35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 190200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 3 | 20240227 | 190100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 4 | 20240227 | 190000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 5 | 20240227 | 185900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 6 | 20240227 | 185800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 7 | 20240227 | 185700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 8 | 20240227 | 185600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 9 | 20240227 | 185500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 10 | 20240227 | 185400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 11 | 20240227 | 185300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 12 | 20240227 | 185200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 13 | 20240227 | 185100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 14 | 20240227 | 185000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 15 | 20240227 | 184900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 16 | 20240227 | 184800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 17 | 20240227 | 184700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 18 | 20240227 | 184600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 19 | 20240227 | 184500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 20 | 20240227 | 184400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 21 | 20240227 | 184300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 22 | 20240227 | 184200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 23 | 20240227 | 184100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 24 | 20240227 | 184000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 25 | 20240227 | 183900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 26 | 20240227 | 183800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 27 | 20240227 | 183700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 28 | 20240227 | 183600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 29 | 20240227 | 183500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 30 | 20240227 | 183400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 31 | 20240227 | 183300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 32 | 20240227 | 183200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 33 | 20240227 | 183100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 34 | 20240227 | 183000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 35 | 20240227 | 182900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 36 | 20240227 | 182800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 37 | 20240227 | 182700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 38 | 20240227 | 182600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 39 | 20240227 | 182500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 40 | 20240227 | 182400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 41 | 20240227 | 182300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 42 | 20240227 | 182200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 43 | 20240227 | 182100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 44 | 20240227 | 182000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 45 | 20240227 | 181900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 46 | 20240227 | 181800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 47 | 20240227 | 181700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 48 | 20240227 | 181600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 49 | 20240227 | 181500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 50 | 20240227 | 181400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 51 | 20240227 | 181300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 52 | 20240227 | 181200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 53 | 20240227 | 181100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 54 | 20240227 | 181000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 55 | 20240227 | 180900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 56 | 20240227 | 180800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 57 | 20240227 | 180700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 58 | 20240227 | 180600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 59 | 20240227 | 180500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 60 | 20240227 | 180400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 61 | 20240227 | 180300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 62 | 20240227 | 180200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 63 | 20240227 | 180100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 64 | 20240227 | 180000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 65 | 20240227 | 175900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 66 | 20240227 | 175800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 67 | 20240227 | 175700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 68 | 20240227 | 175600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 69 | 20240227 | 175500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 70 | 20240227 | 175400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 71 | 20240227 | 175300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 72 | 20240227 | 175200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 73 | 20240227 | 175100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 74 | 20240227 | 175000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 75 | 20240227 | 174900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 76 | 20240227 | 174800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 77 | 20240227 | 174700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 78 | 20240227 | 174600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 79 | 20240227 | 174500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 80 | 20240227 | 174400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 81 | 20240227 | 174300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 82 | 20240227 | 174200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 83 | 20240227 | 174100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 84 | 20240227 | 174000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 85 | 20240227 | 173900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 86 | 20240227 | 173800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 87 | 20240227 | 173700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 88 | 20240227 | 173600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 89 | 20240227 | 173500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 90 | 20240227 | 173400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 91 | 20240227 | 173300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 92 | 20240227 | 173200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 93 | 20240227 | 173100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 94 | 20240227 | 173000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 95 | 20240227 | 172900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 96 | 20240227 | 172800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 97 | 20240227 | 172700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 98 | 20240227 | 172600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 99 | 20240227 | 172500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 100 | 20240227 | 172400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 101 | 20240227 | 172300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 102 | 20240227 | 172200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 103 | 20240227 | 172100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 104 | 20240227 | 172000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 105 | 20240227 | 171900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 106 | 20240227 | 171800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 107 | 20240227 | 171700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 108 | 20240227 | 171600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 109 | 20240227 | 171500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 110 | 20240227 | 171400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 111 | 20240227 | 171300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 112 | 20240227 | 171200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 113 | 20240227 | 171100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 114 | 20240227 | 171000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 115 | 20240227 | 170900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 116 | 20240227 | 170800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 117 | 20240227 | 170700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 118 | 20240227 | 170600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 119 | 20240227 | 170500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 120 | 20240227 | 170400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 121 | 20240227 | 170300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 122 | 20240227 | 170200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 123 | 20240227 | 170100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 124 | 20240227 | 170000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 125 | 20240227 | 165900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 126 | 20240227 | 165800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 127 | 20240227 | 165700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 128 | 20240227 | 165600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 129 | 20240227 | 165500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 130 | 20240227 | 165400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 131 | 20240227 | 165300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 132 | 20240227 | 165200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 133 | 20240227 | 165100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 134 | 20240227 | 165000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 135 | 20240227 | 164900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 136 | 20240227 | 164800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 137 | 20240227 | 164700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 138 | 20240227 | 164600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 139 | 20240227 | 164500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 140 | 20240227 | 164400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 141 | 20240227 | 164300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 142 | 20240227 | 164200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 143 | 20240227 | 164100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 144 | 20240227 | 164000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 145 | 20240227 | 163900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 146 | 20240227 | 163800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 147 | 20240227 | 163700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 148 | 20240227 | 163600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 149 | 20240227 | 163500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 150 | 20240227 | 163400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 151 | 20240227 | 163300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 152 | 20240227 | 163200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 153 | 20240227 | 163100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 154 | 20240227 | 163000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 155 | 20240227 | 162900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 156 | 20240227 | 162800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 157 | 20240227 | 162700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 158 | 20240227 | 162600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 159 | 20240227 | 162500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 160 | 20240227 | 162400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 161 | 20240227 | 162300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 162 | 20240227 | 162200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 163 | 20240227 | 162100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 164 | 20240227 | 162000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 165 | 20240227 | 161900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 166 | 20240227 | 161800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 167 | 20240227 | 161700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 168 | 20240227 | 161600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 169 | 20240227 | 161500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 170 | 20240227 | 161400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 171 | 20240227 | 161300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 172 | 20240227 | 161200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 173 | 20240227 | 161100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 174 | 20240227 | 161000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 175 | 20240227 | 160900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 176 | 20240227 | 160800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 177 | 20240227 | 160700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 178 | 20240227 | 160600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 179 | 20240227 | 160500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 180 | 20240227 | 160400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 181 | 20240227 | 160300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 182 | 20240227 | 160200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 183 | 20240227 | 160100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 184 | 20240227 | 160000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 185 | 20240227 | 155900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 186 | 20240227 | 155800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 187 | 20240227 | 155700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 188 | 20240227 | 155600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 189 | 20240227 | 155500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 190 | 20240227 | 155400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 191 | 20240227 | 155300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 192 | 20240227 | 155200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 193 | 20240227 | 155100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 194 | 20240227 | 155000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 195 | 20240227 | 154900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 196 | 20240227 | 154800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 197 | 20240227 | 154700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 198 | 20240227 | 154600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 199 | 20240227 | 154500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 200 | 20240227 | 154400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 201 | 20240227 | 154300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 202 | 20240227 | 154200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 203 | 20240227 | 154100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 204 | 20240227 | 154000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 205 | 20240227 | 153900 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 206 | 20240227 | 153800 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 207 | 20240227 | 153700 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 208 | 20240227 | 153600 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 209 | 20240227 | 153500 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 210 | 20240227 | 153400 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 211 | 20240227 | 153300 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 212 | 20240227 | 153200 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 213 | 20240227 | 153100 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 0 |
| 214 | 20240227 | 153000 | 17878746200 | 177600 | 177600 | 177600 | 177600 | 586 |
| 215 | 20240227 | 152900 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 216 | 20240227 | 152800 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 217 | 20240227 | 152700 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 218 | 20240227 | 152600 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 219 | 20240227 | 152500 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 220 | 20240227 | 152400 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 221 | 20240227 | 152300 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 222 | 20240227 | 152200 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 223 | 20240227 | 152100 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 224 | 20240227 | 152000 | 17774672600 | 177500 | 177500 | 177500 | 177500 | 0 |
| 225 | 20240227 | 151900 | 17774672600 | 177500 | 177300 | 177600 | 177300 | 222 |
| 226 | 20240227 | 151800 | 17735292700 | 177300 | 177500 | 177500 | 177200 | 219 |
| 227 | 20240227 | 151700 | 17696474300 | 177500 | 177300 | 177500 | 177300 | 133 |
| 228 | 20240227 | 151600 | 17672877400 | 177300 | 177300 | 177300 | 177300 | 103 |
| 229 | 20240227 | 151500 | 17654615500 | 177300 | 177400 | 177400 | 177200 | 224 |
| 230 | 20240227 | 151400 | 17614901900 | 177400 | 177400 | 177400 | 177300 | 118 |
| 231 | 20240227 | 151300 | 17593974200 | 177400 | 177200 | 177500 | 177100 | 195 |
| 232 | 20240227 | 151200 | 17559401200 | 177200 | 177100 | 177200 | 177100 | 53 |
| 233 | 20240227 | 151100 | 17550014200 | 177000 | 177100 | 177100 | 177000 | 211 |
| 234 | 20240227 | 151000 | 17512655900 | 177100 | 177000 | 177100 | 177000 | 113 |
| 235 | 20240227 | 150900 | 17492652700 | 177000 | 177000 | 177100 | 177000 | 121 |
| 236 | 20240227 | 150800 | 17471231100 | 177000 | 177000 | 177100 | 177000 | 166 |
| 237 | 20240227 | 150700 | 17441846300 | 177000 | 177000 | 177000 | 177000 | 64 |
| 238 | 20240227 | 150600 | 17430518300 | 177000 | 177000 | 177100 | 177000 | 71 |
| 239 | 20240227 | 150500 | 17417951200 | 177000 | 177100 | 177100 | 177000 | 199 |
| 240 | 20240227 | 150400 | 17382719700 | 177100 | 177100 | 177200 | 177000 | 135 |
| 241 | 20240227 | 150300 | 17358811800 | 177100 | 177000 | 177100 | 177000 | 51 |
| 242 | 20240227 | 150200 | 17349781800 | 177100 | 177000 | 177100 | 177000 | 96 |
| 243 | 20240227 | 150100 | 17332789700 | 177100 | 177200 | 177200 | 177100 | 164 |
| 244 | 20240227 | 150000 | 17303733600 | 177200 | 177300 | 177300 | 177200 | 109 |
| 245 | 20240227 | 145900 | 17284418300 | 177300 | 177300 | 177300 | 177000 | 228 |
| 246 | 20240227 | 145800 | 17244029200 | 177300 | 176900 | 177300 | 176900 | 32 |
| 247 | 20240227 | 145700 | 17238361700 | 176900 | 177000 | 177300 | 176900 | 124 |
| 248 | 20240227 | 145600 | 17216417500 | 176900 | 176900 | 176900 | 176900 | 70 |
| 249 | 20240227 | 145500 | 17204034500 | 176900 | 177100 | 177400 | 176900 | 345 |
| 250 | 20240227 | 145400 | 17142997800 | 177100 | 177000 | 177100 | 176900 | 152 |
| 251 | 20240227 | 145300 | 17116099600 | 177000 | 177000 | 177000 | 177000 | 24 |
| 252 | 20240227 | 145200 | 17111851600 | 177000 | 177000 | 177000 | 176900 | 143 |
| 253 | 20240227 | 145100 | 17086547000 | 177000 | 177000 | 177000 | 176900 | 189 |
| 254 | 20240227 | 145000 | 17053098300 | 177100 | 177200 | 177300 | 177000 | 584 |
| 255 | 20240227 | 144900 | 16949717900 | 177300 | 177300 | 177300 | 177000 | 170 |
| 256 | 20240227 | 144800 | 16919613800 | 177300 | 177300 | 177300 | 177100 | 218 |
| 257 | 20240227 | 144700 | 16880989600 | 177300 | 177500 | 177600 | 177200 | 262 |
| 258 | 20240227 | 144600 | 16834514200 | 177600 | 177800 | 177800 | 177600 | 121 |
| 259 | 20240227 | 144500 | 16813018700 | 177800 | 178000 | 178000 | 177700 | 5 |
| 260 | 20240227 | 144400 | 16812129600 | 178000 | 177900 | 178000 | 177900 | 11 |
| 261 | 20240227 | 144300 | 16810171700 | 177900 | 178000 | 178000 | 177500 | 67 |
| 262 | 20240227 | 144200 | 16798255100 | 178000 | 178000 | 178000 | 177500 | 357 |
| 263 | 20240227 | 144100 | 16734773400 | 178000 | 178100 | 178100 | 177800 | 107 |
| 264 | 20240227 | 144000 | 16715729400 | 178100 | 178000 | 178200 | 178000 | 223 |
| 265 | 20240227 | 143900 | 16676026100 | 177800 | 178200 | 178200 | 177800 | 500 |
| 266 | 20240227 | 143800 | 16587059600 | 178200 | 178500 | 178500 | 178100 | 21 |
| 267 | 20240227 | 143700 | 16583316600 | 178600 | 178300 | 178600 | 178000 | 198 |
| 268 | 20240227 | 143600 | 16548007500 | 178300 | 178200 | 178300 | 178200 | 37 |
| 269 | 20240227 | 143500 | 16541411000 | 178200 | 178500 | 178500 | 178000 | 322 |
| 270 | 20240227 | 143400 | 16484000600 | 178500 | 177600 | 178700 | 177600 | 359 |
| 271 | 20240227 | 143300 | 16420027100 | 177600 | 177500 | 177600 | 177500 | 156 |
| 272 | 20240227 | 143200 | 16392330400 | 177500 | 177400 | 177700 | 177400 | 228 |
| 273 | 20240227 | 143100 | 16351851100 | 177300 | 177000 | 177500 | 177000 | 350 |
| 274 | 20240227 | 143000 | 16289851400 | 177000 | 177100 | 177100 | 177000 | 90 |
| 275 | 20240227 | 142900 | 16273918500 | 177100 | 177000 | 177100 | 177000 | 50 |
| 276 | 20240227 | 142800 | 16265068100 | 177000 | 176800 | 177000 | 176800 | 41 |
| 277 | 20240227 | 142700 | 16257812100 | 177000 | 177100 | 177100 | 176800 | 777 |
| 278 | 20240227 | 142600 | 16120347000 | 177100 | 177100 | 177100 | 177100 | 13 |
| 279 | 20240227 | 142500 | 16118044700 | 177100 | 176900 | 177100 | 176900 | 50 |
| 280 | 20240227 | 142400 | 16109198100 | 176900 | 176800 | 176900 | 176800 | 36 |
| 281 | 20240227 | 142300 | 16102832000 | 176800 | 177000 | 177000 | 176800 | 72 |
| 282 | 20240227 | 142200 | 16090098500 | 176900 | 176900 | 176900 | 176900 | 63 |
| 283 | 20240227 | 142100 | 16078953800 | 176900 | 177100 | 177100 | 176900 | 76 |
| 284 | 20240227 | 142000 | 16065503100 | 177100 | 176800 | 177100 | 176800 | 176 |
| 285 | 20240227 | 141900 | 16034362100 | 176700 | 176700 | 176700 | 176700 | 30 |
| 286 | 20240227 | 141800 | 16029061100 | 176500 | 176600 | 176600 | 176500 | 268 |
| 287 | 20240227 | 141700 | 15981750200 | 176500 | 176700 | 176700 | 176500 | 45 |
| 288 | 20240227 | 141600 | 15973805800 | 176500 | 177000 | 177000 | 176500 | 17 |
| 289 | 20240227 | 141500 | 15970803800 | 177000 | 176900 | 177000 | 176900 | 2 |
| 290 | 20240227 | 141400 | 15970449900 | 176300 | 177000 | 177000 | 176200 | 106 |
| 291 | 20240227 | 141300 | 15951768400 | 177000 | 176300 | 177000 | 176100 | 554 |
| 292 | 20240227 | 141200 | 15854165800 | 176200 | 176600 | 177000 | 176100 | 808 |
| 293 | 20240227 | 141100 | 15711644200 | 176600 | 176700 | 176700 | 176600 | 251 |
| 294 | 20240227 | 141000 | 15667307400 | 176600 | 176700 | 176700 | 176600 | 314 |
| 295 | 20240227 | 140900 | 15611838600 | 176700 | 176900 | 176900 | 176600 | 392 |
| 296 | 20240227 | 140800 | 15542569400 | 176900 | 177200 | 177200 | 176900 | 599 |
| 297 | 20240227 | 140700 | 15436558400 | 177300 | 177300 | 177300 | 177100 | 224 |
| 298 | 20240227 | 140600 | 15396859400 | 177300 | 177400 | 177400 | 177300 | 63 |
| 299 | 20240227 | 140500 | 15385688000 | 177400 | 177300 | 177400 | 177300 | 16 |
| 300 | 20240227 | 140400 | 15382850100 | 177200 | 177300 | 177300 | 177100 | 122 |
| 301 | 20240227 | 140300 | 15361232600 | 177400 | 177300 | 177400 | 177100 | 34 |
| 302 | 20240227 | 140200 | 15355205700 | 177300 | 177100 | 177400 | 177000 | 106 |
| 303 | 20240227 | 140100 | 15336427600 | 177000 | 177500 | 177500 | 177000 | 1322 |
| 304 | 20240227 | 140000 | 15102341800 | 177500 | 177400 | 177500 | 177400 | 42 |
| 305 | 20240227 | 135900 | 15094890600 | 177200 | 177400 | 177600 | 177200 | 111 |
| 306 | 20240227 | 135800 | 15075209100 | 177400 | 177500 | 177500 | 177200 | 197 |
| 307 | 20240227 | 135700 | 15040285500 | 177400 | 177500 | 177600 | 177300 | 76 |
| 308 | 20240227 | 135600 | 15026799100 | 177500 | 177200 | 177500 | 177200 | 49 |
| 309 | 20240227 | 135500 | 15018112400 | 177200 | 177100 | 177200 | 177100 | 156 |
| 310 | 20240227 | 135400 | 14990480900 | 177100 | 177500 | 177500 | 177000 | 1140 |
| 311 | 20240227 | 135300 | 14788587100 | 177200 | 177500 | 177600 | 177200 | 723 |
| 312 | 20240227 | 135200 | 14660341200 | 177500 | 177600 | 177600 | 177500 | 684 |
| 313 | 20240227 | 135100 | 14538924800 | 177600 | 177700 | 177700 | 177600 | 281 |
| 314 | 20240227 | 135000 | 14489008100 | 177700 | 177800 | 178000 | 177700 | 133 |
| 315 | 20240227 | 134900 | 14465369200 | 177800 | 177900 | 177900 | 177800 | 44 |
| 316 | 20240227 | 134800 | 14457542900 | 177900 | 177900 | 177900 | 177800 | 142 |
| 317 | 20240227 | 134700 | 14432283200 | 177900 | 178000 | 178000 | 177900 | 93 |
| 318 | 20240227 | 134600 | 14415737900 | 177900 | 178000 | 178000 | 177900 | 90 |
| 319 | 20240227 | 134500 | 14399724800 | 178000 | 178100 | 178300 | 178000 | 76 |
| 320 | 20240227 | 134400 | 14386194900 | 178300 | 178300 | 178300 | 178000 | 281 |
| 321 | 20240227 | 134300 | 14336163000 | 178300 | 178300 | 178300 | 178300 | 32 |
| 322 | 20240227 | 134200 | 14330457400 | 178300 | 178200 | 178300 | 178200 | 18 |
| 323 | 20240227 | 134100 | 14327249700 | 178200 | 178500 | 178500 | 178200 | 131 |
| 324 | 20240227 | 134000 | 14303877500 | 178600 | 178500 | 178700 | 178500 | 42 |
| 325 | 20240227 | 133900 | 14296374800 | 178500 | 178500 | 178500 | 178300 | 258 |
| 326 | 20240227 | 133800 | 14250346200 | 178400 | 178300 | 178400 | 178300 | 77 |
| 327 | 20240227 | 133700 | 14236610600 | 178400 | 177600 | 178400 | 177600 | 195 |
| 328 | 20240227 | 133600 | 14201913100 | 177600 | 177500 | 177600 | 177200 | 635 |
| 329 | 20240227 | 133500 | 14089236200 | 177600 | 177900 | 177900 | 177500 | 130 |
| 330 | 20240227 | 133400 | 14066133900 | 177900 | 178000 | 178100 | 177900 | 31 |
| 331 | 20240227 | 133300 | 14060617200 | 178000 | 178200 | 178200 | 177300 | 874 |
| 332 | 20240227 | 133200 | 13905204400 | 178100 | 178100 | 178100 | 178000 | 308 |
| 333 | 20240227 | 133100 | 13850373000 | 178200 | 178600 | 178600 | 178000 | 790 |
| 334 | 20240227 | 133000 | 13709569900 | 178600 | 178700 | 178700 | 178500 | 186 |
| 335 | 20240227 | 132900 | 13676351200 | 178700 | 178600 | 178700 | 178500 | 109 |
| 336 | 20240227 | 132800 | 13656876400 | 178600 | 178200 | 178600 | 178200 | 307 |
| 337 | 20240227 | 132700 | 13602147700 | 178300 | 178400 | 178500 | 178200 | 411 |
| 338 | 20240227 | 132600 | 13528835800 | 178500 | 179400 | 179400 | 178400 | 1936 |
| 339 | 20240227 | 132500 | 13182461100 | 179300 | 179400 | 179400 | 179100 | 150 |
| 340 | 20240227 | 132400 | 13155570100 | 179100 | 179600 | 179700 | 179100 | 1344 |
| 341 | 20240227 | 132300 | 12914426900 | 179600 | 179700 | 179700 | 179600 | 122 |
| 342 | 20240227 | 132200 | 12892508000 | 179600 | 179700 | 179700 | 179500 | 497 |
| 343 | 20240227 | 132100 | 12803244900 | 179600 | 180000 | 180100 | 179600 | 1742 |
| 344 | 20240227 | 132000 | 12490105900 | 180000 | 180200 | 180200 | 180000 | 239 |
| 345 | 20240227 | 131900 | 12447069300 | 180200 | 180300 | 180300 | 180100 | 192 |
| 346 | 20240227 | 131800 | 12412480800 | 180200 | 180200 | 180200 | 180200 | 2 |
| 347 | 20240227 | 131700 | 12412120400 | 180100 | 180100 | 180200 | 180100 | 56 |
| 348 | 20240227 | 131600 | 12402032800 | 180200 | 180300 | 180300 | 180200 | 23 |
| 349 | 20240227 | 131500 | 12397887700 | 180300 | 180200 | 180300 | 180200 | 43 |
| 350 | 20240227 | 131400 | 12390138800 | 180200 | 180300 | 180300 | 180200 | 8 |
| 351 | 20240227 | 131300 | 12388696900 | 180300 | 180300 | 180300 | 180200 | 20 |
| 352 | 20240227 | 131200 | 12385091100 | 180300 | 180300 | 180300 | 180200 | 131 |
| 353 | 20240227 | 131100 | 12361482100 | 180200 | 180200 | 180200 | 180200 | 0 |
| 354 | 20240227 | 131000 | 12361482100 | 180200 | 180400 | 180400 | 180200 | 137 |
| 355 | 20240227 | 130900 | 12336789000 | 180300 | 180300 | 180300 | 180300 | 1 |
| 356 | 20240227 | 130800 | 12336608700 | 180300 | 180300 | 180300 | 180300 | 25 |
| 357 | 20240227 | 130700 | 12332101200 | 180600 | 180100 | 180600 | 180100 | 10 |
| 358 | 20240227 | 130600 | 12330299700 | 180100 | 180200 | 180200 | 180000 | 146 |
| 359 | 20240227 | 130500 | 12304013600 | 180100 | 180100 | 180100 | 180100 | 2 |
| 360 | 20240227 | 130400 | 12303653400 | 180000 | 180100 | 180100 | 180000 | 88 |
| 361 | 20240227 | 130300 | 12287812700 | 180000 | 180700 | 180700 | 180000 | 1929 |
| 362 | 20240227 | 130200 | 11940322000 | 181000 | 181000 | 181000 | 181000 | 51 |
| 363 | 20240227 | 130100 | 11931091000 | 181000 | 180600 | 181000 | 180600 | 19 |
| 364 | 20240227 | 130000 | 11927659200 | 180600 | 180800 | 180800 | 180600 | 102 |
| 365 | 20240227 | 125900 | 11909236900 | 180800 | 181100 | 181100 | 180800 | 5 |
| 366 | 20240227 | 125800 | 11908332600 | 180700 | 180800 | 180800 | 180700 | 259 |
| 367 | 20240227 | 125700 | 11861512400 | 181100 | 181000 | 181100 | 181000 | 29 |
| 368 | 20240227 | 125600 | 11856262600 | 181100 | 181200 | 181200 | 181100 | 23 |
| 369 | 20240227 | 125500 | 11852097100 | 181200 | 181200 | 181200 | 181200 | 4 |
| 370 | 20240227 | 125400 | 11851372300 | 181000 | 181200 | 181200 | 181000 | 38 |
| 371 | 20240227 | 125300 | 11844493500 | 181200 | 181200 | 181200 | 181200 | 1 |
| 372 | 20240227 | 125200 | 11844312300 | 180800 | 180800 | 180800 | 180800 | 11 |
| 373 | 20240227 | 125100 | 11842323500 | 180800 | 180800 | 180800 | 180800 | 24 |
| 374 | 20240227 | 125000 | 11837984300 | 180800 | 180800 | 180800 | 180800 | 2 |
| 375 | 20240227 | 124900 | 11837622700 | 180800 | 181000 | 181000 | 180800 | 10 |
| 376 | 20240227 | 124800 | 11835814300 | 181000 | 181000 | 181000 | 181000 | 1 |
| 377 | 20240227 | 124700 | 11835633300 | 180700 | 180600 | 180700 | 180600 | 23 |
| 378 | 20240227 | 124600 | 11831479400 | 180600 | 180700 | 180700 | 180600 | 85 |
| 379 | 20240227 | 124500 | 11816125100 | 180600 | 181100 | 181100 | 180600 | 375 |
| 380 | 20240227 | 124400 | 11748292400 | 181300 | 181300 | 181300 | 181100 | 178 |
| 381 | 20240227 | 124300 | 11716045600 | 181300 | 181300 | 181400 | 181300 | 49 |
| 382 | 20240227 | 124200 | 11707158800 | 181300 | 181400 | 181400 | 181300 | 8 |
| 383 | 20240227 | 124100 | 11705707800 | 181400 | 181300 | 181400 | 181300 | 22 |
| 384 | 20240227 | 124000 | 11701718300 | 181300 | 181300 | 181300 | 181300 | 25 |
| 385 | 20240227 | 123900 | 11697185800 | 181300 | 181300 | 181300 | 181200 | 62 |
| 386 | 20240227 | 123800 | 11685948200 | 181100 | 181100 | 181100 | 181100 | 4 |
| 387 | 20240227 | 123700 | 11685223800 | 181100 | 181000 | 181100 | 181000 | 96 |
| 388 | 20240227 | 123600 | 11667847700 | 181000 | 181000 | 181000 | 181000 | 38 |
| 389 | 20240227 | 123500 | 11660969700 | 181100 | 181100 | 181100 | 181100 | 10 |
| 390 | 20240227 | 123400 | 11659158700 | 181100 | 181200 | 181200 | 181100 | 7 |
| 391 | 20240227 | 123300 | 11657890700 | 181000 | 181000 | 181000 | 181000 | 5 |
| 392 | 20240227 | 123200 | 11656985700 | 181000 | 181000 | 181200 | 181000 | 74 |
| 393 | 20240227 | 123100 | 11643591300 | 181000 | 181100 | 181100 | 181000 | 84 |
| 394 | 20240227 | 123000 | 11628386600 | 181000 | 181000 | 181000 | 181000 | 10 |
| 395 | 20240227 | 122900 | 11626576600 | 181000 | 181200 | 181200 | 181000 | 31 |
| 396 | 20240227 | 122800 | 11620965400 | 181200 | 181100 | 181200 | 181000 | 41 |
| 397 | 20240227 | 122700 | 11613543900 | 181000 | 181000 | 181200 | 181000 | 6 |
| 398 | 20240227 | 122600 | 11612457700 | 181200 | 181200 | 181200 | 181000 | 37 |
| 399 | 20240227 | 122500 | 11605753500 | 181200 | 181300 | 181300 | 181000 | 126 |
| 400 | 20240227 | 122400 | 11582925500 | 181300 | 181400 | 181400 | 181300 | 19 |
| 401 | 20240227 | 122300 | 11579480100 | 181400 | 181300 | 181400 | 181300 | 17 |
| 402 | 20240227 | 122200 | 11576397800 | 181100 | 181100 | 181100 | 181100 | 32 |
| 403 | 20240227 | 122100 | 11570602600 | 181100 | 181100 | 181100 | 181100 | 17 |
| 404 | 20240227 | 122000 | 11567523900 | 181000 | 181100 | 181100 | 181000 | 44 |
| 405 | 20240227 | 121900 | 11559555600 | 181100 | 181100 | 181100 | 181100 | 1 |
| 406 | 20240227 | 121800 | 11559374500 | 181100 | 181100 | 181100 | 181100 | 17 |
| 407 | 20240227 | 121700 | 11556295800 | 181100 | 181100 | 181100 | 181100 | 5 |
| 408 | 20240227 | 121600 | 11555390300 | 181100 | 181100 | 181100 | 181100 | 43 |
| 409 | 20240227 | 121500 | 11547603000 | 181100 | 181100 | 181100 | 181100 | 10 |
| 410 | 20240227 | 121400 | 11545792000 | 181100 | 181100 | 181100 | 181100 | 92 |
| 411 | 20240227 | 121300 | 11529130800 | 181100 | 181000 | 181100 | 181000 | 8 |
| 412 | 20240227 | 121200 | 11527682700 | 181000 | 181300 | 181300 | 181000 | 67 |
| 413 | 20240227 | 121100 | 11515548900 | 181300 | 181300 | 181300 | 181300 | 3 |
| 414 | 20240227 | 121000 | 11515005000 | 181300 | 181100 | 181300 | 181100 | 23 |
| 415 | 20240227 | 120900 | 11510838500 | 181100 | 181100 | 181100 | 181100 | 2 |
| 416 | 20240227 | 120800 | 11510476300 | 181100 | 180900 | 181100 | 180900 | 31 |
| 417 | 20240227 | 120700 | 11504867600 | 181100 | 181100 | 181100 | 181100 | 1 |
| 418 | 20240227 | 120600 | 11504686500 | 180900 | 180900 | 180900 | 180900 | 0 |
| 419 | 20240227 | 120500 | 11504686500 | 180900 | 181000 | 181000 | 180900 | 19 |
| 420 | 20240227 | 120400 | 11501248000 | 181000 | 181100 | 181100 | 181000 | 12 |
| 421 | 20240227 | 120300 | 11499075900 | 181000 | 181000 | 181000 | 181000 | 0 |
| 422 | 20240227 | 120200 | 11499075900 | 181000 | 181200 | 181200 | 181000 | 22 |
| 423 | 20240227 | 120100 | 11495091300 | 181200 | 181200 | 181200 | 181200 | 5 |
| 424 | 20240227 | 120000 | 11494185300 | 181200 | 181200 | 181300 | 181200 | 58 |
| 425 | 20240227 | 115900 | 11483675600 | 181100 | 181100 | 181100 | 181100 | 4 |
| 426 | 20240227 | 115800 | 11482951200 | 181100 | 181500 | 181500 | 181100 | 137 |
| 427 | 20240227 | 115700 | 11458086100 | 181500 | 181000 | 181600 | 180800 | 257 |
| 428 | 20240227 | 115600 | 11411477000 | 181000 | 181400 | 181500 | 181000 | 105 |
| 429 | 20240227 | 115500 | 11392457200 | 181600 | 180900 | 182000 | 180900 | 278 |
| 430 | 20240227 | 115400 | 11341910700 | 180800 | 180900 | 180900 | 180800 | 3 |
| 431 | 20240227 | 115300 | 11341368200 | 181000 | 180900 | 181000 | 180800 | 30 |
| 432 | 20240227 | 115200 | 11335940700 | 180900 | 180900 | 180900 | 180900 | 56 |
| 433 | 20240227 | 115100 | 11325810300 | 180800 | 180600 | 180800 | 180600 | 22 |
| 434 | 20240227 | 115000 | 11321834500 | 180600 | 180600 | 180600 | 180600 | 5 |
| 435 | 20240227 | 114900 | 11320931500 | 180500 | 180600 | 180600 | 180500 | 13 |
| 436 | 20240227 | 114800 | 11318584900 | 180500 | 180900 | 180900 | 180500 | 32 |
| 437 | 20240227 | 114700 | 11312808100 | 180300 | 180500 | 180500 | 180300 | 78 |
| 438 | 20240227 | 114600 | 11298741300 | 180600 | 180600 | 180600 | 180600 | 36 |
| 439 | 20240227 | 114500 | 11292239700 | 180600 | 180500 | 180700 | 180500 | 61 |
| 440 | 20240227 | 114400 | 11281223400 | 180200 | 180500 | 180500 | 180200 | 172 |
| 441 | 20240227 | 114300 | 11250206000 | 180500 | 180500 | 180600 | 180300 | 220 |
| 442 | 20240227 | 114200 | 11210497400 | 180500 | 180600 | 180600 | 180500 | 35 |
| 443 | 20240227 | 114100 | 11204178400 | 180600 | 180800 | 180800 | 180500 | 85 |
| 444 | 20240227 | 114000 | 11188830600 | 180800 | 180900 | 180900 | 180500 | 65 |
| 445 | 20240227 | 113900 | 11177086500 | 180900 | 181200 | 181200 | 180900 | 411 |
| 446 | 20240227 | 113800 | 11102674500 | 181200 | 181400 | 181400 | 181200 | 586 |
| 447 | 20240227 | 113700 | 10996445100 | 181400 | 181500 | 181500 | 181400 | 62 |
| 448 | 20240227 | 113600 | 10985193400 | 181500 | 181600 | 181600 | 181500 | 164 |
| 449 | 20240227 | 113500 | 10955423100 | 181600 | 181700 | 181700 | 181600 | 54 |
| 450 | 20240227 | 113400 | 10945616600 | 181700 | 181600 | 181700 | 181600 | 47 |
| 451 | 20240227 | 113300 | 10937081000 | 181600 | 181600 | 181600 | 181500 | 74 |
| 452 | 20240227 | 113200 | 10923648000 | 181600 | 181600 | 181600 | 181500 | 189 |
| 453 | 20240227 | 113100 | 10889333300 | 181600 | 181700 | 181700 | 181600 | 25 |
| 454 | 20240227 | 113000 | 10884793200 | 181600 | 181600 | 181700 | 181600 | 53 |
| 455 | 20240227 | 112900 | 10875167900 | 181600 | 181600 | 181600 | 181600 | 42 |
| 456 | 20240227 | 112800 | 10867540700 | 181600 | 181700 | 181800 | 181500 | 143 |
| 457 | 20240227 | 112700 | 10841577200 | 181700 | 182000 | 182100 | 181700 | 315 |
| 458 | 20240227 | 112600 | 10784299900 | 182000 | 182100 | 182100 | 182000 | 682 |
| 459 | 20240227 | 112500 | 10660175500 | 182100 | 182100 | 182200 | 182000 | 102 |
| 460 | 20240227 | 112400 | 10641601700 | 182100 | 182200 | 182200 | 182100 | 213 |
| 461 | 20240227 | 112300 | 10602806900 | 182200 | 182200 | 182200 | 182100 | 48 |
| 462 | 20240227 | 112200 | 10594061900 | 182200 | 182200 | 182200 | 182100 | 195 |
| 463 | 20240227 | 112100 | 10558536500 | 182100 | 182200 | 182200 | 182100 | 159 |
| 464 | 20240227 | 112000 | 10529579500 | 182200 | 182200 | 182200 | 182200 | 140 |
| 465 | 20240227 | 111900 | 10504071500 | 182200 | 182400 | 182400 | 182200 | 150 |
| 466 | 20240227 | 111800 | 10476735900 | 182300 | 182300 | 182300 | 182300 | 32 |
| 467 | 20240227 | 111700 | 10470902300 | 182300 | 182500 | 182500 | 182300 | 79 |
| 468 | 20240227 | 111600 | 10456498000 | 182500 | 182300 | 182500 | 182300 | 3 |
| 469 | 20240227 | 111500 | 10455950700 | 182300 | 182600 | 182700 | 182300 | 516 |
| 470 | 20240227 | 111400 | 10361773400 | 182600 | 182600 | 182700 | 182600 | 48 |
| 471 | 20240227 | 111300 | 10353006400 | 182600 | 182600 | 182700 | 182500 | 94 |
| 472 | 20240227 | 111200 | 10335841100 | 182600 | 182600 | 182600 | 182600 | 93 |
| 473 | 20240227 | 111100 | 10318859300 | 182600 | 182600 | 182600 | 182600 | 32 |
| 474 | 20240227 | 111000 | 10313016100 | 182600 | 182600 | 182600 | 182600 | 31 |
| 475 | 20240227 | 110900 | 10307355500 | 182600 | 182700 | 182700 | 182600 | 44 |
| 476 | 20240227 | 110800 | 10299320600 | 182700 | 182700 | 182700 | 182700 | 37 |
| 477 | 20240227 | 110700 | 10292560700 | 182700 | 182700 | 182700 | 182700 | 16 |
| 478 | 20240227 | 110600 | 10289637500 | 182700 | 182900 | 182900 | 182700 | 24 |
| 479 | 20240227 | 110500 | 10285252000 | 182900 | 182600 | 182900 | 182600 | 66 |
| 480 | 20240227 | 110400 | 10273189600 | 182700 | 182600 | 182700 | 182600 | 183 |
| 481 | 20240227 | 110300 | 10239756500 | 182700 | 182400 | 182700 | 182400 | 22 |
| 482 | 20240227 | 110200 | 10235738300 | 182400 | 182500 | 182600 | 182400 | 74 |
| 483 | 20240227 | 110100 | 10222238400 | 182500 | 182400 | 182500 | 182400 | 143 |
| 484 | 20240227 | 110000 | 10196148300 | 182400 | 182400 | 182400 | 182300 | 77 |
| 485 | 20240227 | 105900 | 10182103800 | 182400 | 182500 | 182600 | 182400 | 159 |
| 486 | 20240227 | 105800 | 10153100400 | 182500 | 182500 | 182500 | 182500 | 25 |
| 487 | 20240227 | 105700 | 10148537900 | 182400 | 182700 | 182800 | 182400 | 257 |
| 488 | 20240227 | 105600 | 10101617400 | 182800 | 182600 | 182800 | 182600 | 11 |
| 489 | 20240227 | 105500 | 10099608600 | 182500 | 182500 | 182500 | 182500 | 135 |
| 490 | 20240227 | 105400 | 10074971100 | 182500 | 182600 | 182600 | 182500 | 75 |
| 491 | 20240227 | 105300 | 10061276500 | 182600 | 182600 | 182600 | 182600 | 36 |
| 492 | 20240227 | 105200 | 10054702900 | 182500 | 182600 | 182900 | 182500 | 124 |
| 493 | 20240227 | 105100 | 10032065900 | 182500 | 182600 | 182600 | 182500 | 30 |
| 494 | 20240227 | 105000 | 10026590600 | 182600 | 182700 | 182900 | 182500 | 263 |
| 495 | 20240227 | 104900 | 9978553500 | 182700 | 182700 | 183000 | 182700 | 39 |
| 496 | 20240227 | 104800 | 9971427700 | 182700 | 182800 | 182900 | 182700 | 202 |
| 497 | 20240227 | 104700 | 9934504900 | 182800 | 183000 | 183000 | 182800 | 91 |
| 498 | 20240227 | 104600 | 9917862200 | 183000 | 182900 | 183000 | 182900 | 18 |
| 499 | 20240227 | 104500 | 9914569000 | 182900 | 182800 | 182900 | 182800 | 92 |
| 500 | 20240227 | 104400 | 9897742600 | 182900 | 182800 | 182900 | 182800 | 145 |
| 501 | 20240227 | 104300 | 9871234400 | 182900 | 182800 | 182900 | 182700 | 10 |
| 502 | 20240227 | 104200 | 9869406900 | 182800 | 182800 | 183000 | 182800 | 80 |
| 503 | 20240227 | 104100 | 9854781100 | 183000 | 182800 | 183000 | 182800 | 97 |
| 504 | 20240227 | 104000 | 9837049100 | 182800 | 182800 | 182800 | 182700 | 221 |
| 505 | 20240227 | 103900 | 9796654800 | 182700 | 182900 | 182900 | 182700 | 111 |
| 506 | 20240227 | 103800 | 9776361200 | 182900 | 182900 | 182900 | 182800 | 249 |
| 507 | 20240227 | 103700 | 9730829600 | 183000 | 183100 | 183100 | 182900 | 68 |
| 508 | 20240227 | 103600 | 9718385100 | 183000 | 183100 | 183100 | 182900 | 288 |
| 509 | 20240227 | 103500 | 9665678100 | 183100 | 183400 | 183400 | 183100 | 949 |
| 510 | 20240227 | 103400 | 9491808100 | 183400 | 183500 | 183500 | 183400 | 55 |
| 511 | 20240227 | 103300 | 9481719200 | 183400 | 183500 | 183600 | 183400 | 57 |
| 512 | 20240227 | 103200 | 9471257500 | 183700 | 183500 | 183700 | 183500 | 30 |
| 513 | 20240227 | 103100 | 9465750000 | 183500 | 183400 | 183500 | 183400 | 71 |
| 514 | 20240227 | 103000 | 9452722500 | 183400 | 183400 | 183400 | 183300 | 75 |
| 515 | 20240227 | 102900 | 9438968200 | 183400 | 183500 | 183500 | 183400 | 71 |
| 516 | 20240227 | 102800 | 9425940900 | 183500 | 183500 | 183500 | 183300 | 178 |
| 517 | 20240227 | 102700 | 9393299200 | 183500 | 183900 | 183900 | 183300 | 385 |
| 518 | 20240227 | 102600 | 9322632400 | 183900 | 184200 | 184200 | 183900 | 120 |
| 519 | 20240227 | 102500 | 9300545500 | 184000 | 184000 | 184200 | 184000 | 99 |
| 520 | 20240227 | 102400 | 9282324500 | 184000 | 184000 | 185000 | 184000 | 67 |
| 521 | 20240227 | 102300 | 9269966100 | 184000 | 184000 | 184500 | 184000 | 67 |
| 522 | 20240227 | 102200 | 9257637600 | 184000 | 185100 | 185100 | 184000 | 435 |
| 523 | 20240227 | 102100 | 9177360400 | 185000 | 185500 | 185500 | 185000 | 86 |
| 524 | 20240227 | 102000 | 9161426900 | 185900 | 185800 | 185900 | 185800 | 34 |
| 525 | 20240227 | 101900 | 9155107300 | 185900 | 185700 | 185900 | 185500 | 127 |
| 526 | 20240227 | 101800 | 9131531000 | 185700 | 185700 | 185700 | 185700 | 13 |
| 527 | 20240227 | 101700 | 9129116900 | 185700 | 185800 | 185800 | 185700 | 226 |
| 528 | 20240227 | 101600 | 9087136900 | 185800 | 186000 | 186000 | 185800 | 48 |
| 529 | 20240227 | 101500 | 9078217700 | 186000 | 185300 | 186000 | 185300 | 88 |
| 530 | 20240227 | 101400 | 9061890100 | 185400 | 186000 | 186000 | 185400 | 93 |
| 531 | 20240227 | 101300 | 9044625400 | 186500 | 186600 | 186600 | 185900 | 372 |
| 532 | 20240227 | 101200 | 8975266800 | 186600 | 186300 | 186600 | 186100 | 790 |
| 533 | 20240227 | 101100 | 8828051700 | 186200 | 185900 | 186300 | 185800 | 214 |
| 534 | 20240227 | 101000 | 8788250800 | 185800 | 185800 | 186200 | 185700 | 649 |
| 535 | 20240227 | 100900 | 8667567300 | 185900 | 185400 | 186000 | 185400 | 331 |
| 536 | 20240227 | 100800 | 8606077100 | 185600 | 185300 | 185600 | 185200 | 133 |
| 537 | 20240227 | 100700 | 8581422900 | 185300 | 185000 | 185400 | 184900 | 110 |
| 538 | 20240227 | 100600 | 8561068500 | 185000 | 185100 | 185900 | 185000 | 121 |
| 539 | 20240227 | 100500 | 8538663900 | 185100 | 185000 | 185900 | 185000 | 251 |
| 540 | 20240227 | 100400 | 8492097200 | 184900 | 185000 | 185400 | 184900 | 344 |
| 541 | 20240227 | 100300 | 8428402500 | 185000 | 185000 | 185000 | 184900 | 213 |
| 542 | 20240227 | 100200 | 8389002600 | 185000 | 184700 | 185000 | 184300 | 214 |
| 543 | 20240227 | 100100 | 8349469100 | 184800 | 184700 | 184800 | 184400 | 32 |
| 544 | 20240227 | 100000 | 8343557600 | 184000 | 184100 | 184100 | 183900 | 28 |
| 545 | 20240227 | 095900 | 8338406500 | 183900 | 184100 | 184100 | 183900 | 91 |
| 546 | 20240227 | 095800 | 8321667800 | 184800 | 184100 | 184800 | 184000 | 143 |
| 547 | 20240227 | 095700 | 8295323600 | 184000 | 184000 | 184100 | 184000 | 88 |
| 548 | 20240227 | 095600 | 8279129900 | 184000 | 183900 | 184000 | 183900 | 52 |
| 549 | 20240227 | 095500 | 8269567000 | 183900 | 183800 | 183900 | 183800 | 47 |
| 550 | 20240227 | 095400 | 8260925000 | 183800 | 183900 | 183900 | 183800 | 89 |
| 551 | 20240227 | 095300 | 8244564700 | 183900 | 184000 | 184100 | 183900 | 361 |
| 552 | 20240227 | 095200 | 8178145500 | 184000 | 184100 | 184100 | 184000 | 105 |
| 553 | 20240227 | 095100 | 8158821400 | 184100 | 184600 | 184600 | 184000 | 137 |
| 554 | 20240227 | 095000 | 8133595800 | 184400 | 184800 | 184900 | 184400 | 550 |
| 555 | 20240227 | 094900 | 8032101000 | 185000 | 184600 | 185000 | 184600 | 247 |
| 556 | 20240227 | 094800 | 7986448000 | 185000 | 185200 | 185200 | 184600 | 457 |
| 557 | 20240227 | 094700 | 7901917500 | 185100 | 184400 | 185200 | 184400 | 188 |
| 558 | 20240227 | 094600 | 7867167000 | 184400 | 184000 | 184500 | 183600 | 541 |
| 559 | 20240227 | 094500 | 7767518100 | 184100 | 184100 | 184100 | 183500 | 369 |
| 560 | 20240227 | 094400 | 7699702200 | 184100 | 183000 | 184100 | 183000 | 214 |
| 561 | 20240227 | 094300 | 7660388400 | 183200 | 183200 | 183200 | 182900 | 196 |
| 562 | 20240227 | 094200 | 7624510500 | 183200 | 183300 | 183300 | 183000 | 251 |
| 563 | 20240227 | 094100 | 7578535500 | 183300 | 182700 | 183300 | 182700 | 137 |
| 564 | 20240227 | 094000 | 7553482500 | 182700 | 183300 | 183300 | 182700 | 734 |
| 565 | 20240227 | 093900 | 7419318000 | 183300 | 183400 | 183400 | 182900 | 156 |
| 566 | 20240227 | 093800 | 7390784300 | 182900 | 182900 | 183200 | 182700 | 609 |
| 567 | 20240227 | 093700 | 7279377100 | 182800 | 183400 | 183500 | 182800 | 587 |
| 568 | 20240227 | 093600 | 7171903100 | 183400 | 183500 | 183600 | 183400 | 351 |
| 569 | 20240227 | 093500 | 7107505400 | 183500 | 183600 | 183700 | 183500 | 259 |
| 570 | 20240227 | 093400 | 7059956800 | 183600 | 184400 | 184400 | 183500 | 722 |
| 571 | 20240227 | 093300 | 6927163500 | 184500 | 184300 | 184700 | 184100 | 93 |
| 572 | 20240227 | 093200 | 6910013800 | 184300 | 184500 | 184700 | 184100 | 592 |
| 573 | 20240227 | 093100 | 6800908900 | 184200 | 184500 | 184600 | 184200 | 518 |
| 574 | 20240227 | 093000 | 6705396300 | 184500 | 185000 | 185000 | 184500 | 161 |
| 575 | 20240227 | 092900 | 6675668200 | 184500 | 184400 | 185200 | 184400 | 432 |
| 576 | 20240227 | 092800 | 6595898000 | 184300 | 185200 | 185200 | 184300 | 1464 |
| 577 | 20240227 | 092700 | 6325318500 | 185200 | 185200 | 185800 | 185200 | 240 |
| 578 | 20240227 | 092600 | 6280840500 | 185200 | 186200 | 186200 | 185100 | 573 |
| 579 | 20240227 | 092500 | 6174588700 | 186000 | 185300 | 186200 | 185300 | 324 |
| 580 | 20240227 | 092400 | 6114384900 | 185400 | 186000 | 186100 | 185300 | 557 |
| 581 | 20240227 | 092300 | 6010951200 | 185800 | 186600 | 186900 | 185800 | 916 |
| 582 | 20240227 | 092200 | 5840344800 | 186500 | 188400 | 188400 | 186500 | 1217 |
| 583 | 20240227 | 092100 | 5612439700 | 187500 | 188000 | 188800 | 187200 | 2240 |
| 584 | 20240227 | 092000 | 5191100500 | 188000 | 187200 | 189000 | 187200 | 4472 |
| 585 | 20240227 | 091900 | 4348426500 | 187200 | 186800 | 187500 | 186600 | 2064 |
| 586 | 20240227 | 091800 | 3961832300 | 186800 | 184800 | 187000 | 184800 | 2183 |
| 587 | 20240227 | 091700 | 3556055100 | 184800 | 185000 | 185100 | 184700 | 288 |
| 588 | 20240227 | 091600 | 3502807800 | 185100 | 186000 | 186100 | 184800 | 1427 |
| 589 | 20240227 | 091500 | 3237872400 | 185800 | 185900 | 186100 | 185700 | 1665 |
| 590 | 20240227 | 091400 | 2928287200 | 185900 | 184100 | 186000 | 183900 | 3475 |
| 591 | 20240227 | 091300 | 2285182900 | 184100 | 184400 | 184400 | 183800 | 497 |
| 592 | 20240227 | 091200 | 2193743000 | 184100 | 184200 | 184500 | 183600 | 643 |
| 593 | 20240227 | 091100 | 2075426400 | 184200 | 185000 | 185000 | 184000 | 810 |
| 594 | 20240227 | 091000 | 1925785600 | 185000 | 183000 | 185000 | 183000 | 1745 |
| 595 | 20240227 | 090900 | 1605196800 | 183000 | 182500 | 183000 | 181900 | 703 |
| 596 | 20240227 | 090800 | 1476746800 | 182500 | 182000 | 182500 | 181700 | 583 |
| 597 | 20240227 | 090700 | 1370598500 | 182500 | 182100 | 182600 | 182000 | 367 |
| 598 | 20240227 | 090600 | 1303713700 | 182000 | 183200 | 183200 | 182000 | 667 |
| 599 | 20240227 | 090500 | 1181818000 | 183100 | 183300 | 183500 | 183100 | 575 |
| 600 | 20240227 | 090400 | 1076480600 | 183300 | 183200 | 183400 | 183200 | 460 |
| 601 | 20240227 | 090300 | 992168900 | 183200 | 183400 | 183400 | 182800 | 508 |
| 602 | 20240227 | 090200 | 899168900 | 183400 | 182700 | 183500 | 182600 | 1219 |
| 603 | 20240227 | 090100 | 676021600 | 182700 | 182700 | 183300 | 182000 | 1105 |
| 604 | 20240227 | 090000 | 474257700 | 182600 | 179700 | 182600 | 179700 | 2616 |