227 | 113300 | 25523938400 | 178800 | 178700 | 178900 | 178700 | 54 |
| 434 | 20240227 | 113200 | 25514283400 | 178900 | 178700 | 178900 | 178700 | 491 |
| 435 | 20240227 | 113100 | 25426524000 | 178700 | 178400 | 178700 | 178300 | 479 |
| 436 | 20240227 | 113000 | 25341062500 | 178400 | 178300 | 178500 | 178300 | 964 |
| 437 | 20240227 | 112900 | 25169100000 | 178300 | 178100 | 178400 | 178100 | 521 |
| 438 | 20240227 | 112800 | 25076236600 | 178200 | 178300 | 178300 | 178100 | 148 |
| 439 | 20240227 | 112700 | 25049866000 | 178300 | 178400 | 178400 | 178100 | 559 |
| 440 | 20240227 | 112600 | 24950225200 | 178300 | 178300 | 178500 | 178200 | 1549 |
| 441 | 20240227 | 112500 | 24674154300 | 178300 | 178700 | 178700 | 178100 | 1692 |
| 442 | 20240227 | 112400 | 24372382300 | 178700 | 178800 | 178800 | 178700 | 503 |
| 443 | 20240227 | 112300 | 24282480700 | 178800 | 178800 | 178900 | 178700 | 345 |
| 444 | 20240227 | 112200 | 24220790800 | 178900 | 179000 | 179000 | 178700 | 1585 |
| 445 | 20240227 | 112100 | 23937356700 | 179100 | 179200 | 179300 | 178900 | 1813 |
| 446 | 20240227 | 112000 | 23612784600 | 179200 | 179200 | 179400 | 179200 | 217 |
| 447 | 20240227 | 111900 | 23573878800 | 179400 | 179400 | 179500 | 179300 | 587 |
| 448 | 20240227 | 111800 | 23468596900 | 179500 | 179500 | 179500 | 179400 | 166 |
| 449 | 20240227 | 111700 | 23438811900 | 179400 | 179400 | 179500 | 179400 | 605 |
| 450 | 20240227 | 111600 | 23330231300 | 179400 | 179400 | 179500 | 179400 | 122 |
| 451 | 20240227 | 111500 | 23308340200 | 179400 | 179700 | 179800 | 179400 | 599 |
| 452 | 20240227 | 111400 | 23200758300 | 179800 | 179800 | 180000 | 179700 | 711 |
| 453 | 20240227 | 111300 | 23072892200 | 179800 | 179900 | 179900 | 179800 | 75 |
| 454 | 20240227 | 111200 | 23059400500 | 179900 | 179800 | 180000 | 179700 | 297 |
| 455 | 20240227 | 111100 | 23005964900 | 179800 | 179800 | 180000 | 179700 | 269 |
| 456 | 20240227 | 111000 | 22957609900 | 179800 | 180000 | 180000 | 179800 | 546 |
| 457 | 20240227 | 110900 | 22859397100 | 180100 | 180000 | 180100 | 180000 | 92 |
| 458 | 20240227 | 110800 | 22842835600 | 180000 | 180000 | 180000 | 179900 | 58 |
| 459 | 20240227 | 110700 | 22832395800 | 180000 | 179900 | 180000 | 179800 | 441 |
| 460 | 20240227 | 110600 | 22753038800 | 179900 | 179900 | 180000 | 179800 | 37 |
| 461 | 20240227 | 110500 | 22746382100 | 180000 | 180000 | 180000 | 179900 | 215 |
| 462 | 20240227 | 110400 | 22707694100 | 180100 | 180000 | 180100 | 180000 | 187 |
| 463 | 20240227 | 110300 | 22674025200 | 180000 | 180100 | 180100 | 180000 | 348 |
| 464 | 20240227 | 110200 | 22611364300 | 180100 | 179900 | 180100 | 179900 | 150 |
| 465 | 20240227 | 110100 | 22584362700 | 179900 | 180000 | 180000 | 179800 | 241 |
| 466 | 20240227 | 110000 | 22541004700 | 180000 | 179900 | 180200 | 179900 | 707 |
| 467 | 20240227 | 105900 | 22413711600 | 179800 | 179800 | 179900 | 179700 | 267 |
| 468 | 20240227 | 105800 | 22365707200 | 179800 | 180100 | 180100 | 179800 | 340 |
| 469 | 20240227 | 105700 | 22304522100 | 180100 | 179900 | 180100 | 179900 | 443 |
| 470 | 20240227 | 105600 | 22224781300 | 179900 | 179600 | 179900 | 179600 | 227 |
| 471 | 20240227 | 105500 | 22183993700 | 179600 | 180000 | 180200 | 179600 | 529 |
| 472 | 20240227 | 105400 | 22088775600 | 180000 | 179900 | 180200 | 179900 | 453 |
| 473 | 20240227 | 105300 | 22007205700 | 179800 | 179500 | 179800 | 179400 | 120 |
| 474 | 20240227 | 105200 | 21985658200 | 179400 | 179100 | 179400 | 179100 | 268 |
| 475 | 20240227 | 105100 | 21937642100 | 179100 | 179000 | 179100 | 179000 | 138 |
| 476 | 20240227 | 105000 | 21912937800 | 179000 | 179100 | 179100 | 179000 | 522 |
| 477 | 20240227 | 104900 | 21819498400 | 179000 | 179000 | 179100 | 178900 | 261 |
| 478 | 20240227 | 104800 | 21772799800 | 179000 | 179200 | 179300 | 179000 | 375 |
| 479 | 20240227 | 104700 | 21705659700 | 179000 | 179100 | 179200 | 179000 | 188 |
| 480 | 20240227 | 104600 | 21671992200 | 179100 | 179000 | 179200 | 178900 | 107 |
| 481 | 20240227 | 104500 | 21652837700 | 179000 | 179000 | 179100 | 179000 | 301 |
| 482 | 20240227 | 104400 | 21598954000 | 179100 | 179300 | 179300 | 179000 | 393 |
| 483 | 20240227 | 104300 | 21528542700 | 179200 | 179000 | 179400 | 179000 | 494 |
| 484 | 20240227 | 104200 | 21440071400 | 179400 | 178900 | 179400 | 178800 | 822 |
| 485 | 20240227 | 104100 | 21292988900 | 178900 | 178900 | 179000 | 178900 | 374 |
| 486 | 20240227 | 104000 | 21226078900 | 179000 | 179600 | 179600 | 178900 | 1801 |
| 487 | 20240227 | 103900 | 20903315200 | 179600 | 179500 | 179600 | 179500 | 58 |
| 488 | 20240227 | 103800 | 20892899100 | 179500 | 179500 | 179600 | 179500 | 108 |
| 489 | 20240227 | 103700 | 20873512600 | 179500 | 179900 | 179900 | 179500 | 2156 |
| 490 | 20240227 | 103600 | 20485996500 | 179900 | 179900 | 180000 | 179900 | 99 |
| 491 | 20240227 | 103500 | 20468185200 | 179900 | 180000 | 180000 | 179800 | 591 |
| 492 | 20240227 | 103400 | 20361859900 | 180000 | 179900 | 180000 | 179900 | 173 |
| 493 | 20240227 | 103300 | 20330730000 | 179900 | 179800 | 179900 | 179800 | 84 |
| 494 | 20240227 | 103200 | 20315620300 | 179800 | 179800 | 180000 | 179700 | 718 |
| 495 | 20240227 | 103100 | 20186495800 | 179800 | 179900 | 180000 | 179800 | 471 |
| 496 | 20240227 | 103000 | 20101758900 | 179900 | 179900 | 180000 | 179900 | 61 |
| 497 | 20240227 | 102900 | 20090784900 | 179900 | 180000 | 180000 | 179900 | 119 |
| 498 | 20240227 | 102800 | 20069372300 | 180000 | 180300 | 180300 | 180000 | 421 |
| 499 | 20240227 | 102700 | 19993541600 | 180200 | 180100 | 180200 | 179900 | 232 |
| 500 | 20240227 | 102600 | 19951769800 | 179900 | 179600 | 179900 | 179600 | 473 |
| 501 | 20240227 | 102500 | 19866760600 | 179700 | 179600 | 179700 | 179600 | 292 |
| 502 | 20240227 | 102400 | 19814310400 | 179600 | 179800 | 179800 | 179500 | 1238 |
| 503 | 20240227 | 102300 | 19591831900 | 179800 | 180200 | 180300 | 179800 | 1634 |
| 504 | 20240227 | 102200 | 19297687300 | 180200 | 180200 | 181100 | 180200 | 493 |
| 505 | 20240227 | 102100 | 19208768700 | 180200 | 180000 | 180500 | 180000 | 234 |
| 506 | 20240227 | 102000 | 19166617300 | 180100 | 180100 | 180200 | 180000 | 762 |
| 507 | 20240227 | 101900 | 19029402300 | 180200 | 180600 | 180600 | 180100 | 501 |
| 508 | 20240227 | 101800 | 18939059100 | 181400 | 180200 | 181700 | 180200 | 340 |
| 509 | 20240227 | 101700 | 18877688300 | 180100 | 180300 | 180300 | 180000 | 891 |
| 510 | 20240227 | 101600 | 18717225600 | 180300 | 180800 | 180800 | 180300 | 524 |
| 511 | 20240227 | 101500 | 18622689500 | 180800 | 181000 | 181200 | 180500 | 1584 |
| 512 | 20240227 | 101400 | 18336289400 | 181100 | 181900 | 181900 | 181100 | 1537 |
| 513 | 20240227 | 101300 | 18057466800 | 181900 | 181800 | 181900 | 181400 | 531 |
| 514 | 20240227 | 101200 | 17960985400 | 181800 | 181300 | 181800 | 181300 | 102 |
| 515 | 20240227 | 101100 | 17942466400 | 181300 | 181200 | 181800 | 181200 | 919 |
| 516 | 20240227 | 101000 | 17775756900 | 181200 | 181200 | 181200 | 181100 | 273 |
| 517 | 20240227 | 100900 | 17726307300 | 181100 | 181200 | 181200 | 181100 | 319 |
| 518 | 20240227 | 100800 | 17668526800 | 181200 | 181300 | 181300 | 181000 | 171 |
| 519 | 20240227 | 100700 | 17637560900 | 181100 | 181200 | 181400 | 181000 | 245 |
| 520 | 20240227 | 100600 | 17593179500 | 181300 | 181300 | 181400 | 180800 | 510 |
| 521 | 20240227 | 100500 | 17500828900 | 181300 | 181400 | 181400 | 181100 | 101 |
| 522 | 20240227 | 100400 | 17482523700 | 181100 | 181500 | 181600 | 181100 | 1102 |
| 523 | 20240227 | 100300 | 17282770000 | 181600 | 181700 | 181700 | 181600 | 208 |
| 524 | 20240227 | 100200 | 17244996100 | 181700 | 181700 | 182000 | 181600 | 192 |
| 525 | 20240227 | 100100 | 17210115500 | 181700 | 182300 | 182600 | 181700 | 1302 |
| 526 | 20240227 | 100000 | 16973157000 | 182700 | 182700 | 182700 | 182200 | 632 |
| 527 | 20240227 | 095900 | 16857826600 | 182600 | 182500 | 182600 | 182500 | 154 |
| 528 | 20240227 | 095800 | 16829712100 | 182500 | 182200 | 182500 | 182200 | 387 |
| 529 | 20240227 | 095700 | 16759136000 | 182300 | 182400 | 182400 | 182200 | 271 |
| 530 | 20240227 | 095600 | 16709717600 | 182400 | 182600 | 182600 | 182400 | 170 |
| 531 | 20240227 | 095500 | 16678695800 | 182700 | 182700 | 183100 | 182400 | 1651 |
| 532 | 20240227 | 095400 | 16376887400 | 182600 | 182600 | 183100 | 182400 | 2111 |
| 533 | 20240227 | 095300 | 15990836200 | 182700 | 182400 | 182800 | 182400 | 330 |
| 534 | 20240227 | 095200 | 15930576000 | 182400 | 182600 | 182800 | 182100 | 662 |
| 535 | 20240227 | 095100 | 15809759600 | 182600 | 182500 | 182800 | 182500 | 415 |
| 536 | 20240227 | 095000 | 15733951400 | 182500 | 181700 | 182700 | 181700 | 1667 |
| 537 | 20240227 | 094900 | 15430110000 | 181500 | 181300 | 181800 | 181300 | 605 |
| 538 | 20240227 | 094800 | 15320173400 | 181300 | 182000 | 182100 | 181300 | 933 |
| 539 | 20240227 | 094700 | 15150621800 | 182000 | 181600 | 182000 | 181500 | 1496 |
| 540 | 20240227 | 094600 | 14878606800 | 181500 | 181000 | 181500 | 181000 | 553 |
| 541 | 20240227 | 094500 | 14778383600 | 181000 | 180800 | 181000 | 180800 | 426 |
| 542 | 20240227 | 094400 | 14701332600 | 180800 | 180900 | 180900 | 180700 | 117 |
| 543 | 20240227 | 094300 | 14680170800 | 180900 | 180000 | 181000 | 180000 | 2388 |
| 544 | 20240227 | 094200 | 14249767000 | 179900 | 179900 | 180000 | 179900 | 227 |
| 545 | 20240227 | 094100 | 14208915600 | 179900 | 180200 | 180200 | 179900 | 675 |
| 546 | 20240227 | 094000 | 14087380500 | 180300 | 180400 | 180400 | 180300 | 259 |
| 547 | 20240227 | 093900 | 14040679400 | 180200 | 180000 | 180500 | 179900 | 1029 |
| 548 | 20240227 | 093800 | 13855481300 | 180000 | 179900 | 180500 | 179800 | 3078 |
| 549 | 20240227 | 093700 | 13301345700 | 180000 | 180000 | 180500 | 179800 | 2228 |
| 550 | 20240227 | 093600 | 12900251900 | 180100 | 180500 | 180700 | 180100 | 849 |
| 551 | 20240227 | 093500 | 12747063900 | 180500 | 180600 | 180700 | 180500 | 443 |
| 552 | 20240227 | 093400 | 12667063700 | 180600 | 180800 | 181000 | 180600 | 342 |
| 553 | 20240227 | 093300 | 12605247200 | 180800 | 180500 | 181300 | 180500 | 591 |
| 554 | 20240227 | 093200 | 12498443600 | 180500 | 181300 | 181400 | 180500 | 2192 |
| 555 | 20240227 | 093100 | 12101833500 | 181300 | 181200 | 181400 | 181200 | 524 |
| 556 | 20240227 | 093000 | 12006874100 | 181300 | 181700 | 181700 | 181200 | 895 |
| 557 | 20240227 | 092900 | 11844499500 | 181700 | 181400 | 181800 | 181400 | 1531 |
| 558 | 20240227 | 092800 | 11566598300 | 181400 | 181600 | 181600 | 181300 | 1104 |
| 559 | 20240227 | 092700 | 11366248500 | 181600 | 181700 | 181800 | 181500 | 1838 |
| 560 | 20240227 | 092600 | 11032465200 | 181700 | 182200 | 182200 | 181700 | 655 |
| 561 | 20240227 | 092500 | 10913350900 | 182000 | 182600 | 182600 | 182000 | 2523 |
| 562 | 20240227 | 092400 | 10453532300 | 182600 | 182500 | 182700 | 182500 | 817 |
| 563 | 20240227 | 092300 | 10304373000 | 182500 | 182100 | 182800 | 182100 | 749 |
| 564 | 20240227 | 092200 | 10167667700 | 182000 | 181800 | 182400 | 181700 | 1264 |
| 565 | 20240227 | 092100 | 9937583400 | 181800 | 181800 | 182000 | 181500 | 1428 |
| 566 | 20240227 | 092000 | 9678152200 | 181800 | 182500 | 182500 | 181500 | 3359 |
| 567 | 20240227 | 091900 | 9066966300 | 182300 | 182800 | 182900 | 182300 | 875 |
| 568 | 20240227 | 091800 | 8907179700 | 182900 | 183000 | 183100 | 182500 | 977 |
| 569 | 20240227 | 091700 | 8728475000 | 183000 | 183600 | 183800 | 183000 | 1190 |
| 570 | 20240227 | 091600 | 8510204700 | 183700 | 183600 | 183700 | 183400 | 1630 |
| 571 | 20240227 | 091500 | 8210914400 | 183600 | 183600 | 183600 | 183300 | 704 |
| 572 | 20240227 | 091400 | 8081693600 | 183600 | 183700 | 183800 | 182800 | 2876 |
| 573 | 20240227 | 091300 | 7554192700 | 183800 | 183700 | 183800 | 183100 | 1660 |
| 574 | 20240227 | 091200 | 7249369700 | 183700 | 182700 | 183800 | 182600 | 4915 |
| 575 | 20240227 | 091100 | 6348903800 | 182600 | 182600 | 183000 | 182500 | 2741 |
| 576 | 20240227 | 091000 | 5847682000 | 183000 | 183000 | 183000 | 182500 | 2067 |
| 577 | 20240227 | 090900 | 5469923100 | 183000 | 182100 | 183400 | 182000 | 2494 |
| 578 | 20240227 | 090800 | 5013443200 | 182500 | 182000 | 182500 | 181900 | 1188 |
| 579 | 20240227 | 090700 | 4797156700 | 182000 | 181600 | 182000 | 181300 | 1726 |
| 580 | 20240227 | 090600 | 4483577800 | 181500 | 182200 | 182200 | 181500 | 1356 |
| 581 | 20240227 | 090500 | 4236904200 | 182000 | 182300 | 182500 | 182000 | 1833 |
| 582 | 20240227 | 090400 | 3902993900 | 182200 | 183000 | 183000 | 182100 | 2187 |
| 583 | 20240227 | 090300 | 3504171600 | 182500 | 183500 | 183600 | 182300 | 1974 |
| 584 | 20240227 | 090200 | 3143034600 | 183300 | 182200 | 183800 | 182100 | 5801 |
| 585 | 20240227 | 090100 | 2081803500 | 182700 | 183700 | 184100 | 182000 | 3637 |
| 586 | 20240227 | 090000 | 1416448500 | 184100 | 181500 | 184500 | 181400 | 7755 |