41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 203000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 3 | 20240227 | 202900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 4 | 20240227 | 202800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 5 | 20240227 | 202700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 6 | 20240227 | 202600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 7 | 20240227 | 202500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 8 | 20240227 | 202400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 9 | 20240227 | 202300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 10 | 20240227 | 202200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 11 | 20240227 | 202100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 12 | 20240227 | 202000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 13 | 20240227 | 201900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 14 | 20240227 | 201800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 15 | 20240227 | 201700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 16 | 20240227 | 201600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 17 | 20240227 | 201500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 18 | 20240227 | 201400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 19 | 20240227 | 201300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 20 | 20240227 | 201200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 21 | 20240227 | 201100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 22 | 20240227 | 201000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 23 | 20240227 | 200900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 24 | 20240227 | 200800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 25 | 20240227 | 200700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 26 | 20240227 | 200600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 27 | 20240227 | 200500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 28 | 20240227 | 200400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 29 | 20240227 | 200300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 30 | 20240227 | 200200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 31 | 20240227 | 200100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 32 | 20240227 | 200000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 33 | 20240227 | 195900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 34 | 20240227 | 195800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 35 | 20240227 | 195700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 36 | 20240227 | 195600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 37 | 20240227 | 195500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 38 | 20240227 | 195400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 39 | 20240227 | 195300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 40 | 20240227 | 195200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 41 | 20240227 | 195100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 42 | 20240227 | 195000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 43 | 20240227 | 194900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 44 | 20240227 | 194800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 45 | 20240227 | 194700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 46 | 20240227 | 194600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 47 | 20240227 | 194500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 48 | 20240227 | 194400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 49 | 20240227 | 194300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 50 | 20240227 | 194200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 51 | 20240227 | 194100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 52 | 20240227 | 194000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 53 | 20240227 | 193900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 54 | 20240227 | 193800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 55 | 20240227 | 193700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 56 | 20240227 | 193600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 57 | 20240227 | 193500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 58 | 20240227 | 193400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 59 | 20240227 | 193300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 60 | 20240227 | 193200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 61 | 20240227 | 193100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 62 | 20240227 | 193000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 63 | 20240227 | 192900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 64 | 20240227 | 192800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 65 | 20240227 | 192700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 66 | 20240227 | 192600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 67 | 20240227 | 192500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 68 | 20240227 | 192400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 69 | 20240227 | 192300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 70 | 20240227 | 192200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 71 | 20240227 | 192100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 72 | 20240227 | 192000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 73 | 20240227 | 191900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 74 | 20240227 | 191800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 75 | 20240227 | 191700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 76 | 20240227 | 191600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 77 | 20240227 | 191500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 78 | 20240227 | 191400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 79 | 20240227 | 191300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 80 | 20240227 | 191200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 81 | 20240227 | 191100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 82 | 20240227 | 191000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 83 | 20240227 | 190900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 84 | 20240227 | 190800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 85 | 20240227 | 190700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 86 | 20240227 | 190600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 87 | 20240227 | 190500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 88 | 20240227 | 190400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 89 | 20240227 | 190300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 90 | 20240227 | 190200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 91 | 20240227 | 190100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 92 | 20240227 | 190000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 93 | 20240227 | 185900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 94 | 20240227 | 185800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 95 | 20240227 | 185700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 96 | 20240227 | 185600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 97 | 20240227 | 185500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 98 | 20240227 | 185400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 99 | 20240227 | 185300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 100 | 20240227 | 185200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 101 | 20240227 | 185100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 102 | 20240227 | 185000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 103 | 20240227 | 184900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 104 | 20240227 | 184800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 105 | 20240227 | 184700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 106 | 20240227 | 184600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 107 | 20240227 | 184500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 108 | 20240227 | 184400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 109 | 20240227 | 184300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 110 | 20240227 | 184200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 111 | 20240227 | 184100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 112 | 20240227 | 184000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 113 | 20240227 | 183900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 114 | 20240227 | 183800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 115 | 20240227 | 183700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 116 | 20240227 | 183600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 117 | 20240227 | 183500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 118 | 20240227 | 183400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 119 | 20240227 | 183300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 120 | 20240227 | 183200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 121 | 20240227 | 183100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 122 | 20240227 | 183000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 123 | 20240227 | 182900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 124 | 20240227 | 182800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 125 | 20240227 | 182700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 126 | 20240227 | 182600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 127 | 20240227 | 182500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 128 | 20240227 | 182400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 129 | 20240227 | 182300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 130 | 20240227 | 182200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 131 | 20240227 | 182100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 132 | 20240227 | 182000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 133 | 20240227 | 181900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 134 | 20240227 | 181800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 135 | 20240227 | 181700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 136 | 20240227 | 181600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 137 | 20240227 | 181500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 138 | 20240227 | 181400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 139 | 20240227 | 181300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 140 | 20240227 | 181200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 141 | 20240227 | 181100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 142 | 20240227 | 181000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 143 | 20240227 | 180900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 144 | 20240227 | 180800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 145 | 20240227 | 180700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 146 | 20240227 | 180600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 147 | 20240227 | 180500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 148 | 20240227 | 180400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 149 | 20240227 | 180300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 150 | 20240227 | 180200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 151 | 20240227 | 180100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 152 | 20240227 | 180000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 153 | 20240227 | 175900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 154 | 20240227 | 175800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 155 | 20240227 | 175700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 156 | 20240227 | 175600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 157 | 20240227 | 175500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 158 | 20240227 | 175400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 159 | 20240227 | 175300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 160 | 20240227 | 175200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 161 | 20240227 | 175100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 162 | 20240227 | 175000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 163 | 20240227 | 174900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 164 | 20240227 | 174800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 165 | 20240227 | 174700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 166 | 20240227 | 174600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 167 | 20240227 | 174500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 168 | 20240227 | 174400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 169 | 20240227 | 174300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 170 | 20240227 | 174200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 171 | 20240227 | 174100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 172 | 20240227 | 174000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 173 | 20240227 | 173900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 174 | 20240227 | 173800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 175 | 20240227 | 173700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 176 | 20240227 | 173600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 177 | 20240227 | 173500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 178 | 20240227 | 173400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 179 | 20240227 | 173300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 180 | 20240227 | 173200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 181 | 20240227 | 173100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 182 | 20240227 | 173000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 183 | 20240227 | 172900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 184 | 20240227 | 172800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 185 | 20240227 | 172700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 186 | 20240227 | 172600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 187 | 20240227 | 172500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 188 | 20240227 | 172400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 189 | 20240227 | 172300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 190 | 20240227 | 172200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 191 | 20240227 | 172100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 192 | 20240227 | 172000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 193 | 20240227 | 171900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 194 | 20240227 | 171800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 195 | 20240227 | 171700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 196 | 20240227 | 171600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 197 | 20240227 | 171500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 198 | 20240227 | 171400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 199 | 20240227 | 171300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 200 | 20240227 | 171200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 201 | 20240227 | 171100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 202 | 20240227 | 171000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 203 | 20240227 | 170900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 204 | 20240227 | 170800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 205 | 20240227 | 170700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 206 | 20240227 | 170600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 207 | 20240227 | 170500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 208 | 20240227 | 170400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 209 | 20240227 | 170300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 210 | 20240227 | 170200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 211 | 20240227 | 170100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 212 | 20240227 | 170000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 213 | 20240227 | 165900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 214 | 20240227 | 165800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 215 | 20240227 | 165700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 216 | 20240227 | 165600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 217 | 20240227 | 165500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 218 | 20240227 | 165400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 219 | 20240227 | 165300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 220 | 20240227 | 165200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 221 | 20240227 | 165100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 222 | 20240227 | 165000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 223 | 20240227 | 164900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 224 | 20240227 | 164800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 225 | 20240227 | 164700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 226 | 20240227 | 164600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 227 | 20240227 | 164500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 228 | 20240227 | 164400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 229 | 20240227 | 164300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 230 | 20240227 | 164200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 231 | 20240227 | 164100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 232 | 20240227 | 164000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 233 | 20240227 | 163900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 234 | 20240227 | 163800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 235 | 20240227 | 163700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 236 | 20240227 | 163600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 237 | 20240227 | 163500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 238 | 20240227 | 163400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 239 | 20240227 | 163300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 240 | 20240227 | 163200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 241 | 20240227 | 163100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 242 | 20240227 | 163000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 243 | 20240227 | 162900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 244 | 20240227 | 162800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 245 | 20240227 | 162700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 246 | 20240227 | 162600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 247 | 20240227 | 162500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 248 | 20240227 | 162400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 249 | 20240227 | 162300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 250 | 20240227 | 162200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 251 | 20240227 | 162100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 252 | 20240227 | 162000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 253 | 20240227 | 161900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 254 | 20240227 | 161800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 255 | 20240227 | 161700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 256 | 20240227 | 161600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 257 | 20240227 | 161500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 258 | 20240227 | 161400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 259 | 20240227 | 161300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 260 | 20240227 | 161200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 261 | 20240227 | 161100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 262 | 20240227 | 161000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 263 | 20240227 | 160900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 264 | 20240227 | 160800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 265 | 20240227 | 160700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 266 | 20240227 | 160600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 267 | 20240227 | 160500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 268 | 20240227 | 160400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 269 | 20240227 | 160300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 270 | 20240227 | 160200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 271 | 20240227 | 160100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 272 | 20240227 | 160000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 40012 |
| 273 | 20240227 | 155900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 274 | 20240227 | 155800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 275 | 20240227 | 155700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 276 | 20240227 | 155600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 277 | 20240227 | 155500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 278 | 20240227 | 155400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 279 | 20240227 | 155300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 280 | 20240227 | 155200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 281 | 20240227 | 155100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 282 | 20240227 | 155000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 283 | 20240227 | 154900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 284 | 20240227 | 154800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 285 | 20240227 | 154700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 286 | 20240227 | 154600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 287 | 20240227 | 154500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 288 | 20240227 | 154400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 289 | 20240227 | 154300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 290 | 20240227 | 154200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 291 | 20240227 | 154100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 292 | 20240227 | 154000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 293 | 20240227 | 153900 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 294 | 20240227 | 153800 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 295 | 20240227 | 153700 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 296 | 20240227 | 153600 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 297 | 20240227 | 153500 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 298 | 20240227 | 153400 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 299 | 20240227 | 153300 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 300 | 20240227 | 153200 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 301 | 20240227 | 153100 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 0 |
| 302 | 20240227 | 153000 | 625398679000 | 157500 | 157500 | 157500 | 157500 | 80024 |
| 303 | 20240227 | 152900 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 304 | 20240227 | 152800 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 305 | 20240227 | 152700 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 306 | 20240227 | 152600 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 307 | 20240227 | 152500 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 308 | 20240227 | 152400 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 309 | 20240227 | 152300 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 310 | 20240227 | 152200 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 311 | 20240227 | 152100 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 312 | 20240227 | 152000 | 619096789000 | 157400 | 157400 | 157400 | 157400 | 0 |
| 313 | 20240227 | 151900 | 619096789000 | 157400 | 156700 | 157500 | 156700 | 12709 |
| 314 | 20240227 | 151800 | 617100610100 | 156800 | 156900 | 157000 | 156700 | 7725 |
| 315 | 20240227 | 151700 | 615888893100 | 156900 | 156900 | 157200 | 156900 | 10363 |
| 316 | 20240227 | 151600 | 614261715300 | 157000 | 157100 | 157200 | 156900 | 6556 |
| 317 | 20240227 | 151500 | 613232317100 | 157100 | 157200 | 157300 | 157000 | 5083 |
| 318 | 20240227 | 151400 | 612433568100 | 157200 | 157400 | 157400 | 157200 | 2493 |
| 319 | 20240227 | 151300 | 612041425800 | 157300 | 156800 | 157500 | 156800 | 6306 |
| 320 | 20240227 | 151200 | 611050566400 | 156800 | 156800 | 157000 | 156800 | 4818 |
| 321 | 20240227 | 151100 | 610294643200 | 156900 | 157000 | 157000 | 156800 | 3272 |
| 322 | 20240227 | 151000 | 609781285600 | 157000 | 156700 | 157100 | 156600 | 9748 |
| 323 | 20240227 | 150900 | 608252688600 | 156700 | 156800 | 156900 | 156700 | 4959 |
| 324 | 20240227 | 150800 | 607475359600 | 156800 | 156800 | 156900 | 156800 | 3301 |
| 325 | 20240227 | 150700 | 606957682400 | 156800 | 157100 | 157200 | 156800 | 5754 |
| 326 | 20240227 | 150600 | 606054607900 | 157100 | 157400 | 157500 | 156900 | 6381 |
| 327 | 20240227 | 150500 | 605052250100 | 157400 | 157400 | 157500 | 156800 | 10243 |
| 328 | 20240227 | 150400 | 603442893500 | 157400 | 157300 | 157700 | 156900 | 9387 |
| 329 | 20240227 | 150300 | 601967153500 | 157300 | 157100 | 157300 | 157000 | 4721 |
| 330 | 20240227 | 150200 | 601225472900 | 157200 | 157200 | 157400 | 157100 | 3070 |
| 331 | 20240227 | 150100 | 600742673700 | 157300 | 157100 | 157400 | 157000 | 2828 |
| 332 | 20240227 | 150000 | 600298146800 | 157000 | 157000 | 157100 | 156800 | 6403 |
| 333 | 20240227 | 145900 | 599293054800 | 157000 | 157400 | 157500 | 157000 | 6278 |
| 334 | 20240227 | 145800 | 598306434700 | 157400 | 157900 | 157900 | 157300 | 3977 |
| 335 | 20240227 | 145700 | 597679850800 | 157900 | 158400 | 158500 | 157900 | 4371 |
| 336 | 20240227 | 145600 | 596988574800 | 158400 | 158200 | 158700 | 158200 | 3931 |
| 337 | 20240227 | 145500 | 596365515500 | 158200 | 158100 | 158300 | 158100 | 2112 |
| 338 | 20240227 | 145400 | 596031373500 | 158200 | 158100 | 158200 | 157900 | 2812 |
| 339 | 20240227 | 145300 | 595586834600 | 158000 | 157900 | 158100 | 157800 | 3615 |
| 340 | 20240227 | 145200 | 595015809500 | 158000 | 157900 | 158100 | 157800 | 2319 |
| 341 | 20240227 | 145100 | 594649462100 | 157900 | 157800 | 158000 | 157700 | 2383 |
| 342 | 20240227 | 145000 | 594273288600 | 157800 | 158800 | 158800 | 157000 | 5767 |
| 343 | 20240227 | 144900 | 593361058700 | 158800 | 158600 | 158900 | 158600 | 7099 |
| 344 | 20240227 | 144800 | 592233704500 | 158600 | 157900 | 158700 | 157700 | 10271 |
| 345 | 20240227 | 144700 | 590609378300 | 157900 | 157100 | 158000 | 157100 | 5638 |
| 346 | 20240227 | 144600 | 589720515300 | 157100 | 156800 | 157200 | 156700 | 6812 |
| 347 | 20240227 | 144500 | 588651234700 | 156800 | 156800 | 156900 | 156600 | 8688 |
| 348 | 20240227 | 144400 | 587289850700 | 156800 | 157000 | 157200 | 156800 | 8069 |
| 349 | 20240227 | 144300 | 586022957400 | 157000 | 157100 | 157200 | 157000 | 7075 |
| 350 | 20240227 | 144200 | 584911801300 | 157100 | 157100 | 157300 | 157100 | 4260 |
| 351 | 20240227 | 144100 | 584242162400 | 157200 | 157300 | 157400 | 157100 | 4835 |
| 352 | 20240227 | 144000 | 583481939800 | 157300 | 157400 | 157500 | 157300 | 2099 |
| 353 | 20240227 | 143900 | 583151696600 | 157400 | 157500 | 157800 | 157400 | 2839 |
| 354 | 20240227 | 143800 | 582704264700 | 157500 | 157600 | 157800 | 157400 | 4027 |
| 355 | 20240227 | 143700 | 582069666200 | 157600 | 157400 | 157700 | 157400 | 2735 |
| 356 | 20240227 | 143600 | 581638984500 | 157400 | 157600 | 157700 | 157200 | 6360 |
| 357 | 20240227 | 143500 | 580637966200 | 157600 | 157700 | 157800 | 157600 | 1518 |
| 358 | 20240227 | 143400 | 580398610300 | 157700 | 157800 | 157900 | 157700 | 1376 |
| 359 | 20240227 | 143300 | 580181579600 | 157800 | 157800 | 157900 | 157800 | 1043 |
| 360 | 20240227 | 143200 | 580016956000 | 157800 | 157700 | 158000 | 157600 | 2065 |
| 361 | 20240227 | 143100 | 579691057700 | 157700 | 157700 | 157800 | 157400 | 2649 |
| 362 | 20240227 | 143000 | 579273717800 | 157700 | 157900 | 158100 | 157700 | 1821 |
| 363 | 20240227 | 142900 | 578986251000 | 158000 | 157700 | 158000 | 157500 | 3040 |
| 364 | 20240227 | 142800 | 578506456700 | 157500 | 157400 | 157800 | 157200 | 4408 |
| 365 | 20240227 | 142700 | 577812579900 | 157400 | 157500 | 157700 | 157200 | 2855 |
| 366 | 20240227 | 142600 | 577363222400 | 157400 | 157500 | 157600 | 157400 | 4860 |
| 367 | 20240227 | 142500 | 576597903700 | 157500 | 157900 | 158000 | 157500 | 1875 |
| 368 | 20240227 | 142400 | 576302299200 | 157900 | 157700 | 157900 | 157500 | 4038 |
| 369 | 20240227 | 142300 | 575665510900 | 157700 | 157900 | 158000 | 157700 | 4415 |
| 370 | 20240227 | 142200 | 574968795300 | 157900 | 158000 | 158100 | 157900 | 1542 |
| 371 | 20240227 | 142100 | 574725152600 | 158000 | 158200 | 158200 | 157900 | 1350 |
| 372 | 20240227 | 142000 | 574511829400 | 158200 | 158400 | 158400 | 158100 | 1784 |
| 373 | 20240227 | 141900 | 574229509600 | 158400 | 158200 | 158500 | 158100 | 1072 |
| 374 | 20240227 | 141800 | 574059806600 | 158300 | 158000 | 158400 | 158000 | 1448 |
| 375 | 20240227 | 141700 | 573830799300 | 158000 | 158200 | 158200 | 158000 | 1201 |
| 376 | 20240227 | 141600 | 573640938200 | 158200 | 157800 | 158300 | 157600 | 1274 |
| 377 | 20240227 | 141500 | 573439530300 | 158100 | 157600 | 158400 | 157600 | 2297 |
| 378 | 20240227 | 141400 | 573077016600 | 157600 | 157800 | 157800 | 157600 | 2155 |
| 379 | 20240227 | 141300 | 572737171400 | 157800 | 158100 | 158200 | 157800 | 2305 |
| 380 | 20240227 | 141200 | 572372920100 | 158100 | 158000 | 158200 | 157900 | 2056 |
| 381 | 20240227 | 141100 | 572048099500 | 158000 | 158500 | 158500 | 158000 | 2111 |
| 382 | 20240227 | 141000 | 571714278500 | 158400 | 158600 | 158700 | 158400 | 2267 |
| 383 | 20240227 | 140900 | 571354841600 | 158600 | 158700 | 158700 | 158500 | 2467 |
| 384 | 20240227 | 140800 | 570963531700 | 158600 | 158700 | 159200 | 158600 | 2387 |
| 385 | 20240227 | 140700 | 570584190400 | 158900 | 159100 | 159100 | 158500 | 4602 |
| 386 | 20240227 | 140600 | 569853242000 | 159100 | 158900 | 159400 | 158800 | 6248 |
| 387 | 20240227 | 140500 | 568859354400 | 158800 | 157900 | 159000 | 157900 | 7937 |
| 388 | 20240227 | 140400 | 567599872400 | 157900 | 157700 | 158000 | 157600 | 1360 |
| 389 | 20240227 | 140300 | 567385344100 | 157600 | 157600 | 157700 | 157600 | 1680 |
| 390 | 20240227 | 140200 | 567120518900 | 157600 | 158400 | 158500 | 157600 | 5878 |
| 391 | 20240227 | 140100 | 566191506100 | 158400 | 157800 | 158400 | 157800 | 3156 |
| 392 | 20240227 | 140000 | 565692208800 | 157900 | 157800 | 158000 | 157700 | 3073 |
| 393 | 20240227 | 135900 | 565207198300 | 157900 | 157500 | 158100 | 157400 | 3777 |
| 394 | 20240227 | 135800 | 564611618900 | 157500 | 157400 | 157500 | 157400 | 1085 |
| 395 | 20240227 | 135700 | 564440799500 | 157400 | 157600 | 157600 | 157300 | 2108 |
| 396 | 20240227 | 135600 | 564108850600 | 157500 | 157200 | 157600 | 157100 | 3740 |
| 397 | 20240227 | 135500 | 563520225200 | 157200 | 156900 | 157200 | 156700 | 3905 |
| 398 | 20240227 | 135400 | 562907467300 | 156900 | 156900 | 157000 | 156700 | 7977 |
| 399 | 20240227 | 135300 | 561656311800 | 156900 | 157000 | 157000 | 156900 | 2242 |
| 400 | 20240227 | 135200 | 561304445700 | 157100 | 156900 | 157200 | 156900 | 4592 |
| 401 | 20240227 | 135100 | 560583562600 | 157000 | 157100 | 157300 | 156800 | 3930 |
| 402 | 20240227 | 135000 | 559966751100 | 157100 | 156800 | 157100 | 156500 | 11013 |
| 403 | 20240227 | 134900 | 558240940900 | 156800 | 156900 | 157300 | 156800 | 10933 |
| 404 | 20240227 | 134800 | 556525358200 | 157000 | 157200 | 157400 | 156900 | 4349 |
| 405 | 20240227 | 134700 | 555842106200 | 157300 | 157600 | 157600 | 157200 | 2721 |
| 406 | 20240227 | 134600 | 555414006800 | 157700 | 158100 | 158100 | 157400 | 3981 |
| 407 | 20240227 | 134500 | 554785740400 | 158000 | 157900 | 158100 | 157800 | 1987 |
| 408 | 20240227 | 134400 | 554471930400 | 157900 | 157500 | 158000 | 157500 | 2623 |
| 409 | 20240227 | 134300 | 554058086000 | 157600 | 157300 | 157700 | 157000 | 11921 |
| 410 | 20240227 | 134200 | 552184993300 | 157200 | 157600 | 157700 | 157200 | 6959 |
| 411 | 20240227 | 134100 | 551089454100 | 157600 | 157900 | 157900 | 157600 | 2746 |
| 412 | 20240227 | 134000 | 550656398700 | 157800 | 157700 | 157900 | 157500 | 3613 |
| 413 | 20240227 | 133900 | 550086945100 | 157600 | 157700 | 157900 | 157600 | 4742 |
| 414 | 20240227 | 133800 | 549339360800 | 157700 | 157800 | 158000 | 157700 | 5834 |
| 415 | 20240227 | 133700 | 548418632200 | 157900 | 158300 | 158400 | 157800 | 4465 |
| 416 | 20240227 | 133600 | 547712716300 | 158300 | 158500 | 158500 | 158300 | 1852 |
| 417 | 20240227 | 133500 | 547419413500 | 158400 | 158600 | 158700 | 158400 | 2377 |
| 418 | 20240227 | 133400 | 547042433600 | 158600 | 158500 | 158700 | 158500 | 1311 |
| 419 | 20240227 | 133300 | 546834528500 | 158500 | 159300 | 159500 | 158500 | 2263 |
| 420 | 20240227 | 133200 | 546474269100 | 159300 | 158700 | 159400 | 158700 | 2779 |
| 421 | 20240227 | 133100 | 546032021400 | 158900 | 158600 | 159100 | 158400 | 1889 |
| 422 | 20240227 | 133000 | 545731940500 | 158600 | 158900 | 158900 | 158400 | 2841 |
| 423 | 20240227 | 132900 | 545281169500 | 158900 | 158900 | 159100 | 158800 | 2594 |
| 424 | 20240227 | 132800 | 544869000100 | 158900 | 158900 | 158900 | 158800 | 1440 |
| 425 | 20240227 | 132700 | 544640220100 | 158800 | 158600 | 158800 | 158500 | 1577 |
| 426 | 20240227 | 132600 | 544389888600 | 158700 | 158300 | 158800 | 158300 | 2181 |
| 427 | 20240227 | 132500 | 544044168500 | 158300 | 157900 | 158500 | 157900 | 2545 |
| 428 | 20240227 | 132400 | 543641575800 | 157900 | 157900 | 158000 | 157800 | 3501 |
| 429 | 20240227 | 132300 | 543088902200 | 157900 | 158100 | 158200 | 157800 | 5686 |
| 430 | 20240227 | 132200 | 542190775700 | 158100 | 157900 | 158200 | 157800 | 5310 |
| 431 | 20240227 | 132100 | 541351750900 | 157900 | 158200 | 158300 | 157700 | 12616 |
| 432 | 20240227 | 132000 | 539358699200 | 158300 | 158600 | 158800 | 158200 | 3651 |
| 433 | 20240227 | 131900 | 538780351800 | 158600 | 158400 | 158900 | 158300 | 4587 |
| 434 | 20240227 | 131800 | 538052845500 | 158500 | 158900 | 158900 | 158400 | 12322 |
| 435 | 20240227 | 131700 | 536098356500 | 158900 | 159600 | 159800 | 158900 | 10072 |
| 436 | 20240227 | 131600 | 534494830200 | 159600 | 159500 | 159700 | 159400 | 2236 |
| 437 | 20240227 | 131500 | 534138175100 | 159500 | 159600 | 159800 | 159500 | 3195 |
| 438 | 20240227 | 131400 | 533628115600 | 159600 | 159800 | 159800 | 159400 | 4217 |
| 439 | 20240227 | 131300 | 532955094500 | 159700 | 160500 | 160600 | 159700 | 4759 |
| 440 | 20240227 | 131200 | 532193253000 | 160500 | 160800 | 160800 | 160500 | 5948 |
| 441 | 20240227 | 131100 | 531237944900 | 160700 | 160700 | 160800 | 160500 | 3445 |
| 442 | 20240227 | 131000 | 530684382400 | 160700 | 160400 | 160700 | 160300 | 3718 |
| 443 | 20240227 | 130900 | 530087786100 | 160400 | 160200 | 160400 | 160200 | 1430 |
| 444 | 20240227 | 130800 | 529858587500 | 160200 | 160200 | 160300 | 160100 | 2067 |
| 445 | 20240227 | 130700 | 529527505600 | 160200 | 160000 | 160200 | 160000 | 1960 |
| 446 | 20240227 | 130600 | 529213661400 | 160100 | 160000 | 160200 | 159900 | 3944 |
| 447 | 20240227 | 130500 | 528582460500 | 160000 | 159800 | 160000 | 159700 | 3551 |
| 448 | 20240227 | 130400 | 528014808800 | 159800 | 159500 | 159900 | 159500 | 1671 |
| 449 | 20240227 | 130300 | 527747915600 | 159600 | 159400 | 159600 | 159400 | 796 |
| 450 | 20240227 | 130200 | 527620950200 | 159400 | 159200 | 159500 | 159200 | 2084 |
| 451 | 20240227 | 130100 | 527288741900 | 159200 | 159500 | 159600 | 159200 | 1977 |
| 452 | 20240227 | 130000 | 526973669400 | 159500 | 159600 | 159600 | 159300 | 1617 |
| 453 | 20240227 | 125900 | 526715795600 | 159500 | 159700 | 159800 | 159500 | 1365 |
| 454 | 20240227 | 125800 | 526497864900 | 159700 | 159600 | 159700 | 159400 | 916 |
| 455 | 20240227 | 125700 | 526351672300 | 159500 | 159300 | 159500 | 159200 | 2346 |
| 456 | 20240227 | 125600 | 525977953300 | 159300 | 159800 | 159800 | 159300 | 2403 |
| 457 | 20240227 | 125500 | 525594754900 | 159700 | 159800 | 159800 | 159600 | 1420 |
| 458 | 20240227 | 125400 | 525367978600 | 159800 | 159800 | 159900 | 159500 | 3964 |
| 459 | 20240227 | 125300 | 524735051900 | 159800 | 160100 | 160300 | 159700 | 2293 |
| 460 | 20240227 | 125200 | 524368189300 | 160100 | 160100 | 160300 | 160000 | 3962 |
| 461 | 20240227 | 125100 | 523733708800 | 160000 | 159700 | 160100 | 159700 | 1923 |
| 462 | 20240227 | 125000 | 523426005100 | 159800 | 159700 | 159800 | 159600 | 946 |
| 463 | 20240227 | 124900 | 523274951000 | 159600 | 159600 | 159600 | 159400 | 1760 |
| 464 | 20240227 | 124800 | 522994250000 | 159600 | 160200 | 160200 | 159600 | 4171 |
| 465 | 20240227 | 124700 | 522326779700 | 160100 | 160000 | 160300 | 160000 | 1647 |
| 466 | 20240227 | 124600 | 522063024200 | 160100 | 159600 | 160100 | 159500 | 4906 |
| 467 | 20240227 | 124500 | 521278460600 | 159600 | 159600 | 159800 | 159400 | 984 |
| 468 | 20240227 | 124400 | 521121450300 | 159500 | 159800 | 159900 | 159500 | 1644 |
| 469 | 20240227 | 124300 | 520858835800 | 159800 | 159600 | 160000 | 159600 | 1580 |
| 470 | 20240227 | 124200 | 520606278300 | 159600 | 159100 | 159700 | 159100 | 1389 |
| 471 | 20240227 | 124100 | 520384987300 | 159100 | 159600 | 159600 | 159100 | 3161 |
| 472 | 20240227 | 124000 | 519881299100 | 159500 | 159800 | 159900 | 159500 | 2288 |
| 473 | 20240227 | 123900 | 519515872300 | 159700 | 160200 | 160200 | 159700 | 2199 |
| 474 | 20240227 | 123800 | 519164093400 | 160100 | 160400 | 160500 | 160100 | 2708 |
| 475 | 20240227 | 123700 | 518729916300 | 160400 | 160100 | 160400 | 160100 | 1497 |
| 476 | 20240227 | 123600 | 518489980200 | 160100 | 159700 | 160200 | 159700 | 3656 |
| 477 | 20240227 | 123500 | 517905018900 | 159700 | 159800 | 159800 | 159600 | 1397 |
| 478 | 20240227 | 123400 | 517681899600 | 159800 | 159700 | 159900 | 159600 | 1522 |
| 479 | 20240227 | 123300 | 517438779000 | 159600 | 159700 | 159900 | 159600 | 1499 |
| 480 | 20240227 | 123200 | 517199329400 | 159700 | 160100 | 160200 | 159600 | 1950 |
| 481 | 20240227 | 123100 | 516887581400 | 160100 | 160300 | 160400 | 160000 | 1964 |
| 482 | 20240227 | 123000 | 516572974800 | 160300 | 160000 | 160400 | 160000 | 2841 |
| 483 | 20240227 | 122900 | 516117796200 | 160000 | 159500 | 160000 | 159200 | 4709 |
| 484 | 20240227 | 122800 | 515366013400 | 159600 | 160500 | 160500 | 159400 | 6452 |
| 485 | 20240227 | 122700 | 514334106500 | 160500 | 160600 | 161000 | 160400 | 11469 |
| 486 | 20240227 | 122600 | 512490599000 | 160600 | 160400 | 160600 | 160300 | 4171 |
| 487 | 20240227 | 122500 | 511821112300 | 160400 | 160200 | 160400 | 160000 | 5556 |
| 488 | 20240227 | 122400 | 510930651700 | 160200 | 160000 | 160400 | 160000 | 7989 |
| 489 | 20240227 | 122300 | 509650702000 | 160000 | 159800 | 160100 | 159700 | 9591 |
| 490 | 20240227 | 122200 | 508116854600 | 159800 | 159400 | 159800 | 159200 | 6610 |
| 491 | 20240227 | 122100 | 507062047900 | 159400 | 158800 | 159400 | 158700 | 4620 |
| 492 | 20240227 | 122000 | 506327273500 | 158800 | 158700 | 158900 | 158600 | 649 |
| 493 | 20240227 | 121900 | 506224253600 | 158700 | 158800 | 159100 | 158500 | 2652 |
| 494 | 20240227 | 121800 | 505803020900 | 158800 | 159000 | 159100 | 158700 | 3999 |
| 495 | 20240227 | 121700 | 505167505300 | 158900 | 158100 | 159000 | 158000 | 5473 |
| 496 | 20240227 | 121600 | 504299194900 | 158100 | 157700 | 158200 | 157700 | 3037 |
| 497 | 20240227 | 121500 | 503819496400 | 157700 | 157900 | 157900 | 157700 | 1532 |
| 498 | 20240227 | 121400 | 503577767600 | 157800 | 157800 | 157900 | 157700 | 2018 |
| 499 | 20240227 | 121300 | 503259344000 | 157800 | 157900 | 157900 | 157800 | 2167 |
| 500 | 20240227 | 121200 | 502917361300 | 157800 | 157800 | 158000 | 157800 | 1765 |
| 501 | 20240227 | 121100 | 502638689500 | 157900 | 157800 | 157900 | 157700 | 1210 |
| 502 | 20240227 | 121000 | 502447665700 | 157800 | 157900 | 158000 | 157700 | 2234 |
| 503 | 20240227 | 120900 | 502095089200 | 157900 | 158100 | 158200 | 157800 | 3233 |
| 504 | 20240227 | 120800 | 501584211400 | 158000 | 158500 | 158600 | 158000 | 5660 |
| 505 | 20240227 | 120700 | 500688477600 | 158500 | 158600 | 158600 | 158400 | 1643 |
| 506 | 20240227 | 120600 | 500428045900 | 158500 | 158500 | 158800 | 158500 | 1400 |
| 507 | 20240227 | 120500 | 500206029700 | 158500 | 157800 | 158700 | 157700 | 3937 |
| 508 | 20240227 | 120400 | 499583260900 | 157800 | 157400 | 158100 | 157100 | 5187 |
| 509 | 20240227 | 120300 | 498766221400 | 157400 | 157600 | 157600 | 156800 | 25860 |
| 510 | 20240227 | 120200 | 494703863700 | 157500 | 157500 | 157800 | 157400 | 3512 |
| 511 | 20240227 | 120100 | 494150616900 | 157500 | 158800 | 158800 | 157500 | 5363 |
| 512 | 20240227 | 120000 | 493303998800 | 158700 | 158800 | 159100 | 158700 | 3015 |
| 513 | 20240227 | 115900 | 492824874900 | 158700 | 158600 | 158900 | 158300 | 1617 |
| 514 | 20240227 | 115800 | 492568399900 | 158700 | 157700 | 158700 | 157600 | 2274 |
| 515 | 20240227 | 115700 | 492208743500 | 157700 | 157800 | 158000 | 157600 | 2831 |
| 516 | 20240227 | 115600 | 491762061500 | 157800 | 157800 | 157900 | 157800 | 2970 |
| 517 | 20240227 | 115500 | 491293299300 | 157800 | 158000 | 158300 | 157800 | 2172 |
| 518 | 20240227 | 115400 | 490950224500 | 158200 | 157600 | 158300 | 157500 | 6188 |
| 519 | 20240227 | 115300 | 489973628100 | 157600 | 158300 | 158400 | 157500 | 10396 |
| 520 | 20240227 | 115200 | 488332144600 | 158300 | 158900 | 159000 | 158300 | 2839 |
| 521 | 20240227 | 115100 | 487881929900 | 158900 | 159000 | 159100 | 158700 | 2314 |
| 522 | 20240227 | 115000 | 487514398700 | 159000 | 158900 | 159200 | 158700 | 1609 |
| 523 | 20240227 | 114900 | 487258742600 | 158900 | 158800 | 159000 | 158700 | 1199 |
| 524 | 20240227 | 114800 | 487068344900 | 158900 | 159900 | 159900 | 158800 | 4661 |
| 525 | 20240227 | 114700 | 486325348900 | 159900 | 160000 | 160100 | 159800 | 1560 |
| 526 | 20240227 | 114600 | 486075841900 | 160000 | 159700 | 160100 | 159700 | 2966 |
| 527 | 20240227 | 114500 | 485601513700 | 159800 | 159700 | 160000 | 159600 | 3807 |
| 528 | 20240227 | 114400 | 484992900200 | 159600 | 159400 | 159700 | 159000 | 1751 |
| 529 | 20240227 | 114300 | 484713770200 | 159400 | 159100 | 159400 | 158900 | 3113 |
| 530 | 20240227 | 114200 | 484218487500 | 159100 | 159000 | 159200 | 158900 | 1796 |
| 531 | 20240227 | 114100 | 483932877400 | 159000 | 158600 | 159000 | 158600 | 2004 |
| 532 | 20240227 | 114000 | 483614491800 | 158600 | 157700 | 158600 | 157600 | 5360 |
| 533 | 20240227 | 113900 | 482766391200 | 157700 | 159100 | 159200 | 157600 | 15893 |
| 534 | 20240227 | 113800 | 480251933400 | 159100 | 159400 | 159500 | 159100 | 3164 |
| 535 | 20240227 | 113700 | 479748006100 | 159500 | 159600 | 159700 | 159400 | 1506 |
| 536 | 20240227 | 113600 | 479507714400 | 159600 | 159400 | 159900 | 159300 | 2642 |
| 537 | 20240227 | 113500 | 479085980700 | 159400 | 160200 | 160200 | 159200 | 5132 |
| 538 | 20240227 | 113400 | 478266040500 | 160200 | 160300 | 160300 | 160100 | 3576 |
| 539 | 20240227 | 113300 | 477693131900 | 160300 | 160200 | 160500 | 160100 | 3519 |
| 540 | 20240227 | 113200 | 477128922500 | 160200 | 160100 | 160500 | 160000 | 6302 |
| 541 | 20240227 | 113100 | 476118739300 | 160100 | 159900 | 160100 | 159700 | 2591 |
| 542 | 20240227 | 113000 | 475704384000 | 160000 | 159300 | 160000 | 159200 | 1694 |
| 543 | 20240227 | 112900 | 475433917400 | 159200 | 159300 | 159500 | 159000 | 4358 |
| 544 | 20240227 | 112800 | 474740329000 | 159200 | 160000 | 160200 | 159200 | 4963 |
| 545 | 20240227 | 112700 | 473948717100 | 159800 | 159600 | 160200 | 159500 | 7857 |
| 546 | 20240227 | 112600 | 472692250300 | 159600 | 158500 | 159600 | 158500 | 3306 |
| 547 | 20240227 | 112500 | 472166259400 | 158600 | 158500 | 158700 | 158200 | 2393 |
| 548 | 20240227 | 112400 | 471787082600 | 158600 | 158900 | 158900 | 158500 | 1646 |
| 549 | 20240227 | 112300 | 471525984000 | 158800 | 158800 | 158900 | 158600 | 1989 |
| 550 | 20240227 | 112200 | 471210169000 | 158900 | 159200 | 159300 | 158300 | 5706 |
| 551 | 20240227 | 112100 | 470303487300 | 159300 | 158800 | 159300 | 158600 | 5367 |
| 552 | 20240227 | 112000 | 469450616900 | 158700 | 157800 | 158800 | 157700 | 11037 |
| 553 | 20240227 | 111900 | 467705939500 | 157900 | 158300 | 158400 | 157800 | 4455 |
| 554 | 20240227 | 111800 | 467001888300 | 158300 | 158700 | 158800 | 158300 | 2356 |
| 555 | 20240227 | 111700 | 466628378200 | 158700 | 158500 | 158800 | 157800 | 20603 |
| 556 | 20240227 | 111600 | 463370558100 | 158600 | 158500 | 158700 | 158300 | 8034 |
| 557 | 20240227 | 111500 | 462097636400 | 158500 | 158300 | 158600 | 158100 | 9613 |
| 558 | 20240227 | 111400 | 460576056300 | 158300 | 159800 | 159800 | 158300 | 7469 |
| 559 | 20240227 | 111300 | 459388405500 | 159800 | 159400 | 159900 | 159200 | 5357 |
| 560 | 20240227 | 111200 | 458534010900 | 159300 | 159000 | 159400 | 158300 | 11522 |
| 561 | 20240227 | 111100 | 456704882200 | 159000 | 158900 | 159100 | 158800 | 4218 |
| 562 | 20240227 | 111000 | 456034704900 | 158900 | 158600 | 159300 | 158300 | 14344 |
| 563 | 20240227 | 110900 | 453757647200 | 158600 | 159300 | 159500 | 158600 | 10775 |
| 564 | 20240227 | 110800 | 452044842400 | 159100 | 159600 | 160000 | 158800 | 13070 |
| 565 | 20240227 | 110700 | 449964443300 | 159600 | 159500 | 160000 | 158700 | 21285 |
| 566 | 20240227 | 110600 | 446578554500 | 159600 | 161500 | 161700 | 159500 | 27255 |
| 567 | 20240227 | 110500 | 442212092200 | 161600 | 161400 | 161800 | 161200 | 4474 |
| 568 | 20240227 | 110400 | 441489223800 | 161500 | 161200 | 161500 | 161100 | 5586 |
| 569 | 20240227 | 110300 | 440588059800 | 161200 | 160400 | 161300 | 160300 | 5610 |
| 570 | 20240227 | 110200 | 439686653600 | 160400 | 160700 | 161000 | 160200 | 4021 |
| 571 | 20240227 | 110100 | 439041179500 | 160700 | 160700 | 161000 | 160200 | 15736 |
| 572 | 20240227 | 110000 | 436515911100 | 160700 | 160900 | 161000 | 160500 | 10240 |
| 573 | 20240227 | 105900 | 434870381200 | 160900 | 161400 | 161500 | 160700 | 15684 |
| 574 | 20240227 | 105800 | 432343897300 | 161400 | 162200 | 162300 | 161300 | 7321 |
| 575 | 20240227 | 105700 | 431159890400 | 162100 | 162600 | 162800 | 162000 | 4905 |
| 576 | 20240227 | 105600 | 430363577500 | 162600 | 162000 | 162700 | 161900 | 3354 |
| 577 | 20240227 | 105500 | 429819129300 | 161900 | 162200 | 162400 | 161800 | 3443 |
| 578 | 20240227 | 105400 | 429261714500 | 162200 | 161600 | 162200 | 161400 | 5000 |
| 579 | 20240227 | 105300 | 428452480700 | 161600 | 161800 | 162000 | 161100 | 9094 |
| 580 | 20240227 | 105200 | 426984330500 | 161800 | 162000 | 162200 | 161600 | 6462 |
| 581 | 20240227 | 105100 | 425938332300 | 162000 | 162700 | 162800 | 161800 | 5937 |
| 582 | 20240227 | 105000 | 424975172100 | 162600 | 162700 | 162800 | 162400 | 4674 |
| 583 | 20240227 | 104900 | 424215208900 | 162800 | 162100 | 162800 | 161600 | 7310 |
| 584 | 20240227 | 104800 | 423029911000 | 162100 | 161800 | 162300 | 161700 | 8946 |
| 585 | 20240227 | 104700 | 421581502800 | 161800 | 161700 | 162200 | 161700 | 8257 |
| 586 | 20240227 | 104600 | 420244805600 | 161700 | 161000 | 161800 | 160600 | 13744 |
| 587 | 20240227 | 104500 | 418031655900 | 161000 | 162300 | 162900 | 160900 | 20759 |
| 588 | 20240227 | 104400 | 414678655900 | 162200 | 162700 | 162800 | 161700 | 21856 |
| 589 | 20240227 | 104300 | 411135875700 | 162800 | 162900 | 163200 | 162600 | 7121 |
| 590 | 20240227 | 104200 | 409976453000 | 162800 | 163200 | 163400 | 162700 | 8006 |
| 591 | 20240227 | 104100 | 408671086500 | 163200 | 162400 | 163500 | 162300 | 9334 |
| 592 | 20240227 | 104000 | 407150722000 | 162500 | 163700 | 163700 | 162100 | 24670 |
| 593 | 20240227 | 103900 | 403136177300 | 163400 | 164100 | 164400 | 163200 | 20991 |
| 594 | 20240227 | 103800 | 399703921800 | 164000 | 165200 | 165700 | 164000 | 16617 |
| 595 | 20240227 | 103700 | 396961100300 | 165000 | 164400 | 165500 | 163900 | 17938 |
| 596 | 20240227 | 103600 | 394006578900 | 164400 | 163900 | 164500 | 163800 | 8747 |
| 597 | 20240227 | 103500 | 392569756500 | 163900 | 164400 | 164800 | 163200 | 17128 |
| 598 | 20240227 | 103400 | 389765983100 | 164100 | 165200 | 166000 | 164100 | 27167 |
| 599 | 20240227 | 103300 | 385285949200 | 165300 | 165100 | 165700 | 163700 | 30264 |
| 600 | 20240227 | 103200 | 380302325800 | 165000 | 166300 | 166400 | 165000 | 30887 |
| 601 | 20240227 | 103100 | 375184177000 | 166400 | 165700 | 166500 | 165500 | 36975 |
| 602 | 20240227 | 103000 | 369040519700 | 165500 | 166400 | 168000 | 165400 | 72914 |
| 603 | 20240227 | 102900 | 356889267800 | 166500 | 164700 | 166600 | 164700 | 67477 |
| 604 | 20240227 | 102800 | 345715363800 | 164600 | 163500 | 164900 | 163500 | 65454 |
| 605 | 20240227 | 102700 | 334963984700 | 163600 | 162800 | 163600 | 162700 | 15014 |
| 606 | 20240227 | 102600 | 332512695600 | 162800 | 162700 | 163200 | 162300 | 11988 |
| 607 | 20240227 | 102500 | 330559837900 | 162600 | 162800 | 162900 | 161800 | 12371 |
| 608 | 20240227 | 102400 | 328550636300 | 162700 | 161900 | 163000 | 161800 | 12923 |
| 609 | 20240227 | 102300 | 326449335900 | 161900 | 163000 | 163000 | 161700 | 22888 |
| 610 | 20240227 | 102200 | 322737147400 | 163000 | 163100 | 163700 | 162600 | 30274 |
| 611 | 20240227 | 102100 | 317794910200 | 163100 | 163600 | 163800 | 162700 | 29731 |
| 612 | 20240227 | 102000 | 312937730900 | 163500 | 162800 | 163700 | 162400 | 26076 |
| 613 | 20240227 | 101900 | 308687853800 | 162500 | 163500 | 163900 | 162400 | 55513 |
| 614 | 20240227 | 101800 | 299627580500 | 163600 | 161300 | 163600 | 161200 | 71660 |
| 615 | 20240227 | 101700 | 287993383900 | 161300 | 160600 | 161300 | 160100 | 11861 |
| 616 | 20240227 | 101600 | 286087540600 | 160600 | 160400 | 161100 | 159900 | 17117 |
| 617 | 20240227 | 101500 | 283339511000 | 160100 | 161000 | 161500 | 160100 | 36244 |
| 618 | 20240227 | 101400 | 277507023700 | 161000 | 158800 | 161500 | 158800 | 92409 |
| 619 | 20240227 | 101300 | 262689038000 | 158900 | 158700 | 158900 | 158500 | 4365 |
| 620 | 20240227 | 101200 | 261996431900 | 158700 | 158900 | 159000 | 158700 | 2642 |
| 621 | 20240227 | 101100 | 261576662000 | 159000 | 158800 | 159000 | 158500 | 4390 |
| 622 | 20240227 | 101000 | 260879100400 | 158900 | 158800 | 159000 | 158200 | 5624 |
| 623 | 20240227 | 100900 | 259987208300 | 158700 | 158900 | 159300 | 158500 | 12295 |
| 624 | 20240227 | 100800 | 258031467800 | 158900 | 158500 | 159100 | 158400 | 5796 |
| 625 | 20240227 | 100700 | 257110627500 | 158400 | 159200 | 159400 | 158100 | 11601 |
| 626 | 20240227 | 100600 | 255269788000 | 159200 | 159400 | 159500 | 159100 | 12238 |
| 627 | 20240227 | 100500 | 253319983700 | 159400 | 158300 | 159400 | 158100 | 35820 |
| 628 | 20240227 | 100400 | 247630930300 | 158300 | 157200 | 158300 | 157100 | 12624 |
| 629 | 20240227 | 100300 | 245637956400 | 157100 | 157000 | 157400 | 157000 | 3550 |
| 630 | 20240227 | 100200 | 245079858700 | 157000 | 156600 | 157300 | 156600 | 5318 |
| 631 | 20240227 | 100100 | 244246221900 | 156600 | 157800 | 157900 | 156600 | 12679 |
| 632 | 20240227 | 100000 | 242252621100 | 157900 | 158000 | 158100 | 157700 | 7424 |
| 633 | 20240227 | 095900 | 241080014700 | 158100 | 158300 | 158500 | 157700 | 17049 |
| 634 | 20240227 | 095800 | 238383920200 | 158400 | 157600 | 158500 | 157500 | 19015 |
| 635 | 20240227 | 095700 | 235378135400 | 157600 | 157500 | 157700 | 157300 | 7385 |
| 636 | 20240227 | 095600 | 234214654100 | 157400 | 157700 | 157800 | 157400 | 5640 |
| 637 | 20240227 | 095500 | 233325449100 | 157800 | 157900 | 158000 | 157400 | 14175 |
| 638 | 20240227 | 095400 | 231089530300 | 157900 | 157200 | 158000 | 157000 | 13288 |
| 639 | 20240227 | 095300 | 228995152500 | 157100 | 156900 | 157200 | 156800 | 6803 |
| 640 | 20240227 | 095200 | 227926967600 | 156900 | 156700 | 157100 | 156600 | 5279 |
| 641 | 20240227 | 095100 | 227098356600 | 156700 | 156100 | 157100 | 156100 | 6348 |
| 642 | 20240227 | 095000 | 226103170100 | 156100 | 157000 | 157100 | 156100 | 16091 |
| 643 | 20240227 | 094900 | 223580006100 | 157000 | 155900 | 157000 | 155900 | 21135 |
| 644 | 20240227 | 094800 | 220271354300 | 156000 | 156100 | 156200 | 155600 | 6373 |
| 645 | 20240227 | 094700 | 219277843300 | 156200 | 156100 | 156200 | 155500 | 16190 |
| 646 | 20240227 | 094600 | 216753489300 | 156100 | 155000 | 156100 | 155000 | 12971 |
| 647 | 20240227 | 094500 | 214732717400 | 155000 | 154800 | 155400 | 154700 | 8187 |
| 648 | 20240227 | 094400 | 213463164700 | 154800 | 154000 | 155700 | 153600 | 13604 |
| 649 | 20240227 | 094300 | 211357288100 | 153600 | 153700 | 154100 | 153100 | 18732 |
| 650 | 20240227 | 094200 | 208482551600 | 153700 | 153700 | 154000 | 153600 | 6272 |
| 651 | 20240227 | 094100 | 207518672900 | 153600 | 153600 | 154700 | 153400 | 8012 |
| 652 | 20240227 | 094000 | 206284433300 | 153700 | 154500 | 154800 | 153500 | 14580 |
| 653 | 20240227 | 093900 | 204039164600 | 154500 | 155400 | 155400 | 154400 | 6513 |
| 654 | 20240227 | 093800 | 203031116300 | 155400 | 153900 | 155500 | 153500 | 15419 |
| 655 | 20240227 | 093700 | 200648772500 | 153800 | 154200 | 154700 | 153300 | 9328 |
| 656 | 20240227 | 093600 | 199211656100 | 154200 | 153200 | 154900 | 153000 | 22385 |
| 657 | 20240227 | 093500 | 195762203800 | 153000 | 153700 | 154400 | 153000 | 20946 |
| 658 | 20240227 | 093400 | 192547638300 | 153700 | 155000 | 155100 | 153500 | 19371 |
| 659 | 20240227 | 093300 | 189563500200 | 155000 | 155200 | 155400 | 154200 | 10917 |
| 660 | 20240227 | 093200 | 187873842800 | 155200 | 154400 | 155500 | 153000 | 42311 |
| 661 | 20240227 | 093100 | 181362474600 | 154200 | 155800 | 156300 | 154200 | 37550 |
| 662 | 20240227 | 093000 | 175539471000 | 155800 | 156100 | 156200 | 155700 | 9099 |
| 663 | 20240227 | 092900 | 174120793300 | 156100 | 156100 | 156500 | 155700 | 8603 |
| 664 | 20240227 | 092800 | 172777503600 | 155800 | 157600 | 157600 | 155800 | 20853 |
| 665 | 20240227 | 092700 | 169514962200 | 157500 | 156600 | 157800 | 156600 | 9052 |
| 666 | 20240227 | 092600 | 168091085200 | 156700 | 156100 | 157000 | 156000 | 11835 |
| 667 | 20240227 | 092500 | 166240231600 | 156000 | 156700 | 157200 | 156000 | 28946 |
| 668 | 20240227 | 092400 | 161711000500 | 156700 | 157700 | 157800 | 156500 | 19825 |
| 669 | 20240227 | 092300 | 158598693800 | 157600 | 157700 | 158800 | 157500 | 10807 |
| 670 | 20240227 | 092200 | 156889722300 | 157500 | 157100 | 157800 | 157100 | 7488 |
| 671 | 20240227 | 092100 | 155711063800 | 157200 | 157700 | 158100 | 156600 | 10611 |
| 672 | 20240227 | 092000 | 154042809200 | 157900 | 158600 | 159100 | 157500 | 19955 |
| 673 | 20240227 | 091900 | 150881399700 | 158600 | 157200 | 158800 | 156900 | 24467 |
| 674 | 20240227 | 091800 | 147017333300 | 157100 | 156300 | 157500 | 156000 | 12833 |
| 675 | 20240227 | 091700 | 145006018800 | 156200 | 157700 | 158000 | 156000 | 28227 |
| 676 | 20240227 | 091600 | 140579081100 | 158000 | 158100 | 159000 | 157500 | 18208 |
| 677 | 20240227 | 091500 | 137698591000 | 157800 | 158800 | 158900 | 157600 | 16620 |
| 678 | 20240227 | 091400 | 135069472000 | 158800 | 157700 | 159000 | 157400 | 16788 |
| 679 | 20240227 | 091300 | 132406359400 | 157700 | 157800 | 158200 | 156300 | 23298 |
| 680 | 20240227 | 091200 | 128739619300 | 157900 | 158400 | 159400 | 157400 | 43434 |
| 681 | 20240227 | 091100 | 121854143000 | 158300 | 156200 | 159000 | 156100 | 28376 |
| 682 | 20240227 | 091000 | 117375477600 | 156200 | 154400 | 157300 | 154300 | 28969 |
| 683 | 20240227 | 090900 | 112850715400 | 154300 | 155100 | 155300 | 153300 | 38533 |
| 684 | 20240227 | 090800 | 106906186300 | 155100 | 156000 | 157300 | 155000 | 29921 |
| 685 | 20240227 | 090700 | 102232047900 | 156200 | 153800 | 156600 | 153200 | 45371 |
| 686 | 20240227 | 090600 | 95230758000 | 153900 | 155500 | 155700 | 152400 | 68878 |
| 687 | 20240227 | 090500 | 84635465000 | 155700 | 159700 | 160500 | 155100 | 51405 |
| 688 | 20240227 | 090400 | 76497772900 | 159700 | 157100 | 159700 | 156600 | 64274 |
| 689 | 20240227 | 090300 | 66328464600 | 157100 | 160600 | 161400 | 156700 | 71380 |
| 690 | 20240227 | 090200 | 54944513500 | 160600 | 162800 | 163400 | 160000 | 87101 |
| 691 | 20240227 | 090100 | 40796562300 | 162800 | 160800 | 162900 | 160000 | 110998 |
| 692 | 20240227 | 090000 | 22836539100 | 160800 | 160200 | 161800 | 159000 | 142149 |