34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 3 | 20240227 | 193100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 4 | 20240227 | 193000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 5 | 20240227 | 192900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 6 | 20240227 | 192800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 7 | 20240227 | 192700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 8 | 20240227 | 192600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 9 | 20240227 | 192500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 10 | 20240227 | 192400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 11 | 20240227 | 192300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 12 | 20240227 | 192200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 13 | 20240227 | 192100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 14 | 20240227 | 192000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 15 | 20240227 | 191900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 16 | 20240227 | 191800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 17 | 20240227 | 191700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 18 | 20240227 | 191600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 19 | 20240227 | 191500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 20 | 20240227 | 191400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 21 | 20240227 | 191300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 22 | 20240227 | 191200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 23 | 20240227 | 191100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 24 | 20240227 | 191000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 25 | 20240227 | 190900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 26 | 20240227 | 190800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 27 | 20240227 | 190700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 28 | 20240227 | 190600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 29 | 20240227 | 190500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 30 | 20240227 | 190400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 31 | 20240227 | 190300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 32 | 20240227 | 190200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 33 | 20240227 | 190100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 34 | 20240227 | 190000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 35 | 20240227 | 185900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 36 | 20240227 | 185800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 37 | 20240227 | 185700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 38 | 20240227 | 185600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 39 | 20240227 | 185500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 40 | 20240227 | 185400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 41 | 20240227 | 185300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 42 | 20240227 | 185200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 43 | 20240227 | 185100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 44 | 20240227 | 185000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 45 | 20240227 | 184900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 46 | 20240227 | 184800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 47 | 20240227 | 184700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 48 | 20240227 | 184600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 49 | 20240227 | 184500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 50 | 20240227 | 184400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 51 | 20240227 | 184300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 52 | 20240227 | 184200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 53 | 20240227 | 184100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 54 | 20240227 | 184000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 55 | 20240227 | 183900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 56 | 20240227 | 183800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 57 | 20240227 | 183700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 58 | 20240227 | 183600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 59 | 20240227 | 183500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 60 | 20240227 | 183400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 61 | 20240227 | 183300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 62 | 20240227 | 183200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 63 | 20240227 | 183100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 64 | 20240227 | 183000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 65 | 20240227 | 182900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 66 | 20240227 | 182800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 67 | 20240227 | 182700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 68 | 20240227 | 182600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 69 | 20240227 | 182500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 70 | 20240227 | 182400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 71 | 20240227 | 182300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 72 | 20240227 | 182200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 73 | 20240227 | 182100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 74 | 20240227 | 182000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 75 | 20240227 | 181900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 76 | 20240227 | 181800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 77 | 20240227 | 181700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 78 | 20240227 | 181600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 79 | 20240227 | 181500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 80 | 20240227 | 181400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 81 | 20240227 | 181300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 82 | 20240227 | 181200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 83 | 20240227 | 181100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 84 | 20240227 | 181000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 85 | 20240227 | 180900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 86 | 20240227 | 180800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 87 | 20240227 | 180700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 88 | 20240227 | 180600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 89 | 20240227 | 180500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 90 | 20240227 | 180400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 91 | 20240227 | 180300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 92 | 20240227 | 180200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 93 | 20240227 | 180100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 94 | 20240227 | 180000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 95 | 20240227 | 175900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 96 | 20240227 | 175800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 97 | 20240227 | 175700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 98 | 20240227 | 175600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 99 | 20240227 | 175500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 100 | 20240227 | 175400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 101 | 20240227 | 175300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 102 | 20240227 | 175200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 103 | 20240227 | 175100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 104 | 20240227 | 175000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 105 | 20240227 | 174900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 106 | 20240227 | 174800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 107 | 20240227 | 174700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 108 | 20240227 | 174600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 109 | 20240227 | 174500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 110 | 20240227 | 174400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 111 | 20240227 | 174300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 112 | 20240227 | 174200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 113 | 20240227 | 174100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 114 | 20240227 | 174000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 115 | 20240227 | 173900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 116 | 20240227 | 173800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 117 | 20240227 | 173700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 118 | 20240227 | 173600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 119 | 20240227 | 173500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 120 | 20240227 | 173400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 121 | 20240227 | 173300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 122 | 20240227 | 173200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 123 | 20240227 | 173100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 124 | 20240227 | 173000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 125 | 20240227 | 172900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 126 | 20240227 | 172800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 127 | 20240227 | 172700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 128 | 20240227 | 172600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 129 | 20240227 | 172500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 130 | 20240227 | 172400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 131 | 20240227 | 172300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 132 | 20240227 | 172200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 133 | 20240227 | 172100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 134 | 20240227 | 172000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 135 | 20240227 | 171900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 136 | 20240227 | 171800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 137 | 20240227 | 171700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 138 | 20240227 | 171600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 139 | 20240227 | 171500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 140 | 20240227 | 171400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 141 | 20240227 | 171300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 142 | 20240227 | 171200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 143 | 20240227 | 171100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 144 | 20240227 | 171000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 145 | 20240227 | 170900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 146 | 20240227 | 170800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 147 | 20240227 | 170700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 148 | 20240227 | 170600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 149 | 20240227 | 170500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 150 | 20240227 | 170400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 151 | 20240227 | 170300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 152 | 20240227 | 170200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 153 | 20240227 | 170100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 154 | 20240227 | 170000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 155 | 20240227 | 165900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 156 | 20240227 | 165800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 157 | 20240227 | 165700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 158 | 20240227 | 165600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 159 | 20240227 | 165500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 160 | 20240227 | 165400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 161 | 20240227 | 165300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 162 | 20240227 | 165200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 163 | 20240227 | 165100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 164 | 20240227 | 165000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 165 | 20240227 | 164900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 166 | 20240227 | 164800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 167 | 20240227 | 164700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 168 | 20240227 | 164600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 169 | 20240227 | 164500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 170 | 20240227 | 164400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 171 | 20240227 | 164300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 172 | 20240227 | 164200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 173 | 20240227 | 164100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 174 | 20240227 | 164000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 175 | 20240227 | 163900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 176 | 20240227 | 163800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 177 | 20240227 | 163700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 178 | 20240227 | 163600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 179 | 20240227 | 163500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 180 | 20240227 | 163400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 181 | 20240227 | 163300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 182 | 20240227 | 163200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 183 | 20240227 | 163100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 184 | 20240227 | 163000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 185 | 20240227 | 162900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 186 | 20240227 | 162800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 187 | 20240227 | 162700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 188 | 20240227 | 162600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 189 | 20240227 | 162500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 190 | 20240227 | 162400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 191 | 20240227 | 162300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 192 | 20240227 | 162200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 193 | 20240227 | 162100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 194 | 20240227 | 162000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 195 | 20240227 | 161900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 196 | 20240227 | 161800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 197 | 20240227 | 161700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 198 | 20240227 | 161600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 199 | 20240227 | 161500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 200 | 20240227 | 161400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 201 | 20240227 | 161300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 202 | 20240227 | 161200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 203 | 20240227 | 161100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 204 | 20240227 | 161000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 205 | 20240227 | 160900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 206 | 20240227 | 160800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 207 | 20240227 | 160700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 208 | 20240227 | 160600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 209 | 20240227 | 160500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 210 | 20240227 | 160400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 211 | 20240227 | 160300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 212 | 20240227 | 160200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 213 | 20240227 | 160100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 214 | 20240227 | 160000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 215 | 20240227 | 155900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 216 | 20240227 | 155800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 217 | 20240227 | 155700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 218 | 20240227 | 155600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 219 | 20240227 | 155500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 220 | 20240227 | 155400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 221 | 20240227 | 155300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 222 | 20240227 | 155200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 223 | 20240227 | 155100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 224 | 20240227 | 155000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 225 | 20240227 | 154900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 226 | 20240227 | 154800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 227 | 20240227 | 154700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 228 | 20240227 | 154600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 229 | 20240227 | 154500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 230 | 20240227 | 154400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 231 | 20240227 | 154300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 232 | 20240227 | 154200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 233 | 20240227 | 154100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 234 | 20240227 | 154000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 235 | 20240227 | 153900 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 236 | 20240227 | 153800 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 237 | 20240227 | 153700 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 238 | 20240227 | 153600 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 239 | 20240227 | 153500 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 240 | 20240227 | 153400 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 241 | 20240227 | 153300 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 242 | 20240227 | 153200 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 243 | 20240227 | 153100 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 0 |
| 244 | 20240227 | 153000 | 8579395000 | 70800 | 70800 | 70800 | 70800 | 3932 |
| 245 | 20240227 | 152900 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 246 | 20240227 | 152800 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 247 | 20240227 | 152700 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 248 | 20240227 | 152600 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 249 | 20240227 | 152500 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 250 | 20240227 | 152400 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 251 | 20240227 | 152300 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 252 | 20240227 | 152200 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 253 | 20240227 | 152100 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 254 | 20240227 | 152000 | 8301009400 | 70900 | 70900 | 70900 | 70900 | 0 |
| 255 | 20240227 | 151900 | 8301009400 | 70900 | 70800 | 71000 | 70800 | 426 |
| 256 | 20240227 | 151800 | 8270834000 | 70900 | 70900 | 70900 | 70600 | 223 |
| 257 | 20240227 | 151700 | 8255044400 | 70900 | 71000 | 71000 | 70900 | 254 |
| 258 | 20240227 | 151600 | 8237025900 | 71000 | 70900 | 71000 | 70800 | 117 |
| 259 | 20240227 | 151500 | 8228722800 | 70800 | 70800 | 70900 | 70800 | 211 |
| 260 | 20240227 | 151400 | 8213771500 | 70900 | 70900 | 71000 | 70900 | 163 |
| 261 | 20240227 | 151300 | 8202213500 | 70900 | 70900 | 70900 | 70700 | 277 |
| 262 | 20240227 | 151200 | 8182598700 | 70900 | 70900 | 71000 | 70700 | 261 |
| 263 | 20240227 | 151100 | 8164106300 | 70900 | 70900 | 71000 | 70900 | 272 |
| 264 | 20240227 | 151000 | 8144821400 | 70900 | 71100 | 71100 | 70700 | 2009 |
| 265 | 20240227 | 150900 | 8002603900 | 70800 | 70700 | 71100 | 70700 | 154 |
| 266 | 20240227 | 150800 | 7991674700 | 70700 | 70900 | 70900 | 70700 | 489 |
| 267 | 20240227 | 150700 | 7957066700 | 70900 | 70900 | 70900 | 70900 | 91 |
| 268 | 20240227 | 150600 | 7950614800 | 70900 | 70900 | 71000 | 70800 | 118 |
| 269 | 20240227 | 150500 | 7942246200 | 70900 | 71000 | 71000 | 70900 | 96 |
| 270 | 20240227 | 150400 | 7935435400 | 70900 | 70700 | 70900 | 70700 | 387 |
| 271 | 20240227 | 150300 | 7908064900 | 70900 | 70900 | 70900 | 70500 | 863 |
| 272 | 20240227 | 150200 | 7847019400 | 70800 | 70800 | 70900 | 70800 | 124 |
| 273 | 20240227 | 150100 | 7838231300 | 70800 | 70900 | 70900 | 70600 | 157 |
| 274 | 20240227 | 150000 | 7827128300 | 70600 | 70900 | 70900 | 70600 | 474 |
| 275 | 20240227 | 145900 | 7793625400 | 70900 | 71000 | 71000 | 70900 | 119 |
| 276 | 20240227 | 145800 | 7785182500 | 70900 | 70900 | 71000 | 70900 | 73 |
| 277 | 20240227 | 145700 | 7780000900 | 70900 | 70800 | 71000 | 70700 | 159 |
| 278 | 20240227 | 145600 | 7768733000 | 70800 | 71000 | 71100 | 70800 | 378 |
| 279 | 20240227 | 145500 | 7741922800 | 70900 | 70900 | 71000 | 70900 | 155 |
| 280 | 20240227 | 145400 | 7730925700 | 70900 | 71000 | 71000 | 70800 | 395 |
| 281 | 20240227 | 145300 | 7702903200 | 71000 | 70900 | 71000 | 70900 | 95 |
| 282 | 20240227 | 145200 | 7696167500 | 71000 | 70900 | 71000 | 70900 | 332 |
| 283 | 20240227 | 145100 | 7672598100 | 70800 | 70800 | 70900 | 70800 | 114 |
| 284 | 20240227 | 145000 | 7664522400 | 70800 | 70800 | 70900 | 70800 | 182 |
| 285 | 20240227 | 144900 | 7651626700 | 70800 | 70800 | 70900 | 70700 | 627 |
| 286 | 20240227 | 144800 | 7607223200 | 70500 | 70700 | 70900 | 70500 | 208 |
| 287 | 20240227 | 144700 | 7592522600 | 70600 | 70700 | 70800 | 70600 | 121 |
| 288 | 20240227 | 144600 | 7583963600 | 70700 | 70500 | 70700 | 70500 | 251 |
| 289 | 20240227 | 144500 | 7566245300 | 70500 | 70700 | 70800 | 70500 | 189 |
| 290 | 20240227 | 144400 | 7552876100 | 70700 | 70700 | 70700 | 70700 | 168 |
| 291 | 20240227 | 144300 | 7540998500 | 70700 | 70500 | 70700 | 70500 | 178 |
| 292 | 20240227 | 144200 | 7528435700 | 70500 | 70600 | 70700 | 70400 | 4333 |
| 293 | 20240227 | 144100 | 7222967500 | 70600 | 70700 | 70700 | 70500 | 141 |
| 294 | 20240227 | 144000 | 7213012000 | 70700 | 70600 | 70800 | 70600 | 340 |
| 295 | 20240227 | 143900 | 7188996700 | 70600 | 70800 | 70800 | 70600 | 391 |
| 296 | 20240227 | 143800 | 7161349300 | 70800 | 70900 | 70900 | 70800 | 137 |
| 297 | 20240227 | 143700 | 7151639500 | 70900 | 70700 | 70900 | 70700 | 61 |
| 298 | 20240227 | 143600 | 7147316200 | 70700 | 70800 | 70800 | 70600 | 258 |
| 299 | 20240227 | 143500 | 7129079200 | 70600 | 70600 | 70800 | 70600 | 321 |
| 300 | 20240227 | 143400 | 7106392700 | 70600 | 70800 | 70800 | 70600 | 832 |
| 301 | 20240227 | 143300 | 7047611300 | 70800 | 70900 | 71000 | 70800 | 235 |
| 302 | 20240227 | 143200 | 7030946400 | 71000 | 70900 | 71000 | 70900 | 64 |
| 303 | 20240227 | 143100 | 7026403800 | 70900 | 70800 | 70900 | 70700 | 165 |
| 304 | 20240227 | 143000 | 7014716700 | 70800 | 70800 | 70900 | 70700 | 150 |
| 305 | 20240227 | 142900 | 7004096600 | 70900 | 71000 | 71000 | 70700 | 133 |
| 306 | 20240227 | 142800 | 6994667100 | 70900 | 71000 | 71000 | 70700 | 170 |
| 307 | 20240227 | 142700 | 6982617400 | 70600 | 70800 | 71100 | 70600 | 271 |
| 308 | 20240227 | 142600 | 6963429400 | 70800 | 70800 | 70900 | 70800 | 98 |
| 309 | 20240227 | 142500 | 6956484900 | 70800 | 70600 | 70900 | 70600 | 194 |
| 310 | 20240227 | 142400 | 6942731900 | 70600 | 71000 | 71200 | 70500 | 648 |
| 311 | 20240227 | 142300 | 6896897900 | 71200 | 70900 | 71200 | 70900 | 364 |
| 312 | 20240227 | 142200 | 6871057900 | 70900 | 71000 | 71000 | 70900 | 99 |
| 313 | 20240227 | 142100 | 6864032500 | 71000 | 70900 | 71000 | 70800 | 194 |
| 314 | 20240227 | 142000 | 6850286200 | 70800 | 71000 | 71000 | 70800 | 20 |
| 315 | 20240227 | 141900 | 6848866700 | 70800 | 70600 | 70900 | 70500 | 719 |
| 316 | 20240227 | 141800 | 6797917500 | 70500 | 70700 | 70700 | 70500 | 220 |
| 317 | 20240227 | 141700 | 6782389800 | 70700 | 70700 | 70800 | 70500 | 225 |
| 318 | 20240227 | 141600 | 6766495200 | 70600 | 70600 | 70800 | 70600 | 105 |
| 319 | 20240227 | 141500 | 6759072000 | 70500 | 70700 | 70700 | 70500 | 567 |
| 320 | 20240227 | 141400 | 6719033800 | 70600 | 70700 | 70800 | 70500 | 416 |
| 321 | 20240227 | 141300 | 6689670000 | 70700 | 70700 | 70800 | 70700 | 61 |
| 322 | 20240227 | 141200 | 6685355100 | 70600 | 70700 | 70800 | 70600 | 531 |
| 323 | 20240227 | 141100 | 6647853300 | 70700 | 70800 | 70800 | 70700 | 16 |
| 324 | 20240227 | 141000 | 6646720600 | 70700 | 70800 | 70800 | 70700 | 293 |
| 325 | 20240227 | 140900 | 6625995700 | 70800 | 70800 | 70900 | 70700 | 151 |
| 326 | 20240227 | 140800 | 6615314400 | 70900 | 70900 | 71000 | 70600 | 1547 |
| 327 | 20240227 | 140700 | 6505688700 | 71000 | 71100 | 71200 | 70900 | 1648 |
| 328 | 20240227 | 140600 | 6388697400 | 71100 | 71200 | 71200 | 71000 | 363 |
| 329 | 20240227 | 140500 | 6362905700 | 71100 | 71100 | 71200 | 71100 | 84 |
| 330 | 20240227 | 140400 | 6356926800 | 71100 | 71100 | 71200 | 71100 | 19 |
| 331 | 20240227 | 140300 | 6355574500 | 71100 | 71200 | 71200 | 71100 | 301 |
| 332 | 20240227 | 140200 | 6334156900 | 71100 | 71200 | 71200 | 71100 | 254 |
| 333 | 20240227 | 140100 | 6316095100 | 71200 | 71200 | 71300 | 71100 | 185 |
| 334 | 20240227 | 140000 | 6302930400 | 71200 | 71400 | 71400 | 71200 | 566 |
| 335 | 20240227 | 135900 | 6262568000 | 71400 | 71400 | 71400 | 71300 | 128 |
| 336 | 20240227 | 135800 | 6253429100 | 71300 | 71300 | 71400 | 71300 | 28 |
| 337 | 20240227 | 135700 | 6251430700 | 71300 | 71400 | 71400 | 71300 | 161 |
| 338 | 20240227 | 135600 | 6239946700 | 71400 | 71400 | 71500 | 71300 | 168 |
| 339 | 20240227 | 135500 | 6227941300 | 71400 | 71400 | 71500 | 71300 | 143 |
| 340 | 20240227 | 135400 | 6217733900 | 71400 | 71500 | 71500 | 71400 | 77 |
| 341 | 20240227 | 135300 | 6212228500 | 71500 | 71400 | 71500 | 71400 | 80 |
| 342 | 20240227 | 135200 | 6206515200 | 71300 | 71400 | 71400 | 71300 | 177 |
| 343 | 20240227 | 135100 | 6193877800 | 71300 | 71300 | 71400 | 71300 | 257 |
| 344 | 20240227 | 135000 | 6175537700 | 71300 | 71300 | 71300 | 71200 | 120 |
| 345 | 20240227 | 134900 | 6166982700 | 71200 | 71200 | 71300 | 71200 | 52 |
| 346 | 20240227 | 134800 | 6163277000 | 71200 | 71400 | 71500 | 71200 | 80 |
| 347 | 20240227 | 134700 | 6157565400 | 71400 | 71300 | 71500 | 71300 | 375 |
| 348 | 20240227 | 134600 | 6130825600 | 71100 | 71300 | 71400 | 71100 | 2330 |
| 349 | 20240227 | 134500 | 5965048200 | 71300 | 71400 | 71600 | 71300 | 108 |
| 350 | 20240227 | 134400 | 5957332000 | 71600 | 71400 | 71600 | 71300 | 49 |
| 351 | 20240227 | 134300 | 5953833400 | 71300 | 71400 | 71500 | 71300 | 147 |
| 352 | 20240227 | 134200 | 5943328900 | 71400 | 71600 | 71600 | 71400 | 99 |
| 353 | 20240227 | 134100 | 5936244000 | 71600 | 71600 | 71600 | 71600 | 87 |
| 354 | 20240227 | 134000 | 5930014800 | 71500 | 71400 | 71600 | 71400 | 25 |
| 355 | 20240227 | 133900 | 5928227600 | 71300 | 71600 | 71600 | 71300 | 181 |
| 356 | 20240227 | 133800 | 5915288100 | 71500 | 71500 | 71600 | 71500 | 57 |
| 357 | 20240227 | 133700 | 5911209400 | 71500 | 71500 | 71600 | 71200 | 1952 |
| 358 | 20240227 | 133600 | 5772117800 | 71500 | 71600 | 71600 | 71500 | 95 |
| 359 | 20240227 | 133500 | 5765318200 | 71600 | 71600 | 71600 | 71400 | 52 |
| 360 | 20240227 | 133400 | 5761598500 | 71400 | 71200 | 71400 | 71200 | 548 |
| 361 | 20240227 | 133300 | 5722519200 | 71200 | 71200 | 71300 | 71200 | 145 |
| 362 | 20240227 | 133200 | 5712181100 | 71200 | 71200 | 71400 | 71200 | 1781 |
| 363 | 20240227 | 133100 | 5585194600 | 71200 | 71400 | 71400 | 71200 | 1333 |
| 364 | 20240227 | 133000 | 5490143100 | 71400 | 71600 | 71700 | 71400 | 553 |
| 365 | 20240227 | 132900 | 5450612000 | 71600 | 71700 | 71700 | 71600 | 111 |
| 366 | 20240227 | 132800 | 5442658500 | 71700 | 71600 | 71700 | 71600 | 63 |
| 367 | 20240227 | 132700 | 5438145300 | 71600 | 71600 | 71700 | 71500 | 303 |
| 368 | 20240227 | 132600 | 5416466000 | 71600 | 71600 | 71700 | 71600 | 81 |
| 369 | 20240227 | 132500 | 5410666200 | 71600 | 71700 | 71700 | 71600 | 60 |
| 370 | 20240227 | 132400 | 5406364400 | 71700 | 71700 | 71700 | 71700 | 66 |
| 371 | 20240227 | 132300 | 5401632200 | 71700 | 71700 | 71700 | 71700 | 40 |
| 372 | 20240227 | 132200 | 5398764200 | 71800 | 71700 | 71800 | 71600 | 61 |
| 373 | 20240227 | 132100 | 5394386800 | 71700 | 71700 | 71800 | 71500 | 74 |
| 374 | 20240227 | 132000 | 5389082300 | 71700 | 71700 | 71700 | 71700 | 177 |
| 375 | 20240227 | 131900 | 5376391400 | 71700 | 71700 | 71700 | 71600 | 56 |
| 376 | 20240227 | 131800 | 5372376500 | 71700 | 71500 | 71700 | 71500 | 406 |
| 377 | 20240227 | 131700 | 5343284400 | 71500 | 71600 | 71600 | 71500 | 175 |
| 378 | 20240227 | 131600 | 5330770800 | 71600 | 71600 | 71600 | 71600 | 122 |
| 379 | 20240227 | 131500 | 5322035600 | 71600 | 71600 | 71600 | 71500 | 46 |
| 380 | 20240227 | 131400 | 5318742800 | 71600 | 71600 | 71700 | 71600 | 77 |
| 381 | 20240227 | 131300 | 5313222200 | 71700 | 71600 | 71700 | 71500 | 92 |
| 382 | 20240227 | 131200 | 5306634200 | 71600 | 71600 | 71700 | 71600 | 97 |
| 383 | 20240227 | 131100 | 5299685600 | 71600 | 71700 | 71700 | 71500 | 65 |
| 384 | 20240227 | 131000 | 5295034200 | 71700 | 71600 | 71700 | 71600 | 66 |
| 385 | 20240227 | 130900 | 5290303000 | 71600 | 71700 | 71700 | 71600 | 61 |
| 386 | 20240227 | 130800 | 5285933400 | 71700 | 71900 | 71900 | 71700 | 26 |
| 387 | 20240227 | 130700 | 5284065300 | 71700 | 71700 | 71800 | 71700 | 70 |
| 388 | 20240227 | 130600 | 5279044100 | 71800 | 71600 | 71800 | 71400 | 69 |
| 389 | 20240227 | 130500 | 5274112500 | 71600 | 71600 | 71700 | 71600 | 51 |
| 390 | 20240227 | 130400 | 5270458700 | 71700 | 71700 | 71700 | 71700 | 63 |
| 391 | 20240227 | 130300 | 5265941600 | 71600 | 71400 | 71600 | 71300 | 325 |
| 392 | 20240227 | 130200 | 5242736100 | 71400 | 71700 | 71700 | 71400 | 640 |
| 393 | 20240227 | 130100 | 5196999700 | 71700 | 71700 | 71700 | 71600 | 41 |
| 394 | 20240227 | 130000 | 5194062400 | 71700 | 71600 | 71700 | 71500 | 122 |
| 395 | 20240227 | 125900 | 5185335000 | 71700 | 71600 | 71700 | 71600 | 126 |
| 396 | 20240227 | 125800 | 5176304300 | 71600 | 71500 | 71700 | 71500 | 100 |
| 397 | 20240227 | 125700 | 5169136700 | 71500 | 71700 | 71800 | 71500 | 1912 |
| 398 | 20240227 | 125600 | 5032408100 | 71700 | 71800 | 71800 | 71700 | 56 |
| 399 | 20240227 | 125500 | 5028388000 | 71700 | 71600 | 71800 | 71600 | 76 |
| 400 | 20240227 | 125400 | 5022936700 | 71600 | 71700 | 71700 | 71500 | 56 |
| 401 | 20240227 | 125300 | 5018926500 | 71700 | 71600 | 71700 | 71600 | 345 |
| 402 | 20240227 | 125200 | 4994190800 | 71600 | 71700 | 71700 | 71500 | 275 |
| 403 | 20240227 | 125100 | 4974501500 | 71700 | 71700 | 71700 | 71600 | 367 |
| 404 | 20240227 | 125000 | 4948221900 | 71700 | 71800 | 71800 | 71700 | 350 |
| 405 | 20240227 | 124900 | 4923126800 | 71900 | 71900 | 71900 | 71900 | 28 |
| 406 | 20240227 | 124800 | 4921113600 | 71700 | 71900 | 71900 | 71700 | 59 |
| 407 | 20240227 | 124700 | 4916877300 | 71900 | 71900 | 71900 | 71800 | 77 |
| 408 | 20240227 | 124600 | 4911342900 | 72000 | 71700 | 72000 | 71700 | 55 |
| 409 | 20240227 | 124500 | 4907389100 | 71700 | 71900 | 71900 | 71700 | 132 |
| 410 | 20240227 | 124400 | 4897915900 | 71900 | 71900 | 71900 | 71800 | 128 |
| 411 | 20240227 | 124300 | 4888715100 | 71900 | 71900 | 71900 | 71800 | 26 |
| 412 | 20240227 | 124200 | 4886845900 | 71700 | 71900 | 71900 | 71700 | 121 |
| 413 | 20240227 | 124100 | 4878158000 | 71900 | 71900 | 71900 | 71800 | 106 |
| 414 | 20240227 | 124000 | 4870544700 | 71900 | 71900 | 71900 | 71900 | 72 |
| 415 | 20240227 | 123900 | 4865367900 | 71800 | 71900 | 71900 | 71800 | 108 |
| 416 | 20240227 | 123800 | 4857611300 | 71900 | 71900 | 71900 | 71900 | 435 |
| 417 | 20240227 | 123700 | 4826334800 | 71900 | 71800 | 71900 | 71800 | 52 |
| 418 | 20240227 | 123600 | 4822600400 | 71800 | 71800 | 71800 | 71700 | 112 |
| 419 | 20240227 | 123500 | 4814565400 | 71800 | 71800 | 71800 | 71700 | 195 |
| 420 | 20240227 | 123400 | 4800578700 | 71800 | 71800 | 71800 | 71800 | 7 |
| 421 | 20240227 | 123300 | 4800076100 | 71700 | 71800 | 71800 | 71700 | 175 |
| 422 | 20240227 | 123200 | 4787518100 | 71800 | 71800 | 71800 | 71800 | 27 |
| 423 | 20240227 | 123100 | 4785579500 | 71800 | 71800 | 71800 | 71800 | 10 |
| 424 | 20240227 | 123000 | 4784861500 | 71800 | 71700 | 71800 | 71700 | 140 |
| 425 | 20240227 | 122900 | 4774822400 | 71800 | 71700 | 71800 | 71700 | 85 |
| 426 | 20240227 | 122800 | 4768724300 | 71700 | 71700 | 71700 | 71700 | 10 |
| 427 | 20240227 | 122700 | 4768007300 | 71800 | 71700 | 71800 | 71600 | 169 |
| 428 | 20240227 | 122600 | 4755895000 | 71700 | 71700 | 71700 | 71600 | 76 |
| 429 | 20240227 | 122500 | 4750447100 | 71700 | 71700 | 71700 | 71700 | 76 |
| 430 | 20240227 | 122400 | 4744997900 | 71700 | 71700 | 71700 | 71600 | 68 |
| 431 | 20240227 | 122300 | 4740124400 | 71700 | 71700 | 71700 | 71600 | 64 |
| 432 | 20240227 | 122200 | 4735537600 | 71700 | 71500 | 71800 | 71500 | 142 |
| 433 | 20240227 | 122100 | 4725368000 | 71600 | 71700 | 71800 | 71500 | 345 |
| 434 | 20240227 | 122000 | 4700657200 | 71800 | 71700 | 71800 | 71600 | 57 |
| 435 | 20240227 | 121900 | 4696570100 | 71700 | 71700 | 71800 | 71700 | 32 |
| 436 | 20240227 | 121800 | 4694275500 | 71700 | 71600 | 71700 | 71600 | 99 |
| 437 | 20240227 | 121700 | 4687178800 | 71700 | 71700 | 71700 | 71700 | 15 |
| 438 | 20240227 | 121600 | 4686103300 | 71700 | 71600 | 71700 | 71600 | 89 |
| 439 | 20240227 | 121500 | 4679725600 | 71600 | 71700 | 71700 | 71600 | 161 |
| 440 | 20240227 | 121400 | 4668195800 | 71600 | 71600 | 71600 | 71600 | 243 |
| 441 | 20240227 | 121300 | 4650797000 | 71600 | 71700 | 71700 | 71600 | 1039 |
| 442 | 20240227 | 121200 | 4576404000 | 71600 | 71900 | 71900 | 71600 | 742 |
| 443 | 20240227 | 121100 | 4523196600 | 71900 | 71800 | 71900 | 71800 | 26 |
| 444 | 20240227 | 121000 | 4521329100 | 71800 | 71800 | 71800 | 71700 | 27 |
| 445 | 20240227 | 120900 | 4519390800 | 71800 | 71900 | 71900 | 71700 | 61 |
| 446 | 20240227 | 120800 | 4515011800 | 71800 | 71900 | 71900 | 71800 | 1191 |
| 447 | 20240227 | 120700 | 4429492700 | 71900 | 71800 | 71900 | 71800 | 649 |
| 448 | 20240227 | 120600 | 4382885300 | 71800 | 71900 | 72000 | 71800 | 1386 |
| 449 | 20240227 | 120500 | 4283320800 | 72000 | 71900 | 72000 | 71900 | 73 |
| 450 | 20240227 | 120400 | 4278068200 | 71900 | 71900 | 71900 | 71900 | 439 |
| 451 | 20240227 | 120300 | 4246504100 | 71900 | 71900 | 71900 | 71800 | 349 |
| 452 | 20240227 | 120200 | 4221429100 | 71900 | 71900 | 71900 | 71800 | 59 |
| 453 | 20240227 | 120100 | 4217188900 | 71900 | 72100 | 72100 | 71900 | 821 |
| 454 | 20240227 | 120000 | 4158097600 | 72100 | 72100 | 72100 | 72000 | 177 |
| 455 | 20240227 | 115900 | 4145345000 | 72100 | 72100 | 72100 | 72000 | 131 |
| 456 | 20240227 | 115800 | 4135907200 | 72100 | 72100 | 72100 | 72100 | 94 |
| 457 | 20240227 | 115700 | 4129129800 | 72100 | 72100 | 72100 | 72000 | 123 |
| 458 | 20240227 | 115600 | 4120268600 | 72100 | 72000 | 72100 | 72000 | 151 |
| 459 | 20240227 | 115500 | 4109384200 | 72000 | 72000 | 72100 | 72000 | 167 |
| 460 | 20240227 | 115400 | 4097347000 | 72000 | 72100 | 72200 | 72000 | 78 |
| 461 | 20240227 | 115300 | 4091724100 | 72100 | 72000 | 72200 | 72000 | 302 |
| 462 | 20240227 | 115200 | 4069977400 | 72000 | 72100 | 72100 | 72000 | 165 |
| 463 | 20240227 | 115100 | 4058084800 | 72100 | 72100 | 72200 | 71900 | 376 |
| 464 | 20240227 | 115000 | 4031002900 | 72100 | 72100 | 72100 | 72100 | 94 |
| 465 | 20240227 | 114900 | 4024225500 | 72100 | 72100 | 72100 | 72000 | 134 |
| 466 | 20240227 | 114800 | 4014565100 | 72100 | 72100 | 72100 | 72000 | 137 |
| 467 | 20240227 | 114700 | 4004691300 | 72000 | 72100 | 72100 | 72000 | 102 |
| 468 | 20240227 | 114600 | 3997339700 | 72100 | 72100 | 72100 | 72100 | 90 |
| 469 | 20240227 | 114500 | 3990850700 | 72100 | 72000 | 72100 | 71900 | 124 |
| 470 | 20240227 | 114400 | 3981921300 | 72000 | 72000 | 72100 | 72000 | 85 |
| 471 | 20240227 | 114300 | 3975796000 | 72000 | 72000 | 72100 | 72000 | 223 |
| 472 | 20240227 | 114200 | 3959731700 | 72000 | 72100 | 72100 | 72000 | 633 |
| 473 | 20240227 | 114100 | 3914107500 | 72100 | 72000 | 72100 | 72000 | 20 |
| 474 | 20240227 | 114000 | 3912666000 | 72000 | 72000 | 72000 | 72000 | 41 |
| 475 | 20240227 | 113900 | 3909714000 | 72000 | 72000 | 72000 | 71900 | 170 |
| 476 | 20240227 | 113800 | 3897482300 | 72000 | 72000 | 72000 | 72000 | 201 |
| 477 | 20240227 | 113700 | 3883010300 | 72000 | 71900 | 72000 | 71800 | 734 |
| 478 | 20240227 | 113600 | 3830263900 | 72000 | 71900 | 72000 | 71900 | 100 |
| 479 | 20240227 | 113500 | 3823070800 | 71900 | 72000 | 72000 | 71800 | 1051 |
| 480 | 20240227 | 113400 | 3747488800 | 71800 | 72100 | 72100 | 71800 | 1808 |
| 481 | 20240227 | 113300 | 3617452900 | 72000 | 72100 | 72100 | 71900 | 155 |
| 482 | 20240227 | 113200 | 3606296300 | 72100 | 72000 | 72100 | 72000 | 94 |
| 483 | 20240227 | 113100 | 3599519900 | 72000 | 72000 | 72000 | 72000 | 120 |
| 484 | 20240227 | 113000 | 3590879900 | 72000 | 72000 | 72100 | 71900 | 91 |
| 485 | 20240227 | 112900 | 3584328300 | 72000 | 71900 | 72100 | 71900 | 306 |
| 486 | 20240227 | 112800 | 3562279100 | 72000 | 72100 | 72200 | 72000 | 824 |
| 487 | 20240227 | 112700 | 3502940600 | 72100 | 72100 | 72200 | 72000 | 180 |
| 488 | 20240227 | 112600 | 3489963300 | 72100 | 72100 | 72200 | 72000 | 227 |
| 489 | 20240227 | 112500 | 3473595000 | 72200 | 72200 | 72200 | 72200 | 95 |
| 490 | 20240227 | 112400 | 3466736000 | 72100 | 72200 | 72200 | 72000 | 432 |
| 491 | 20240227 | 112300 | 3435591100 | 72200 | 72200 | 72200 | 72200 | 316 |
| 492 | 20240227 | 112200 | 3412775900 | 72200 | 72300 | 72300 | 72100 | 97 |
| 493 | 20240227 | 112100 | 3405767700 | 72300 | 72300 | 72300 | 72200 | 278 |
| 494 | 20240227 | 112000 | 3385684900 | 72300 | 72200 | 72300 | 72200 | 1098 |
| 495 | 20240227 | 111900 | 3306300800 | 72200 | 72200 | 72300 | 72200 | 116 |
| 496 | 20240227 | 111800 | 3297925300 | 72200 | 72200 | 72200 | 72100 | 118 |
| 497 | 20240227 | 111700 | 3289410300 | 72200 | 72200 | 72300 | 72200 | 186 |
| 498 | 20240227 | 111600 | 3275967400 | 72100 | 72100 | 72200 | 72100 | 126 |
| 499 | 20240227 | 111500 | 3266877800 | 72100 | 72100 | 72100 | 72100 | 69 |
| 500 | 20240227 | 111400 | 3261902900 | 72200 | 72300 | 72300 | 72100 | 72 |
| 501 | 20240227 | 111300 | 3256704200 | 72200 | 72100 | 72200 | 72100 | 223 |
| 502 | 20240227 | 111200 | 3240605400 | 72100 | 72100 | 72100 | 72100 | 80 |
| 503 | 20240227 | 111100 | 3234837400 | 72100 | 72200 | 72200 | 72100 | 421 |
| 504 | 20240227 | 111000 | 3204483200 | 72200 | 72200 | 72200 | 72100 | 38 |
| 505 | 20240227 | 110900 | 3201739900 | 72200 | 72200 | 72200 | 72200 | 97 |
| 506 | 20240227 | 110800 | 3194736500 | 72200 | 72200 | 72300 | 72100 | 486 |
| 507 | 20240227 | 110700 | 3159675000 | 72200 | 72200 | 72200 | 72100 | 48 |
| 508 | 20240227 | 110600 | 3156209500 | 72100 | 72200 | 72200 | 72100 | 133 |
| 509 | 20240227 | 110500 | 3146609100 | 72200 | 72200 | 72200 | 72100 | 545 |
| 510 | 20240227 | 110400 | 3107274800 | 72200 | 72100 | 72200 | 72000 | 98 |
| 511 | 20240227 | 110300 | 3100209000 | 72100 | 72000 | 72100 | 72000 | 324 |
| 512 | 20240227 | 110200 | 3076876400 | 72000 | 72000 | 72100 | 71900 | 251 |
| 513 | 20240227 | 110100 | 3058817000 | 72100 | 72000 | 72100 | 71900 | 98 |
| 514 | 20240227 | 110000 | 3051756700 | 72000 | 72000 | 72100 | 72000 | 84 |
| 515 | 20240227 | 105900 | 3045708500 | 72000 | 72000 | 72100 | 72000 | 194 |
| 516 | 20240227 | 105800 | 3031740400 | 72000 | 72000 | 72000 | 71900 | 290 |
| 517 | 20240227 | 105700 | 3010861700 | 72000 | 72000 | 72000 | 72000 | 58 |
| 518 | 20240227 | 105600 | 3006685700 | 71900 | 72000 | 72000 | 71900 | 116 |
| 519 | 20240227 | 105500 | 2998341200 | 72000 | 72000 | 72000 | 72000 | 133 |
| 520 | 20240227 | 105400 | 2988765200 | 72100 | 71900 | 72100 | 71900 | 146 |
| 521 | 20240227 | 105300 | 2978249400 | 71900 | 72100 | 72100 | 71900 | 142 |
| 522 | 20240227 | 105200 | 2968028000 | 72100 | 72100 | 72100 | 72100 | 24 |
| 523 | 20240227 | 105100 | 2966297600 | 72000 | 72000 | 72100 | 72000 | 84 |
| 524 | 20240227 | 105000 | 2960244400 | 72000 | 72000 | 72000 | 72000 | 130 |
| 525 | 20240227 | 104900 | 2950884400 | 71900 | 72000 | 72100 | 71900 | 653 |
| 526 | 20240227 | 104800 | 2903867000 | 72100 | 72100 | 72100 | 72100 | 110 |
| 527 | 20240227 | 104700 | 2895936000 | 72100 | 72200 | 72200 | 72100 | 135 |
| 528 | 20240227 | 104600 | 2886196600 | 72200 | 72200 | 72200 | 72100 | 343 |
| 529 | 20240227 | 104500 | 2861459900 | 72200 | 72200 | 72300 | 72200 | 42 |
| 530 | 20240227 | 104400 | 2858427200 | 72200 | 72200 | 72200 | 72100 | 74 |
| 531 | 20240227 | 104300 | 2853085700 | 72200 | 72200 | 72200 | 72200 | 63 |
| 532 | 20240227 | 104200 | 2848537100 | 72200 | 72200 | 72200 | 72200 | 39 |
| 533 | 20240227 | 104100 | 2845721300 | 72200 | 72200 | 72300 | 72200 | 1052 |
| 534 | 20240227 | 104000 | 2769694800 | 72200 | 72300 | 72300 | 72200 | 124 |
| 535 | 20240227 | 103900 | 2760734400 | 72300 | 72300 | 72300 | 72300 | 109 |
| 536 | 20240227 | 103800 | 2752853700 | 72300 | 72300 | 72300 | 72300 | 77 |
| 537 | 20240227 | 103700 | 2747286600 | 72300 | 72200 | 72300 | 72200 | 421 |
| 538 | 20240227 | 103600 | 2716878800 | 72100 | 72000 | 72200 | 72000 | 140 |
| 539 | 20240227 | 103500 | 2706773900 | 72100 | 72000 | 72100 | 72000 | 557 |
| 540 | 20240227 | 103400 | 2666637200 | 72000 | 72000 | 72000 | 71900 | 93 |
| 541 | 20240227 | 103300 | 2659941300 | 72000 | 71900 | 72000 | 71900 | 297 |
| 542 | 20240227 | 103200 | 2638583000 | 71900 | 71900 | 71900 | 71900 | 15 |
| 543 | 20240227 | 103100 | 2637504500 | 71900 | 72000 | 72000 | 71800 | 233 |
| 544 | 20240227 | 103000 | 2620750400 | 72000 | 72100 | 72100 | 72000 | 81 |
| 545 | 20240227 | 102900 | 2614914000 | 72100 | 72000 | 72100 | 72000 | 51 |
| 546 | 20240227 | 102800 | 2611238600 | 72100 | 72100 | 72100 | 71900 | 160 |
| 547 | 20240227 | 102700 | 2599727800 | 72100 | 72000 | 72100 | 72000 | 66 |
| 548 | 20240227 | 102600 | 2594974100 | 72000 | 72100 | 72100 | 72000 | 110 |
| 549 | 20240227 | 102500 | 2587052100 | 72000 | 72100 | 72100 | 71900 | 48 |
| 550 | 20240227 | 102400 | 2583596300 | 72100 | 71900 | 72100 | 71900 | 89 |
| 551 | 20240227 | 102300 | 2577188400 | 72000 | 72100 | 72200 | 71900 | 207 |
| 552 | 20240227 | 102200 | 2562280200 | 72100 | 72100 | 72100 | 72100 | 54 |
| 553 | 20240227 | 102100 | 2558386800 | 72000 | 72000 | 72100 | 72000 | 49 |
| 554 | 20240227 | 102000 | 2554856100 | 72100 | 72100 | 72100 | 72000 | 272 |
| 555 | 20240227 | 101900 | 2535270700 | 72100 | 72300 | 72300 | 72100 | 27 |
| 556 | 20240227 | 101800 | 2533320900 | 72300 | 72100 | 72300 | 72000 | 213 |
| 557 | 20240227 | 101700 | 2517951100 | 72100 | 72100 | 72100 | 72100 | 56 |
| 558 | 20240227 | 101600 | 2513913500 | 72100 | 72100 | 72100 | 72100 | 14 |
| 559 | 20240227 | 101500 | 2512904100 | 71900 | 72000 | 72100 | 71900 | 151 |
| 560 | 20240227 | 101400 | 2502032900 | 72000 | 72100 | 72200 | 72000 | 127 |
| 561 | 20240227 | 101300 | 2492877100 | 72000 | 72000 | 72000 | 71900 | 147 |
| 562 | 20240227 | 101200 | 2482296000 | 72000 | 71900 | 72000 | 71900 | 34 |
| 563 | 20240227 | 101100 | 2479849100 | 72000 | 72000 | 72000 | 71900 | 49 |
| 564 | 20240227 | 101000 | 2476321600 | 71700 | 71900 | 72000 | 71700 | 44 |
| 565 | 20240227 | 100900 | 2473160100 | 72000 | 72000 | 72000 | 71900 | 144 |
| 566 | 20240227 | 100800 | 2462802700 | 72000 | 71900 | 72000 | 71900 | 64 |
| 567 | 20240227 | 100700 | 2458195600 | 72000 | 72000 | 72000 | 71700 | 1035 |
| 568 | 20240227 | 100600 | 2383844600 | 72000 | 72000 | 72000 | 71900 | 94 |
| 569 | 20240227 | 100500 | 2377082700 | 72000 | 71900 | 72000 | 71900 | 184 |
| 570 | 20240227 | 100400 | 2363840500 | 72000 | 72000 | 72000 | 72000 | 159 |
| 571 | 20240227 | 100300 | 2352392500 | 72000 | 72000 | 72000 | 71900 | 117 |
| 572 | 20240227 | 100200 | 2343970100 | 72000 | 72000 | 72000 | 71900 | 112 |
| 573 | 20240227 | 100100 | 2335906500 | 72000 | 71900 | 72000 | 71800 | 97 |
| 574 | 20240227 | 100000 | 2328928600 | 72000 | 72000 | 72300 | 71900 | 674 |
| 575 | 20240227 | 095900 | 2280402700 | 72000 | 72000 | 72300 | 71900 | 409 |
| 576 | 20240227 | 095800 | 2250973600 | 72300 | 72000 | 72300 | 72000 | 60 |
| 577 | 20240227 | 095700 | 2246643600 | 72300 | 72200 | 72300 | 72000 | 1046 |
| 578 | 20240227 | 095600 | 2171256800 | 72200 | 72100 | 72300 | 72100 | 64 |
| 579 | 20240227 | 095500 | 2166638200 | 72100 | 72000 | 72300 | 72000 | 815 |
| 580 | 20240227 | 095400 | 2107953700 | 72000 | 72300 | 72300 | 71900 | 1124 |
| 581 | 20240227 | 095300 | 2026995300 | 72300 | 72300 | 72400 | 72300 | 255 |
| 582 | 20240227 | 095200 | 2008558300 | 72400 | 72400 | 72400 | 72300 | 193 |
| 583 | 20240227 | 095100 | 1994596100 | 72400 | 72400 | 72400 | 72300 | 110 |
| 584 | 20240227 | 095000 | 1986637200 | 72400 | 72400 | 72400 | 72300 | 50 |
| 585 | 20240227 | 094900 | 1983017700 | 72300 | 72400 | 72400 | 72300 | 73 |
| 586 | 20240227 | 094800 | 1977737800 | 72400 | 72300 | 72400 | 72300 | 315 |
| 587 | 20240227 | 094700 | 1954937500 | 72300 | 72300 | 72400 | 72300 | 197 |
| 588 | 20240227 | 094600 | 1940691500 | 72400 | 72300 | 72400 | 72200 | 170 |
| 589 | 20240227 | 094500 | 1928408800 | 72300 | 72300 | 72400 | 72300 | 1163 |
| 590 | 20240227 | 094400 | 1844305700 | 72300 | 72300 | 72400 | 72300 | 133 |
| 591 | 20240227 | 094300 | 1834689700 | 72300 | 72100 | 72300 | 72100 | 1205 |
| 592 | 20240227 | 094200 | 1747647500 | 72200 | 72000 | 72200 | 71900 | 333 |
| 593 | 20240227 | 094100 | 1723642000 | 72000 | 72100 | 72100 | 72000 | 638 |
| 594 | 20240227 | 094000 | 1677703800 | 72100 | 72100 | 72100 | 72000 | 524 |
| 595 | 20240227 | 093900 | 1639972900 | 72100 | 72000 | 72100 | 72000 | 162 |
| 596 | 20240227 | 093800 | 1628297900 | 72000 | 72100 | 72100 | 72000 | 76 |
| 597 | 20240227 | 093700 | 1622821900 | 72100 | 72100 | 72200 | 72100 | 447 |
| 598 | 20240227 | 093600 | 1590574800 | 72200 | 72300 | 72300 | 72200 | 64 |
| 599 | 20240227 | 093500 | 1585953300 | 72300 | 72200 | 72300 | 72100 | 385 |
| 600 | 20240227 | 093400 | 1558161300 | 72300 | 72300 | 72300 | 72300 | 292 |
| 601 | 20240227 | 093300 | 1537049700 | 72300 | 72400 | 72400 | 72200 | 128 |
| 602 | 20240227 | 093200 | 1527795000 | 72400 | 72200 | 72400 | 72200 | 827 |
| 603 | 20240227 | 093100 | 1467986100 | 72200 | 72100 | 72200 | 72000 | 1000 |
| 604 | 20240227 | 093000 | 1395835200 | 72100 | 72100 | 72100 | 72000 | 71 |
| 605 | 20240227 | 092900 | 1390718000 | 72100 | 72100 | 72100 | 72000 | 924 |
| 606 | 20240227 | 092800 | 1324185100 | 72200 | 72100 | 72200 | 72000 | 103 |
| 607 | 20240227 | 092700 | 1316757100 | 72100 | 72100 | 72200 | 72100 | 264 |
| 608 | 20240227 | 092600 | 1297717400 | 72200 | 72300 | 72300 | 72100 | 169 |
| 609 | 20240227 | 092500 | 1285513700 | 72300 | 72200 | 72300 | 72100 | 309 |
| 610 | 20240227 | 092400 | 1263184400 | 72200 | 72400 | 72400 | 72200 | 79 |
| 611 | 20240227 | 092300 | 1257480300 | 72300 | 72300 | 72400 | 72200 | 340 |
| 612 | 20240227 | 092200 | 1232899300 | 72300 | 72100 | 72500 | 72100 | 2565 |
| 613 | 20240227 | 092100 | 1047584200 | 72100 | 72200 | 72200 | 72100 | 632 |
| 614 | 20240227 | 092000 | 1002011900 | 72200 | 72000 | 72200 | 72000 | 636 |
| 615 | 20240227 | 091900 | 956173300 | 72000 | 71900 | 72000 | 71900 | 69 |
| 616 | 20240227 | 091800 | 951206800 | 72000 | 72100 | 72100 | 72000 | 237 |
| 617 | 20240227 | 091700 | 934141100 | 72000 | 71900 | 72100 | 71900 | 1817 |
| 618 | 20240227 | 091600 | 803304700 | 71900 | 71700 | 72000 | 71600 | 647 |
| 619 | 20240227 | 091500 | 756894400 | 71700 | 71700 | 71800 | 71600 | 47 |
| 620 | 20240227 | 091400 | 753523400 | 71700 | 71600 | 71800 | 71500 | 190 |
| 621 | 20240227 | 091300 | 739898900 | 71600 | 71700 | 71700 | 71500 | 858 |
| 622 | 20240227 | 091200 | 678463400 | 71600 | 71700 | 71700 | 71600 | 265 |
| 623 | 20240227 | 091100 | 659465500 | 71700 | 71700 | 71700 | 71600 | 486 |
| 624 | 20240227 | 091000 | 624648700 | 71800 | 71800 | 71800 | 71700 | 59 |
| 625 | 20240227 | 090900 | 620413900 | 71800 | 71600 | 71800 | 71600 | 1682 |
| 626 | 20240227 | 090800 | 499950500 | 71600 | 71700 | 71700 | 71500 | 290 |
| 627 | 20240227 | 090700 | 479187900 | 71700 | 71700 | 71700 | 71600 | 156 |
| 628 | 20240227 | 090600 | 468009500 | 71700 | 71800 | 71800 | 71600 | 474 |
| 629 | 20240227 | 090500 | 434003800 | 71800 | 72000 | 72000 | 71800 | 360 |
| 630 | 20240227 | 090400 | 408109900 | 72100 | 72300 | 72300 | 71900 | 1488 |
| 631 | 20240227 | 090300 | 300820500 | 72300 | 72100 | 72300 | 72000 | 1945 |
| 632 | 20240227 | 090200 | 160446300 | 72100 | 71700 | 72100 | 71700 | 958 |
| 633 | 20240227 | 090100 | 91494400 | 71800 | 71900 | 71900 | 71600 | 225 |
| 634 | 20240227 | 090000 | 75364300 | 71900 | 71500 | 71900 | 71500 | 1011 |