31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 184000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 34346 |
| 3 | 20240227 | 183900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 4 | 20240227 | 183800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 5 | 20240227 | 183700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 6 | 20240227 | 183600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 7 | 20240227 | 183500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 8 | 20240227 | 183400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 9 | 20240227 | 183300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 10 | 20240227 | 183200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 11 | 20240227 | 183100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 12 | 20240227 | 183000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 13 | 20240227 | 182900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 14 | 20240227 | 182800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 15 | 20240227 | 182700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 16 | 20240227 | 182600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 17 | 20240227 | 182500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 18 | 20240227 | 182400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 19 | 20240227 | 182300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 20 | 20240227 | 182200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 21 | 20240227 | 182100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 22 | 20240227 | 182000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 23 | 20240227 | 181900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 24 | 20240227 | 181800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 25 | 20240227 | 181700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 26 | 20240227 | 181600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 27 | 20240227 | 181500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 28 | 20240227 | 181400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 29 | 20240227 | 181300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 30 | 20240227 | 181200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 31 | 20240227 | 181100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 32 | 20240227 | 181000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 34346 |
| 33 | 20240227 | 180900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 34 | 20240227 | 180800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 35 | 20240227 | 180700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 36 | 20240227 | 180600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 37 | 20240227 | 180500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 38 | 20240227 | 180400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 39 | 20240227 | 180300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 40 | 20240227 | 180200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 41 | 20240227 | 180100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 42 | 20240227 | 180000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 43 | 20240227 | 175900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 44 | 20240227 | 175800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 45 | 20240227 | 175700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 46 | 20240227 | 175600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 47 | 20240227 | 175500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 48 | 20240227 | 175400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 49 | 20240227 | 175300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 50 | 20240227 | 175200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 51 | 20240227 | 175100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 52 | 20240227 | 175000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 53 | 20240227 | 174900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 54 | 20240227 | 174800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 55 | 20240227 | 174700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 56 | 20240227 | 174600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 57 | 20240227 | 174500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 58 | 20240227 | 174400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 59 | 20240227 | 174300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 60 | 20240227 | 174200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 61 | 20240227 | 174100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 62 | 20240227 | 174000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 34346 |
| 63 | 20240227 | 173900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 64 | 20240227 | 173800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 65 | 20240227 | 173700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 66 | 20240227 | 173600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 67 | 20240227 | 173500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 68 | 20240227 | 173400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 69 | 20240227 | 173300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 70 | 20240227 | 173200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 71 | 20240227 | 173100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 72 | 20240227 | 173000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 73 | 20240227 | 172900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 74 | 20240227 | 172800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 75 | 20240227 | 172700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 76 | 20240227 | 172600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 77 | 20240227 | 172500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 78 | 20240227 | 172400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 79 | 20240227 | 172300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 80 | 20240227 | 172200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 81 | 20240227 | 172100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 82 | 20240227 | 172000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 83 | 20240227 | 171900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 84 | 20240227 | 171800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 85 | 20240227 | 171700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 86 | 20240227 | 171600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 87 | 20240227 | 171500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 88 | 20240227 | 171400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 89 | 20240227 | 171300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 90 | 20240227 | 171200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 91 | 20240227 | 171100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 92 | 20240227 | 171000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 34346 |
| 93 | 20240227 | 170900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 94 | 20240227 | 170800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 95 | 20240227 | 170700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 96 | 20240227 | 170600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 97 | 20240227 | 170500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 98 | 20240227 | 170400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 99 | 20240227 | 170300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 100 | 20240227 | 170200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 101 | 20240227 | 170100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 102 | 20240227 | 170000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 103 | 20240227 | 165900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 104 | 20240227 | 165800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 105 | 20240227 | 165700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 106 | 20240227 | 165600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 107 | 20240227 | 165500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 108 | 20240227 | 165400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 109 | 20240227 | 165300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 110 | 20240227 | 165200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 111 | 20240227 | 165100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 112 | 20240227 | 165000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 113 | 20240227 | 164900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 114 | 20240227 | 164800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 115 | 20240227 | 164700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 116 | 20240227 | 164600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 117 | 20240227 | 164500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 118 | 20240227 | 164400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 119 | 20240227 | 164300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 120 | 20240227 | 164200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 121 | 20240227 | 164100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 122 | 20240227 | 164000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 34346 |
| 123 | 20240227 | 163900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 124 | 20240227 | 163800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 125 | 20240227 | 163700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 126 | 20240227 | 163600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 127 | 20240227 | 163500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 128 | 20240227 | 163400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 129 | 20240227 | 163300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 130 | 20240227 | 163200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 131 | 20240227 | 163100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 132 | 20240227 | 163000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 133 | 20240227 | 162900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 134 | 20240227 | 162800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 135 | 20240227 | 162700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 136 | 20240227 | 162600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 137 | 20240227 | 162500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 138 | 20240227 | 162400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 139 | 20240227 | 162300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 140 | 20240227 | 162200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 141 | 20240227 | 162100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 142 | 20240227 | 162000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 143 | 20240227 | 161900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 144 | 20240227 | 161800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 145 | 20240227 | 161700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 146 | 20240227 | 161600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 147 | 20240227 | 161500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 148 | 20240227 | 161400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 149 | 20240227 | 161300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 150 | 20240227 | 161200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 151 | 20240227 | 161100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 152 | 20240227 | 161000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 34346 |
| 153 | 20240227 | 160900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 154 | 20240227 | 160800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 155 | 20240227 | 160700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 156 | 20240227 | 160600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 157 | 20240227 | 160500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 158 | 20240227 | 160400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 159 | 20240227 | 160300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 160 | 20240227 | 160200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 161 | 20240227 | 160100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 162 | 20240227 | 160000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 163 | 20240227 | 155900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 164 | 20240227 | 155800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 165 | 20240227 | 155700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 166 | 20240227 | 155600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 167 | 20240227 | 155500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 168 | 20240227 | 155400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 169 | 20240227 | 155300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 170 | 20240227 | 155200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 171 | 20240227 | 155100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 172 | 20240227 | 155000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 173 | 20240227 | 154900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 174 | 20240227 | 154800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 175 | 20240227 | 154700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 176 | 20240227 | 154600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 177 | 20240227 | 154500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 178 | 20240227 | 154400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 179 | 20240227 | 154300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 180 | 20240227 | 154200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 181 | 20240227 | 154100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 182 | 20240227 | 154000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 34346 |
| 183 | 20240227 | 153900 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 184 | 20240227 | 153800 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 185 | 20240227 | 153700 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 186 | 20240227 | 153600 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 187 | 20240227 | 153500 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 188 | 20240227 | 153400 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 189 | 20240227 | 153300 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 190 | 20240227 | 153200 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 191 | 20240227 | 153100 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 0 |
| 192 | 20240227 | 153000 | 21573824500 | 93400 | 93400 | 93400 | 93400 | 34346 |
| 193 | 20240227 | 152900 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 194 | 20240227 | 152800 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 195 | 20240227 | 152700 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 196 | 20240227 | 152600 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 197 | 20240227 | 152500 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 198 | 20240227 | 152400 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 199 | 20240227 | 152300 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 200 | 20240227 | 152200 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 201 | 20240227 | 152100 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 202 | 20240227 | 152000 | 18365908100 | 93800 | 93800 | 93800 | 93800 | 0 |
| 203 | 20240227 | 151900 | 18365908100 | 93800 | 93500 | 93800 | 93500 | 678 |
| 204 | 20240227 | 151800 | 18302421500 | 93600 | 93600 | 93600 | 93500 | 831 |
| 205 | 20240227 | 151700 | 18224642100 | 93600 | 93500 | 93700 | 93500 | 707 |
| 206 | 20240227 | 151600 | 18158466000 | 93800 | 93700 | 93800 | 93500 | 1109 |
| 207 | 20240227 | 151500 | 18054595400 | 93700 | 93500 | 93700 | 93500 | 1015 |
| 208 | 20240227 | 151400 | 17959532100 | 93600 | 93500 | 93600 | 93500 | 619 |
| 209 | 20240227 | 151300 | 17901595600 | 93500 | 93600 | 93600 | 93500 | 305 |
| 210 | 20240227 | 151200 | 17873053300 | 93600 | 93500 | 93600 | 93500 | 445 |
| 211 | 20240227 | 151100 | 17831402800 | 93600 | 93400 | 93600 | 93400 | 238 |
| 212 | 20240227 | 151000 | 17809133300 | 93400 | 93600 | 93700 | 93400 | 1115 |
| 213 | 20240227 | 150900 | 17704776200 | 93700 | 93500 | 93700 | 93400 | 935 |
| 214 | 20240227 | 150800 | 17617320100 | 93500 | 93500 | 93500 | 93400 | 433 |
| 215 | 20240227 | 150700 | 17576842600 | 93500 | 93400 | 93500 | 93300 | 587 |
| 216 | 20240227 | 150600 | 17521990100 | 93400 | 93200 | 93400 | 93200 | 199 |
| 217 | 20240227 | 150500 | 17503404800 | 93400 | 93300 | 93400 | 93200 | 814 |
| 218 | 20240227 | 150400 | 17427467900 | 93300 | 93300 | 93300 | 93200 | 74 |
| 219 | 20240227 | 150300 | 17420563900 | 93300 | 93300 | 93300 | 93200 | 336 |
| 220 | 20240227 | 150200 | 17389216200 | 93300 | 93200 | 93300 | 93200 | 277 |
| 221 | 20240227 | 150100 | 17363372300 | 93200 | 93400 | 93400 | 93200 | 858 |
| 222 | 20240227 | 150000 | 17283310300 | 93400 | 93400 | 93400 | 93300 | 491 |
| 223 | 20240227 | 145900 | 17237476700 | 93400 | 93400 | 93400 | 93300 | 386 |
| 224 | 20240227 | 145800 | 17201438600 | 93400 | 93300 | 93400 | 93300 | 102 |
| 225 | 20240227 | 145700 | 17191914800 | 93400 | 93300 | 93400 | 93300 | 275 |
| 226 | 20240227 | 145600 | 17166233500 | 93400 | 93400 | 93600 | 93300 | 588 |
| 227 | 20240227 | 145500 | 17111284800 | 93300 | 93300 | 93400 | 93300 | 720 |
| 228 | 20240227 | 145400 | 17044053100 | 93300 | 93400 | 93400 | 93300 | 293 |
| 229 | 20240227 | 145300 | 17016703400 | 93400 | 93400 | 93400 | 93300 | 353 |
| 230 | 20240227 | 145200 | 16983742100 | 93300 | 93400 | 93500 | 93300 | 611 |
| 231 | 20240227 | 145100 | 16926658300 | 93300 | 93400 | 93400 | 93300 | 368 |
| 232 | 20240227 | 145000 | 16892297300 | 93400 | 93500 | 93500 | 93300 | 500 |
| 233 | 20240227 | 144900 | 16845584800 | 93500 | 93400 | 93500 | 93300 | 200 |
| 234 | 20240227 | 144800 | 16826896400 | 93400 | 93400 | 93600 | 93300 | 880 |
| 235 | 20240227 | 144700 | 16744660000 | 93300 | 93400 | 93400 | 93300 | 299 |
| 236 | 20240227 | 144600 | 16716740600 | 93400 | 93400 | 93400 | 93300 | 334 |
| 237 | 20240227 | 144500 | 16685558400 | 93400 | 93300 | 93500 | 93300 | 784 |
| 238 | 20240227 | 144400 | 16612357600 | 93400 | 93400 | 93600 | 93300 | 1467 |
| 239 | 20240227 | 144300 | 16475284400 | 93400 | 93200 | 93400 | 93200 | 793 |
| 240 | 20240227 | 144200 | 16401297100 | 93300 | 93200 | 93300 | 93200 | 388 |
| 241 | 20240227 | 144100 | 16365107700 | 93300 | 93300 | 93300 | 93200 | 425 |
| 242 | 20240227 | 144000 | 16325461200 | 93300 | 93300 | 93400 | 93200 | 1721 |
| 243 | 20240227 | 143900 | 16164922900 | 93400 | 93400 | 93400 | 93300 | 254 |
| 244 | 20240227 | 143800 | 16141208800 | 93400 | 93400 | 93500 | 93400 | 626 |
| 245 | 20240227 | 143700 | 16082722800 | 93400 | 93500 | 93500 | 93300 | 207 |
| 246 | 20240227 | 143600 | 16063381800 | 93500 | 93400 | 93500 | 93300 | 452 |
| 247 | 20240227 | 143500 | 16021151900 | 93400 | 93300 | 93400 | 93300 | 552 |
| 248 | 20240227 | 143400 | 15969610500 | 93400 | 93400 | 93500 | 93300 | 205 |
| 249 | 20240227 | 143300 | 15950462500 | 93500 | 93400 | 93500 | 93300 | 417 |
| 250 | 20240227 | 143200 | 15911501500 | 93500 | 93400 | 93500 | 93300 | 424 |
| 251 | 20240227 | 143100 | 15871881900 | 93400 | 93400 | 93500 | 93400 | 221 |
| 252 | 20240227 | 143000 | 15851233100 | 93400 | 93400 | 93500 | 93400 | 191 |
| 253 | 20240227 | 142900 | 15833385800 | 93400 | 93400 | 93500 | 93300 | 484 |
| 254 | 20240227 | 142800 | 15788158400 | 93400 | 93400 | 93400 | 93300 | 427 |
| 255 | 20240227 | 142700 | 15748278000 | 93300 | 93400 | 93500 | 93300 | 569 |
| 256 | 20240227 | 142600 | 15695114600 | 93400 | 93300 | 93400 | 93300 | 208 |
| 257 | 20240227 | 142500 | 15675692100 | 93300 | 93400 | 93500 | 93300 | 388 |
| 258 | 20240227 | 142400 | 15639448500 | 93400 | 93500 | 93500 | 93400 | 224 |
| 259 | 20240227 | 142300 | 15618517400 | 93500 | 93400 | 93500 | 93400 | 155 |
| 260 | 20240227 | 142200 | 15604030400 | 93400 | 93700 | 93700 | 93400 | 1463 |
| 261 | 20240227 | 142100 | 15467162000 | 93600 | 93600 | 93700 | 93600 | 62 |
| 262 | 20240227 | 142000 | 15461357200 | 93700 | 93600 | 93700 | 93500 | 444 |
| 263 | 20240227 | 141900 | 15419795800 | 93600 | 93400 | 93600 | 93400 | 657 |
| 264 | 20240227 | 141800 | 15358365000 | 93400 | 93500 | 93500 | 93400 | 159 |
| 265 | 20240227 | 141700 | 15343506600 | 93400 | 93400 | 93500 | 93400 | 216 |
| 266 | 20240227 | 141600 | 15323322200 | 93400 | 93400 | 93500 | 93400 | 245 |
| 267 | 20240227 | 141500 | 15300430600 | 93400 | 93500 | 93500 | 93400 | 231 |
| 268 | 20240227 | 141400 | 15278845800 | 93400 | 93400 | 93500 | 93400 | 155 |
| 269 | 20240227 | 141300 | 15264363600 | 93500 | 93500 | 93600 | 93400 | 324 |
| 270 | 20240227 | 141200 | 15234069200 | 93500 | 93500 | 93600 | 93500 | 267 |
| 271 | 20240227 | 141100 | 15209099200 | 93500 | 93500 | 93600 | 93500 | 216 |
| 272 | 20240227 | 141000 | 15188896100 | 93600 | 93600 | 93700 | 93500 | 1902 |
| 273 | 20240227 | 140900 | 15010868300 | 93600 | 93600 | 93700 | 93500 | 174 |
| 274 | 20240227 | 140800 | 14994581300 | 93500 | 93600 | 93600 | 93500 | 339 |
| 275 | 20240227 | 140700 | 14962853700 | 93600 | 93500 | 93600 | 93500 | 199 |
| 276 | 20240227 | 140600 | 14944233700 | 93500 | 93500 | 93600 | 93500 | 512 |
| 277 | 20240227 | 140500 | 14896346100 | 93500 | 93500 | 93600 | 93500 | 429 |
| 278 | 20240227 | 140400 | 14856227800 | 93600 | 93500 | 93600 | 93500 | 233 |
| 279 | 20240227 | 140300 | 14834430000 | 93500 | 93500 | 93600 | 93400 | 591 |
| 280 | 20240227 | 140200 | 14779177300 | 93400 | 93500 | 93500 | 93400 | 1084 |
| 281 | 20240227 | 140100 | 14677831500 | 93500 | 93600 | 93600 | 93500 | 298 |
| 282 | 20240227 | 140000 | 14649964700 | 93500 | 93500 | 93600 | 93500 | 150 |
| 283 | 20240227 | 135900 | 14635935400 | 93500 | 93500 | 93600 | 93500 | 157 |
| 284 | 20240227 | 135800 | 14621246800 | 93500 | 93500 | 93600 | 93500 | 296 |
| 285 | 20240227 | 135700 | 14593570500 | 93600 | 93400 | 93600 | 93400 | 707 |
| 286 | 20240227 | 135600 | 14527470300 | 93400 | 93400 | 93500 | 93400 | 132 |
| 287 | 20240227 | 135500 | 14515136800 | 93400 | 93400 | 93400 | 93400 | 145 |
| 288 | 20240227 | 135400 | 14501593800 | 93400 | 93400 | 93500 | 93400 | 158 |
| 289 | 20240227 | 135300 | 14486832500 | 93400 | 93400 | 93500 | 93400 | 292 |
| 290 | 20240227 | 135200 | 14459553000 | 93500 | 93400 | 93500 | 93300 | 835 |
| 291 | 20240227 | 135100 | 14381571500 | 93300 | 93400 | 93500 | 93300 | 1076 |
| 292 | 20240227 | 135000 | 14281093100 | 93400 | 93200 | 93500 | 93100 | 1829 |
| 293 | 20240227 | 134900 | 14110452400 | 93100 | 93100 | 93200 | 93100 | 239 |
| 294 | 20240227 | 134800 | 14088187800 | 93100 | 93100 | 93200 | 93100 | 346 |
| 295 | 20240227 | 134700 | 14055957600 | 93100 | 93200 | 93200 | 93100 | 257 |
| 296 | 20240227 | 134600 | 14032013800 | 93200 | 93100 | 93200 | 93100 | 287 |
| 297 | 20240227 | 134500 | 14005275400 | 93100 | 93200 | 93200 | 93100 | 150 |
| 298 | 20240227 | 134400 | 13991301000 | 93100 | 93100 | 93200 | 93100 | 232 |
| 299 | 20240227 | 134300 | 13969683900 | 93100 | 93100 | 93200 | 93100 | 202 |
| 300 | 20240227 | 134200 | 13950876700 | 93100 | 93100 | 93200 | 93100 | 167 |
| 301 | 20240227 | 134100 | 13935318200 | 93100 | 93100 | 93200 | 93100 | 265 |
| 302 | 20240227 | 134000 | 13910629800 | 93100 | 93100 | 93200 | 93100 | 219 |
| 303 | 20240227 | 133900 | 13890232400 | 93100 | 93200 | 93200 | 93100 | 157 |
| 304 | 20240227 | 133800 | 13875613700 | 93100 | 93100 | 93200 | 93100 | 233 |
| 305 | 20240227 | 133700 | 13853917700 | 93100 | 93100 | 93200 | 93100 | 206 |
| 306 | 20240227 | 133600 | 13834735600 | 93100 | 93100 | 93200 | 93100 | 266 |
| 307 | 20240227 | 133500 | 13809970000 | 93100 | 93200 | 93200 | 93100 | 92 |
| 308 | 20240227 | 133400 | 13801400700 | 93100 | 93100 | 93200 | 93100 | 115 |
| 309 | 20240227 | 133300 | 13790694000 | 93100 | 93100 | 93200 | 93100 | 378 |
| 310 | 20240227 | 133200 | 13755494800 | 93100 | 93100 | 93200 | 93100 | 115 |
| 311 | 20240227 | 133100 | 13744779800 | 93100 | 93100 | 93200 | 93100 | 120 |
| 312 | 20240227 | 133000 | 13733607500 | 93100 | 93200 | 93200 | 93100 | 147 |
| 313 | 20240227 | 132900 | 13719913900 | 93300 | 92900 | 93400 | 92800 | 1678 |
| 314 | 20240227 | 132800 | 13563834300 | 92900 | 92900 | 93000 | 92900 | 125 |
| 315 | 20240227 | 132700 | 13552218200 | 92900 | 93000 | 93100 | 92900 | 1183 |
| 316 | 20240227 | 132600 | 13442267900 | 93000 | 93000 | 93100 | 93000 | 274 |
| 317 | 20240227 | 132500 | 13416781800 | 93100 | 93000 | 93100 | 93000 | 91 |
| 318 | 20240227 | 132400 | 13408318300 | 93000 | 93000 | 93100 | 93000 | 808 |
| 319 | 20240227 | 132300 | 13333170300 | 93000 | 93000 | 93100 | 93000 | 338 |
| 320 | 20240227 | 132200 | 13301732100 | 93000 | 93000 | 93100 | 93000 | 89 |
| 321 | 20240227 | 132100 | 13293455000 | 93000 | 93000 | 93100 | 93000 | 49 |
| 322 | 20240227 | 132000 | 13288896700 | 93000 | 93000 | 93100 | 93000 | 230 |
| 323 | 20240227 | 131900 | 13267495600 | 93000 | 93000 | 93100 | 93000 | 85 |
| 324 | 20240227 | 131800 | 13259590500 | 93000 | 93000 | 93100 | 92900 | 566 |
| 325 | 20240227 | 131700 | 13206954700 | 93000 | 93100 | 93200 | 93000 | 1428 |
| 326 | 20240227 | 131600 | 13074064800 | 93100 | 93100 | 93200 | 93100 | 125 |
| 327 | 20240227 | 131500 | 13062427000 | 93100 | 93100 | 93200 | 93100 | 160 |
| 328 | 20240227 | 131400 | 13047526900 | 93200 | 93200 | 93300 | 93100 | 337 |
| 329 | 20240227 | 131300 | 13016121500 | 93200 | 93400 | 93500 | 93200 | 1772 |
| 330 | 20240227 | 131200 | 12850712700 | 93400 | 93400 | 93500 | 93400 | 123 |
| 331 | 20240227 | 131100 | 12839223600 | 93400 | 93400 | 93500 | 93400 | 216 |
| 332 | 20240227 | 131000 | 12819041800 | 93400 | 93500 | 93500 | 93400 | 145 |
| 333 | 20240227 | 130900 | 12805498700 | 93400 | 93400 | 93500 | 93400 | 286 |
| 334 | 20240227 | 130800 | 12778785300 | 93400 | 93500 | 93500 | 93400 | 106 |
| 335 | 20240227 | 130700 | 12768881000 | 93400 | 93500 | 93500 | 93400 | 41 |
| 336 | 20240227 | 130600 | 12765048100 | 93400 | 93400 | 93500 | 93400 | 135 |
| 337 | 20240227 | 130500 | 12752437900 | 93400 | 93500 | 93500 | 93400 | 223 |
| 338 | 20240227 | 130400 | 12731605900 | 93400 | 93300 | 93400 | 93300 | 439 |
| 339 | 20240227 | 130300 | 12690604500 | 93400 | 93400 | 93500 | 93300 | 208 |
| 340 | 20240227 | 130200 | 12671176700 | 93400 | 93400 | 93400 | 93300 | 618 |
| 341 | 20240227 | 130100 | 12613460500 | 93400 | 93400 | 93400 | 93300 | 115 |
| 342 | 20240227 | 130000 | 12602726900 | 93400 | 93300 | 93400 | 93300 | 98 |
| 343 | 20240227 | 125900 | 12593576200 | 93300 | 93300 | 93400 | 93300 | 165 |
| 344 | 20240227 | 125800 | 12578181400 | 93400 | 93500 | 93500 | 93300 | 1120 |
| 345 | 20240227 | 125700 | 12473648900 | 93400 | 93200 | 93400 | 93200 | 1245 |
| 346 | 20240227 | 125600 | 12357531900 | 93200 | 93300 | 93400 | 93200 | 662 |
| 347 | 20240227 | 125500 | 12295770200 | 93300 | 93400 | 93400 | 93300 | 2330 |
| 348 | 20240227 | 125400 | 12078236700 | 93400 | 93400 | 93500 | 93400 | 162 |
| 349 | 20240227 | 125300 | 12063101700 | 93400 | 93400 | 93500 | 93400 | 65 |
| 350 | 20240227 | 125200 | 12057030200 | 93400 | 93400 | 93500 | 93400 | 93 |
| 351 | 20240227 | 125100 | 12048339700 | 93400 | 93400 | 93500 | 93400 | 59 |
| 352 | 20240227 | 125000 | 12042828100 | 93400 | 93500 | 93500 | 93400 | 81 |
| 353 | 20240227 | 124900 | 12035258500 | 93500 | 93500 | 93500 | 93400 | 114 |
| 354 | 20240227 | 124800 | 12024601600 | 93500 | 93500 | 93500 | 93400 | 77 |
| 355 | 20240227 | 124700 | 12017406700 | 93500 | 93500 | 93600 | 93400 | 637 |
| 356 | 20240227 | 124600 | 11957860700 | 93500 | 93500 | 93600 | 93500 | 1024 |
| 357 | 20240227 | 124500 | 11862112000 | 93600 | 93500 | 93700 | 93500 | 840 |
| 358 | 20240227 | 124400 | 11783493600 | 93500 | 93500 | 93600 | 93400 | 650 |
| 359 | 20240227 | 124300 | 11722719300 | 93600 | 93500 | 93600 | 93500 | 163 |
| 360 | 20240227 | 124200 | 11707474600 | 93500 | 93500 | 93600 | 93400 | 145 |
| 361 | 20240227 | 124100 | 11693917700 | 93500 | 93600 | 93600 | 93500 | 374 |
| 362 | 20240227 | 124000 | 11658945300 | 93500 | 93600 | 93600 | 93500 | 74 |
| 363 | 20240227 | 123900 | 11652021900 | 93600 | 93600 | 93600 | 93500 | 161 |
| 364 | 20240227 | 123800 | 11636959000 | 93700 | 93800 | 93800 | 93500 | 252 |
| 365 | 20240227 | 123700 | 11613326400 | 93800 | 93500 | 93800 | 93400 | 4237 |
| 366 | 20240227 | 123600 | 11216949200 | 93600 | 93500 | 93600 | 93500 | 507 |
| 367 | 20240227 | 123500 | 11169540500 | 93600 | 93600 | 93600 | 93500 | 47 |
| 368 | 20240227 | 123400 | 11165145800 | 93500 | 93600 | 93600 | 93500 | 133 |
| 369 | 20240227 | 123300 | 11152697100 | 93600 | 93600 | 93700 | 93600 | 119 |
| 370 | 20240227 | 123200 | 11141557600 | 93600 | 93600 | 93700 | 93600 | 97 |
| 371 | 20240227 | 123100 | 11132475100 | 93700 | 93600 | 93700 | 93600 | 62 |
| 372 | 20240227 | 123000 | 11126668000 | 93600 | 93700 | 93800 | 93500 | 1650 |
| 373 | 20240227 | 122900 | 10972263400 | 93700 | 93800 | 93900 | 93700 | 435 |
| 374 | 20240227 | 122800 | 10931494600 | 93800 | 93900 | 93900 | 93800 | 335 |
| 375 | 20240227 | 122700 | 10900063500 | 93800 | 93800 | 93900 | 93800 | 513 |
| 376 | 20240227 | 122600 | 10851942900 | 93800 | 93800 | 93900 | 93800 | 474 |
| 377 | 20240227 | 122500 | 10807480600 | 93800 | 93800 | 93900 | 93800 | 979 |
| 378 | 20240227 | 122400 | 10715643900 | 93900 | 93800 | 93900 | 93800 | 161 |
| 379 | 20240227 | 122300 | 10700540300 | 93800 | 93900 | 93900 | 93800 | 239 |
| 380 | 20240227 | 122200 | 10678117700 | 93800 | 93800 | 93900 | 93800 | 128 |
| 381 | 20240227 | 122100 | 10666106700 | 93800 | 93800 | 93900 | 93800 | 154 |
| 382 | 20240227 | 122000 | 10651659700 | 93800 | 94000 | 94000 | 93800 | 443 |
| 383 | 20240227 | 121900 | 10610061500 | 93900 | 93900 | 94000 | 93900 | 318 |
| 384 | 20240227 | 121800 | 10580193100 | 93900 | 94000 | 94000 | 93900 | 136 |
| 385 | 20240227 | 121700 | 10567420800 | 93900 | 93900 | 94000 | 93900 | 75 |
| 386 | 20240227 | 121600 | 10560375000 | 93900 | 93900 | 94000 | 93900 | 151 |
| 387 | 20240227 | 121500 | 10546191200 | 93900 | 94000 | 94100 | 93900 | 346 |
| 388 | 20240227 | 121400 | 10513672300 | 94000 | 94000 | 94100 | 94000 | 393 |
| 389 | 20240227 | 121300 | 10476728800 | 94000 | 94000 | 94100 | 94000 | 104 |
| 390 | 20240227 | 121200 | 10466948300 | 94100 | 94000 | 94100 | 94000 | 58 |
| 391 | 20240227 | 121100 | 10461494300 | 94100 | 94100 | 94200 | 94000 | 418 |
| 392 | 20240227 | 121000 | 10422159900 | 94100 | 94100 | 94200 | 94100 | 148 |
| 393 | 20240227 | 120900 | 10408225100 | 94100 | 94100 | 94200 | 94100 | 100 |
| 394 | 20240227 | 120800 | 10398813400 | 94100 | 94100 | 94200 | 94100 | 191 |
| 395 | 20240227 | 120700 | 10380827000 | 94200 | 94200 | 94200 | 94100 | 188 |
| 396 | 20240227 | 120600 | 10363117500 | 94300 | 94100 | 94300 | 94100 | 702 |
| 397 | 20240227 | 120500 | 10297023000 | 94200 | 94100 | 94200 | 94100 | 110 |
| 398 | 20240227 | 120400 | 10286670700 | 94000 | 94000 | 94100 | 94000 | 381 |
| 399 | 20240227 | 120300 | 10250837000 | 94000 | 94200 | 94300 | 94000 | 992 |
| 400 | 20240227 | 120200 | 10157499900 | 94300 | 94300 | 94300 | 94200 | 87 |
| 401 | 20240227 | 120100 | 10149300400 | 94200 | 94300 | 94300 | 94200 | 396 |
| 402 | 20240227 | 120000 | 10111991800 | 94300 | 94300 | 94300 | 94200 | 103 |
| 403 | 20240227 | 115900 | 10102280900 | 94300 | 94200 | 94300 | 94200 | 276 |
| 404 | 20240227 | 115800 | 10076274500 | 94200 | 94200 | 94300 | 94200 | 99 |
| 405 | 20240227 | 115700 | 10066944500 | 94300 | 94400 | 94400 | 94200 | 461 |
| 406 | 20240227 | 115600 | 10023474800 | 94300 | 94300 | 94400 | 94300 | 110 |
| 407 | 20240227 | 115500 | 10013101500 | 94300 | 94300 | 94400 | 94300 | 223 |
| 408 | 20240227 | 115400 | 9992065000 | 94300 | 94300 | 94400 | 94200 | 257 |
| 409 | 20240227 | 115300 | 9967829600 | 94400 | 94200 | 94400 | 94200 | 216 |
| 410 | 20240227 | 115200 | 9947463300 | 94200 | 94100 | 94200 | 94100 | 215 |
| 411 | 20240227 | 115100 | 9927212000 | 94100 | 94100 | 94200 | 94100 | 234 |
| 412 | 20240227 | 115000 | 9905191200 | 94100 | 94200 | 94200 | 94100 | 21 |
| 413 | 20240227 | 114900 | 9903214500 | 94200 | 94200 | 94300 | 94100 | 382 |
| 414 | 20240227 | 114800 | 9867256200 | 94200 | 94100 | 94200 | 94100 | 121 |
| 415 | 20240227 | 114700 | 9855859600 | 94200 | 94300 | 94400 | 94100 | 532 |
| 416 | 20240227 | 114600 | 9805706300 | 94200 | 94100 | 94300 | 94000 | 921 |
| 417 | 20240227 | 114500 | 9719067500 | 94000 | 94000 | 94100 | 94000 | 241 |
| 418 | 20240227 | 114400 | 9696405000 | 94000 | 94000 | 94100 | 94000 | 288 |
| 419 | 20240227 | 114300 | 9669323200 | 94000 | 94000 | 94100 | 93900 | 192 |
| 420 | 20240227 | 114200 | 9651272200 | 94000 | 93900 | 94000 | 93900 | 230 |
| 421 | 20240227 | 114100 | 9629668600 | 93900 | 93900 | 94000 | 93900 | 680 |
| 422 | 20240227 | 114000 | 9565782400 | 94000 | 93900 | 94000 | 93900 | 174 |
| 423 | 20240227 | 113900 | 9549436000 | 94000 | 93900 | 94000 | 93900 | 295 |
| 424 | 20240227 | 113800 | 9521710900 | 93900 | 93900 | 94000 | 93900 | 199 |
| 425 | 20240227 | 113700 | 9503022500 | 93800 | 93600 | 93900 | 93600 | 1165 |
| 426 | 20240227 | 113600 | 9393808500 | 93700 | 93700 | 93700 | 93600 | 375 |
| 427 | 20240227 | 113500 | 9358700200 | 93700 | 93600 | 93700 | 93600 | 50 |
| 428 | 20240227 | 113400 | 9354017300 | 93700 | 93600 | 93700 | 93600 | 137 |
| 429 | 20240227 | 113300 | 9341187500 | 93700 | 93600 | 93700 | 93600 | 69 |
| 430 | 20240227 | 113200 | 9334725200 | 93700 | 93500 | 93700 | 93500 | 76 |
| 431 | 20240227 | 113100 | 9327608900 | 93600 | 93400 | 93800 | 93400 | 844 |
| 432 | 20240227 | 113000 | 9248603000 | 93400 | 93400 | 93500 | 93400 | 65 |
| 433 | 20240227 | 112900 | 9242529300 | 93500 | 93700 | 93700 | 93500 | 549 |
| 434 | 20240227 | 112800 | 9191176900 | 93600 | 93600 | 93700 | 93600 | 84 |
| 435 | 20240227 | 112700 | 9183308500 | 93500 | 93700 | 93700 | 93400 | 974 |
| 436 | 20240227 | 112600 | 9092241500 | 93600 | 93700 | 93700 | 93600 | 119 |
| 437 | 20240227 | 112500 | 9081101000 | 93600 | 93600 | 93700 | 93500 | 109 |
| 438 | 20240227 | 112400 | 9070898200 | 93600 | 93600 | 93600 | 93400 | 611 |
| 439 | 20240227 | 112300 | 9013769000 | 93600 | 93700 | 93800 | 93600 | 203 |
| 440 | 20240227 | 112200 | 8994756700 | 93700 | 93900 | 93900 | 93600 | 733 |
| 441 | 20240227 | 112100 | 8926064900 | 93900 | 93900 | 94000 | 93700 | 657 |
| 442 | 20240227 | 112000 | 8864433300 | 93900 | 93800 | 94000 | 93700 | 631 |
| 443 | 20240227 | 111900 | 8805228000 | 93700 | 93800 | 93800 | 93700 | 88 |
| 444 | 20240227 | 111800 | 8796975400 | 93700 | 93800 | 93800 | 93700 | 102 |
| 445 | 20240227 | 111700 | 8787411400 | 93800 | 93900 | 93900 | 93700 | 765 |
| 446 | 20240227 | 111600 | 8715702000 | 93900 | 93800 | 93900 | 93700 | 466 |
| 447 | 20240227 | 111500 | 8671975000 | 93800 | 93800 | 93800 | 93700 | 426 |
| 448 | 20240227 | 111400 | 8632019900 | 93900 | 93900 | 93900 | 93800 | 110 |
| 449 | 20240227 | 111300 | 8621694800 | 93800 | 93900 | 93900 | 93800 | 130 |
| 450 | 20240227 | 111200 | 8609494200 | 93900 | 93800 | 93900 | 93800 | 81 |
| 451 | 20240227 | 111100 | 8601893400 | 93800 | 93800 | 93900 | 93800 | 183 |
| 452 | 20240227 | 111000 | 8584726100 | 93800 | 93900 | 94000 | 93800 | 514 |
| 453 | 20240227 | 110900 | 8536472800 | 93900 | 94000 | 94000 | 93900 | 121 |
| 454 | 20240227 | 110800 | 8525101100 | 94000 | 93800 | 94000 | 93800 | 631 |
| 455 | 20240227 | 110700 | 8465826800 | 93800 | 93800 | 93900 | 93700 | 509 |
| 456 | 20240227 | 110600 | 8418083200 | 93800 | 93800 | 93900 | 93700 | 192 |
| 457 | 20240227 | 110500 | 8400077700 | 93800 | 93900 | 93900 | 93700 | 315 |
| 458 | 20240227 | 110400 | 8370531700 | 93800 | 94000 | 94000 | 93800 | 337 |
| 459 | 20240227 | 110300 | 8338910600 | 93900 | 93900 | 94000 | 93900 | 255 |
| 460 | 20240227 | 110200 | 8314963200 | 94000 | 93800 | 94000 | 93800 | 568 |
| 461 | 20240227 | 110100 | 8261603800 | 93800 | 93800 | 93900 | 93700 | 559 |
| 462 | 20240227 | 110000 | 8209166100 | 93800 | 93700 | 93800 | 93700 | 610 |
| 463 | 20240227 | 105900 | 8151985200 | 93700 | 93700 | 93800 | 93700 | 326 |
| 464 | 20240227 | 105800 | 8121411700 | 93700 | 93700 | 93800 | 93600 | 449 |
| 465 | 20240227 | 105700 | 8079346500 | 93700 | 93800 | 93800 | 93700 | 171 |
| 466 | 20240227 | 105600 | 8063322800 | 93700 | 93700 | 93800 | 93600 | 341 |
| 467 | 20240227 | 105500 | 8031361700 | 93700 | 93700 | 93800 | 93600 | 670 |
| 468 | 20240227 | 105400 | 7968589300 | 93700 | 93600 | 93800 | 93500 | 956 |
| 469 | 20240227 | 105300 | 7879093800 | 93600 | 93600 | 93600 | 93500 | 126 |
| 470 | 20240227 | 105200 | 7867304800 | 93500 | 93500 | 93600 | 93500 | 285 |
| 471 | 20240227 | 105100 | 7840635500 | 93500 | 93500 | 93600 | 93500 | 170 |
| 472 | 20240227 | 105000 | 7824737500 | 93500 | 93500 | 93600 | 93500 | 178 |
| 473 | 20240227 | 104900 | 7808089500 | 93500 | 93500 | 93600 | 93500 | 246 |
| 474 | 20240227 | 104800 | 7785087600 | 93600 | 93400 | 93600 | 93400 | 339 |
| 475 | 20240227 | 104700 | 7753398800 | 93500 | 93600 | 93700 | 93400 | 485 |
| 476 | 20240227 | 104600 | 7708037200 | 93600 | 93600 | 93700 | 93600 | 372 |
| 477 | 20240227 | 104500 | 7673215500 | 93600 | 93600 | 93700 | 93600 | 103 |
| 478 | 20240227 | 104400 | 7663573800 | 93700 | 93600 | 93700 | 93500 | 268 |
| 479 | 20240227 | 104300 | 7638488300 | 93600 | 93600 | 93600 | 93500 | 205 |
| 480 | 20240227 | 104200 | 7619303600 | 93600 | 93500 | 93600 | 93500 | 330 |
| 481 | 20240227 | 104100 | 7588426400 | 93500 | 93500 | 93600 | 93500 | 78 |
| 482 | 20240227 | 104000 | 7581133000 | 93500 | 93500 | 93600 | 93500 | 161 |
| 483 | 20240227 | 103900 | 7566078900 | 93500 | 93400 | 93500 | 93300 | 410 |
| 484 | 20240227 | 103800 | 7527773100 | 93400 | 93600 | 93600 | 93400 | 109 |
| 485 | 20240227 | 103700 | 7517583000 | 93600 | 93400 | 93600 | 93400 | 374 |
| 486 | 20240227 | 103600 | 7482619500 | 93400 | 93200 | 93600 | 93200 | 1002 |
| 487 | 20240227 | 103500 | 7389075500 | 93200 | 93200 | 93300 | 93200 | 244 |
| 488 | 20240227 | 103400 | 7366330900 | 93100 | 92900 | 93200 | 92900 | 670 |
| 489 | 20240227 | 103300 | 7304017400 | 92900 | 92900 | 93000 | 92900 | 118 |
| 490 | 20240227 | 103200 | 7293054300 | 92900 | 92900 | 93000 | 92900 | 237 |
| 491 | 20240227 | 103100 | 7271034800 | 92900 | 92900 | 93000 | 92800 | 203 |
| 492 | 20240227 | 103000 | 7252179900 | 93000 | 92600 | 93000 | 92600 | 1231 |
| 493 | 20240227 | 102900 | 7137948400 | 92600 | 92600 | 92700 | 92600 | 133 |
| 494 | 20240227 | 102800 | 7125632000 | 92600 | 92600 | 92700 | 92600 | 134 |
| 495 | 20240227 | 102700 | 7113223500 | 92600 | 92600 | 92600 | 92400 | 548 |
| 496 | 20240227 | 102600 | 7062513500 | 92600 | 92600 | 92700 | 92600 | 109 |
| 497 | 20240227 | 102500 | 7052416400 | 92600 | 92400 | 92600 | 92400 | 489 |
| 498 | 20240227 | 102400 | 7007160700 | 92400 | 92500 | 92500 | 92300 | 783 |
| 499 | 20240227 | 102300 | 6934805100 | 92500 | 92700 | 92700 | 92500 | 255 |
| 500 | 20240227 | 102200 | 6911202600 | 92600 | 92600 | 92700 | 92400 | 561 |
| 501 | 20240227 | 102100 | 6859312000 | 92500 | 92900 | 92900 | 92500 | 1145 |
| 502 | 20240227 | 102000 | 6753326400 | 92800 | 92700 | 92900 | 92600 | 1060 |
| 503 | 20240227 | 101900 | 6655048000 | 92700 | 92900 | 93000 | 92700 | 937 |
| 504 | 20240227 | 101800 | 6568093100 | 92800 | 92900 | 92900 | 92700 | 1441 |
| 505 | 20240227 | 101700 | 6434443300 | 92900 | 93000 | 93100 | 92900 | 920 |
| 506 | 20240227 | 101600 | 6348936100 | 93100 | 93000 | 93200 | 92900 | 1656 |
| 507 | 20240227 | 101500 | 6195058000 | 92900 | 93200 | 93200 | 92900 | 2212 |
| 508 | 20240227 | 101400 | 5989163900 | 93200 | 93300 | 93400 | 93200 | 676 |
| 509 | 20240227 | 101300 | 5926117100 | 93400 | 93000 | 93400 | 93000 | 204 |
| 510 | 20240227 | 101200 | 5907079400 | 93000 | 93200 | 93300 | 92900 | 1781 |
| 511 | 20240227 | 101100 | 5741371200 | 93300 | 93400 | 93400 | 93200 | 112 |
| 512 | 20240227 | 101000 | 5730922400 | 93400 | 93000 | 93400 | 93000 | 1185 |
| 513 | 20240227 | 100900 | 5620496300 | 93000 | 93200 | 93300 | 92900 | 1663 |
| 514 | 20240227 | 100800 | 5465787300 | 93300 | 93400 | 93500 | 93200 | 1370 |
| 515 | 20240227 | 100700 | 5337926700 | 93500 | 93500 | 93500 | 93400 | 134 |
| 516 | 20240227 | 100600 | 5325405900 | 93500 | 93500 | 93800 | 93300 | 1188 |
| 517 | 20240227 | 100500 | 5214456200 | 93500 | 93500 | 93800 | 93400 | 902 |
| 518 | 20240227 | 100400 | 5130130300 | 93500 | 93600 | 93700 | 93400 | 342 |
| 519 | 20240227 | 100300 | 5098150300 | 93700 | 93400 | 93900 | 93400 | 1513 |
| 520 | 20240227 | 100200 | 4956651800 | 93400 | 93800 | 93800 | 93400 | 755 |
| 521 | 20240227 | 100100 | 4885963200 | 93800 | 94100 | 94100 | 93800 | 310 |
| 522 | 20240227 | 100000 | 4856832000 | 94100 | 94500 | 94500 | 94100 | 591 |
| 523 | 20240227 | 095900 | 4801102900 | 94400 | 94300 | 94500 | 94300 | 516 |
| 524 | 20240227 | 095800 | 4752391100 | 94300 | 94300 | 94400 | 94300 | 226 |
| 525 | 20240227 | 095700 | 4731071700 | 94200 | 94300 | 94300 | 94100 | 476 |
| 526 | 20240227 | 095600 | 4686226800 | 94300 | 94000 | 94300 | 93900 | 893 |
| 527 | 20240227 | 095500 | 4602136500 | 93900 | 94100 | 94100 | 93900 | 879 |
| 528 | 20240227 | 095400 | 4519498300 | 94000 | 94000 | 94100 | 94000 | 123 |
| 529 | 20240227 | 095300 | 4507932300 | 94000 | 94100 | 94100 | 94000 | 195 |
| 530 | 20240227 | 095200 | 4489587500 | 94100 | 93900 | 94100 | 93900 | 590 |
| 531 | 20240227 | 095100 | 4434131400 | 93800 | 93800 | 93900 | 93700 | 176 |
| 532 | 20240227 | 095000 | 4417620200 | 93800 | 93700 | 93800 | 93700 | 289 |
| 533 | 20240227 | 094900 | 4390530800 | 93600 | 93700 | 93800 | 93600 | 218 |
| 534 | 20240227 | 094800 | 4370103400 | 93700 | 93700 | 93800 | 93600 | 302 |
| 535 | 20240227 | 094700 | 4341804600 | 93800 | 93800 | 93800 | 93500 | 1534 |
| 536 | 20240227 | 094600 | 4198222200 | 93800 | 93200 | 93800 | 93200 | 1865 |
| 537 | 20240227 | 094500 | 4023904400 | 93300 | 93400 | 93500 | 93200 | 374 |
| 538 | 20240227 | 094400 | 3989004000 | 93400 | 93500 | 93600 | 93400 | 165 |
| 539 | 20240227 | 094300 | 3973581100 | 93500 | 93600 | 93700 | 93500 | 373 |
| 540 | 20240227 | 094200 | 3938668800 | 93700 | 93600 | 93700 | 93600 | 132 |
| 541 | 20240227 | 094100 | 3926310800 | 93600 | 93200 | 93700 | 93200 | 661 |
| 542 | 20240227 | 094000 | 3864590100 | 93200 | 93300 | 93400 | 93200 | 538 |
| 543 | 20240227 | 093900 | 3814404300 | 93300 | 93600 | 93600 | 93300 | 173 |
| 544 | 20240227 | 093800 | 3798221300 | 93600 | 93800 | 93900 | 93400 | 514 |
| 545 | 20240227 | 093700 | 3750078000 | 93800 | 93900 | 93900 | 93800 | 389 |
| 546 | 20240227 | 093600 | 3713573800 | 93900 | 94100 | 94200 | 93900 | 587 |
| 547 | 20240227 | 093500 | 3658357800 | 94100 | 94100 | 94200 | 94000 | 435 |
| 548 | 20240227 | 093400 | 3617426500 | 94000 | 93900 | 94000 | 93900 | 463 |
| 549 | 20240227 | 093300 | 3573927600 | 94000 | 93900 | 94000 | 93900 | 467 |
| 550 | 20240227 | 093200 | 3530059500 | 94000 | 93900 | 94000 | 93900 | 186 |
| 551 | 20240227 | 093100 | 3512576900 | 94000 | 94000 | 94000 | 93800 | 176 |
| 552 | 20240227 | 093000 | 3496054200 | 94000 | 94200 | 94200 | 93800 | 1015 |
| 553 | 20240227 | 092900 | 3400623900 | 94200 | 94200 | 94300 | 94100 | 608 |
| 554 | 20240227 | 092800 | 3343378300 | 94300 | 94300 | 94300 | 94200 | 205 |
| 555 | 20240227 | 092700 | 3324051900 | 94400 | 94200 | 94400 | 94100 | 898 |
| 556 | 20240227 | 092600 | 3239420500 | 94300 | 94000 | 94300 | 94000 | 487 |
| 557 | 20240227 | 092500 | 3193582600 | 94000 | 94100 | 94100 | 94000 | 490 |
| 558 | 20240227 | 092400 | 3147485700 | 94100 | 93900 | 94100 | 93900 | 601 |
| 559 | 20240227 | 092300 | 3090999300 | 94000 | 94100 | 94100 | 93900 | 831 |
| 560 | 20240227 | 092200 | 3012882400 | 94100 | 93900 | 94100 | 93900 | 499 |
| 561 | 20240227 | 092100 | 2965985700 | 93900 | 93900 | 94000 | 93800 | 530 |
| 562 | 20240227 | 092000 | 2916214200 | 93900 | 93900 | 94000 | 93800 | 1037 |
| 563 | 20240227 | 091900 | 2818822700 | 93900 | 93500 | 93900 | 93500 | 589 |
| 564 | 20240227 | 091800 | 2763615200 | 93500 | 93500 | 93600 | 93500 | 383 |
| 565 | 20240227 | 091700 | 2727789600 | 93500 | 93500 | 93600 | 93400 | 428 |
| 566 | 20240227 | 091600 | 2687779700 | 93400 | 93400 | 93500 | 93400 | 308 |
| 567 | 20240227 | 091500 | 2658996800 | 93400 | 93400 | 93500 | 93400 | 175 |
| 568 | 20240227 | 091400 | 2642649800 | 93400 | 93300 | 93500 | 93300 | 1418 |
| 569 | 20240227 | 091300 | 2510169800 | 93300 | 93300 | 93400 | 93300 | 170 |
| 570 | 20240227 | 091200 | 2494295500 | 93500 | 93100 | 93500 | 93100 | 456 |
| 571 | 20240227 | 091100 | 2451754600 | 93100 | 93200 | 93300 | 93000 | 526 |
| 572 | 20240227 | 091000 | 2402764700 | 93200 | 92900 | 93300 | 92800 | 1101 |
| 573 | 20240227 | 090900 | 2300315800 | 92900 | 93000 | 93000 | 92500 | 877 |
| 574 | 20240227 | 090800 | 2218925400 | 93000 | 92500 | 93100 | 92200 | 1622 |
| 575 | 20240227 | 090700 | 2068535700 | 92500 | 92800 | 92900 | 92500 | 1243 |
| 576 | 20240227 | 090600 | 1953373500 | 92800 | 92700 | 93100 | 92600 | 961 |
| 577 | 20240227 | 090500 | 1864272800 | 92800 | 93100 | 93200 | 92800 | 1853 |
| 578 | 20240227 | 090400 | 1691841600 | 93100 | 93300 | 93400 | 93100 | 736 |
| 579 | 20240227 | 090300 | 1623219100 | 93200 | 93500 | 93700 | 93100 | 2444 |
| 580 | 20240227 | 090200 | 1395279400 | 93400 | 93400 | 94000 | 93300 | 1365 |
| 581 | 20240227 | 090100 | 1267551500 | 93400 | 93100 | 93400 | 92500 | 4234 |
| 582 | 20240227 | 090000 | 873676600 | 93000 | 94400 | 94500 | 93000 | 9273 |