36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 191600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 3 | 20240227 | 191500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 4 | 20240227 | 191400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 5 | 20240227 | 191300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 6 | 20240227 | 191200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 7 | 20240227 | 191100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 8 | 20240227 | 191000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 9 | 20240227 | 190900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 10 | 20240227 | 190800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 11 | 20240227 | 190700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 12 | 20240227 | 190600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 13 | 20240227 | 190500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 14 | 20240227 | 190400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 15 | 20240227 | 190300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 16 | 20240227 | 190200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 17 | 20240227 | 190100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 18 | 20240227 | 190000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 19 | 20240227 | 185900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 20 | 20240227 | 185800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 21 | 20240227 | 185700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 22 | 20240227 | 185600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 23 | 20240227 | 185500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 24 | 20240227 | 185400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 25 | 20240227 | 185300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 26 | 20240227 | 185200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 27 | 20240227 | 185100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 28 | 20240227 | 185000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 29 | 20240227 | 184900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 30 | 20240227 | 184800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 31 | 20240227 | 184700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 32 | 20240227 | 184600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 33 | 20240227 | 184500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 34 | 20240227 | 184400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 35 | 20240227 | 184300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 36 | 20240227 | 184200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 37 | 20240227 | 184100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 38 | 20240227 | 184000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 39 | 20240227 | 183900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 40 | 20240227 | 183800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 41 | 20240227 | 183700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 42 | 20240227 | 183600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 43 | 20240227 | 183500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 44 | 20240227 | 183400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 45 | 20240227 | 183300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 46 | 20240227 | 183200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 47 | 20240227 | 183100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 48 | 20240227 | 183000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 49 | 20240227 | 182900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 50 | 20240227 | 182800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 51 | 20240227 | 182700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 52 | 20240227 | 182600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 53 | 20240227 | 182500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 54 | 20240227 | 182400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 55 | 20240227 | 182300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 56 | 20240227 | 182200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 57 | 20240227 | 182100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 58 | 20240227 | 182000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 59 | 20240227 | 181900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 60 | 20240227 | 181800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 61 | 20240227 | 181700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 62 | 20240227 | 181600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 63 | 20240227 | 181500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 64 | 20240227 | 181400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 65 | 20240227 | 181300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 66 | 20240227 | 181200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 67 | 20240227 | 181100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 68 | 20240227 | 181000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 69 | 20240227 | 180900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 70 | 20240227 | 180800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 71 | 20240227 | 180700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 72 | 20240227 | 180600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 73 | 20240227 | 180500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 74 | 20240227 | 180400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 75 | 20240227 | 180300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 76 | 20240227 | 180200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 77 | 20240227 | 180100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 78 | 20240227 | 180000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 79 | 20240227 | 175900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 80 | 20240227 | 175800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 81 | 20240227 | 175700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 82 | 20240227 | 175600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 83 | 20240227 | 175500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 84 | 20240227 | 175400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 85 | 20240227 | 175300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 86 | 20240227 | 175200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 87 | 20240227 | 175100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 88 | 20240227 | 175000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 89 | 20240227 | 174900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 90 | 20240227 | 174800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 91 | 20240227 | 174700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 92 | 20240227 | 174600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 93 | 20240227 | 174500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 94 | 20240227 | 174400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 95 | 20240227 | 174300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 96 | 20240227 | 174200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 97 | 20240227 | 174100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 98 | 20240227 | 174000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 99 | 20240227 | 173900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 100 | 20240227 | 173800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 101 | 20240227 | 173700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 102 | 20240227 | 173600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 103 | 20240227 | 173500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 104 | 20240227 | 173400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 105 | 20240227 | 173300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 106 | 20240227 | 173200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 107 | 20240227 | 173100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 108 | 20240227 | 173000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 109 | 20240227 | 172900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 110 | 20240227 | 172800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 111 | 20240227 | 172700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 112 | 20240227 | 172600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 113 | 20240227 | 172500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 114 | 20240227 | 172400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 115 | 20240227 | 172300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 116 | 20240227 | 172200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 117 | 20240227 | 172100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 118 | 20240227 | 172000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 119 | 20240227 | 171900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 120 | 20240227 | 171800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 121 | 20240227 | 171700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 122 | 20240227 | 171600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 123 | 20240227 | 171500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 124 | 20240227 | 171400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 125 | 20240227 | 171300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 126 | 20240227 | 171200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 127 | 20240227 | 171100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 128 | 20240227 | 171000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 129 | 20240227 | 170900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 130 | 20240227 | 170800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 131 | 20240227 | 170700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 132 | 20240227 | 170600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 133 | 20240227 | 170500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 134 | 20240227 | 170400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 135 | 20240227 | 170300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 136 | 20240227 | 170200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 137 | 20240227 | 170100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 138 | 20240227 | 170000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 139 | 20240227 | 165900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 140 | 20240227 | 165800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 141 | 20240227 | 165700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 142 | 20240227 | 165600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 143 | 20240227 | 165500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 144 | 20240227 | 165400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 145 | 20240227 | 165300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 146 | 20240227 | 165200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 147 | 20240227 | 165100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 148 | 20240227 | 165000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 149 | 20240227 | 164900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 150 | 20240227 | 164800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 151 | 20240227 | 164700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 152 | 20240227 | 164600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 153 | 20240227 | 164500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 154 | 20240227 | 164400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 155 | 20240227 | 164300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 156 | 20240227 | 164200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 157 | 20240227 | 164100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 158 | 20240227 | 164000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 159 | 20240227 | 163900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 160 | 20240227 | 163800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 161 | 20240227 | 163700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 162 | 20240227 | 163600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 163 | 20240227 | 163500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 164 | 20240227 | 163400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 165 | 20240227 | 163300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 166 | 20240227 | 163200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 167 | 20240227 | 163100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 168 | 20240227 | 163000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 169 | 20240227 | 162900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 170 | 20240227 | 162800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 171 | 20240227 | 162700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 172 | 20240227 | 162600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 173 | 20240227 | 162500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 174 | 20240227 | 162400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 175 | 20240227 | 162300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 176 | 20240227 | 162200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 177 | 20240227 | 162100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 178 | 20240227 | 162000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 179 | 20240227 | 161900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 180 | 20240227 | 161800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 181 | 20240227 | 161700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 182 | 20240227 | 161600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 183 | 20240227 | 161500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 184 | 20240227 | 161400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 185 | 20240227 | 161300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 186 | 20240227 | 161200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 187 | 20240227 | 161100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 188 | 20240227 | 161000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 189 | 20240227 | 160900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 190 | 20240227 | 160800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 191 | 20240227 | 160700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 192 | 20240227 | 160600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 193 | 20240227 | 160500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 194 | 20240227 | 160400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 195 | 20240227 | 160300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 196 | 20240227 | 160200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 197 | 20240227 | 160100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 198 | 20240227 | 160000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 199 | 20240227 | 155900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 200 | 20240227 | 155800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 201 | 20240227 | 155700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 202 | 20240227 | 155600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 203 | 20240227 | 155500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 204 | 20240227 | 155400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 205 | 20240227 | 155300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 206 | 20240227 | 155200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 207 | 20240227 | 155100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 208 | 20240227 | 155000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 209 | 20240227 | 154900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 210 | 20240227 | 154800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 211 | 20240227 | 154700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 212 | 20240227 | 154600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 213 | 20240227 | 154500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 214 | 20240227 | 154400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 215 | 20240227 | 154300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 216 | 20240227 | 154200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 217 | 20240227 | 154100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 218 | 20240227 | 154000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 219 | 20240227 | 153900 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 220 | 20240227 | 153800 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 221 | 20240227 | 153700 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 222 | 20240227 | 153600 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 223 | 20240227 | 153500 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 224 | 20240227 | 153400 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 225 | 20240227 | 153300 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 226 | 20240227 | 153200 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 227 | 20240227 | 153100 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 0 |
| 228 | 20240227 | 153000 | 46655860200 | 185500 | 185500 | 185500 | 185500 | 7204 |
| 229 | 20240227 | 152900 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 230 | 20240227 | 152800 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 231 | 20240227 | 152700 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 232 | 20240227 | 152600 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 233 | 20240227 | 152500 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 234 | 20240227 | 152400 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 235 | 20240227 | 152300 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 236 | 20240227 | 152200 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 237 | 20240227 | 152100 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 238 | 20240227 | 152000 | 45319518200 | 185100 | 185100 | 185100 | 185100 | 0 |
| 239 | 20240227 | 151900 | 45319518200 | 185100 | 185200 | 185200 | 185100 | 724 |
| 240 | 20240227 | 151800 | 45185446800 | 185200 | 185100 | 185200 | 185100 | 567 |
| 241 | 20240227 | 151700 | 45080457300 | 185200 | 185200 | 185400 | 185100 | 820 |
| 242 | 20240227 | 151600 | 44928570000 | 185200 | 185200 | 185400 | 185200 | 518 |
| 243 | 20240227 | 151500 | 44832590400 | 185400 | 185200 | 185500 | 185200 | 265 |
| 244 | 20240227 | 151400 | 44783476600 | 185400 | 185300 | 185500 | 185200 | 572 |
| 245 | 20240227 | 151300 | 44677485600 | 185600 | 185400 | 185600 | 185300 | 273 |
| 246 | 20240227 | 151200 | 44626850900 | 185500 | 185100 | 185500 | 185000 | 1950 |
| 247 | 20240227 | 151100 | 44265802000 | 185100 | 185100 | 185400 | 185100 | 210 |
| 248 | 20240227 | 151000 | 44226900300 | 185100 | 185400 | 185400 | 185100 | 405 |
| 249 | 20240227 | 150900 | 44151833800 | 185400 | 185400 | 185500 | 185400 | 147 |
| 250 | 20240227 | 150800 | 44124571600 | 185400 | 185400 | 185600 | 185200 | 402 |
| 251 | 20240227 | 150700 | 44050020300 | 185400 | 185400 | 185500 | 185200 | 202 |
| 252 | 20240227 | 150600 | 44012574300 | 185500 | 185100 | 185500 | 185000 | 732 |
| 253 | 20240227 | 150500 | 43876988100 | 185100 | 185300 | 185400 | 185100 | 533 |
| 254 | 20240227 | 150400 | 43778238100 | 185300 | 185400 | 185400 | 185300 | 224 |
| 255 | 20240227 | 150300 | 43736725000 | 185400 | 185400 | 185500 | 185400 | 223 |
| 256 | 20240227 | 150200 | 43695374700 | 185400 | 185500 | 185600 | 185300 | 641 |
| 257 | 20240227 | 150100 | 43576521400 | 185500 | 185400 | 185600 | 185400 | 206 |
| 258 | 20240227 | 150000 | 43538312100 | 185400 | 185600 | 185700 | 185400 | 269 |
| 259 | 20240227 | 145900 | 43488412600 | 185600 | 185600 | 185800 | 185500 | 283 |
| 260 | 20240227 | 145800 | 43435875300 | 185600 | 185400 | 185600 | 185400 | 219 |
| 261 | 20240227 | 145700 | 43395253200 | 185500 | 185400 | 185700 | 185400 | 286 |
| 262 | 20240227 | 145600 | 43342191000 | 185400 | 185700 | 185900 | 185400 | 392 |
| 263 | 20240227 | 145500 | 43269369300 | 185700 | 185700 | 185800 | 185500 | 216 |
| 264 | 20240227 | 145400 | 43229270500 | 185500 | 185600 | 185600 | 185500 | 244 |
| 265 | 20240227 | 145300 | 43183992900 | 185600 | 185800 | 185800 | 185500 | 467 |
| 266 | 20240227 | 145200 | 43097272800 | 185800 | 185800 | 185900 | 185700 | 592 |
| 267 | 20240227 | 145100 | 42987295300 | 185800 | 185700 | 185900 | 185700 | 1302 |
| 268 | 20240227 | 145000 | 42745380800 | 185800 | 185700 | 185800 | 185700 | 401 |
| 269 | 20240227 | 144900 | 42670894700 | 185700 | 185500 | 185800 | 185500 | 1046 |
| 270 | 20240227 | 144800 | 42476696100 | 185500 | 185200 | 185600 | 185200 | 687 |
| 271 | 20240227 | 144700 | 42349341300 | 185200 | 185400 | 185500 | 185100 | 435 |
| 272 | 20240227 | 144600 | 42268717700 | 185400 | 185400 | 185600 | 185400 | 794 |
| 273 | 20240227 | 144500 | 42121427100 | 185300 | 185400 | 185400 | 185300 | 244 |
| 274 | 20240227 | 144400 | 42076192800 | 185300 | 184900 | 185400 | 184900 | 691 |
| 275 | 20240227 | 144300 | 41948192000 | 185000 | 185100 | 185100 | 184700 | 281 |
| 276 | 20240227 | 144200 | 41896241000 | 185000 | 184900 | 185400 | 184900 | 274 |
| 277 | 20240227 | 144100 | 41845534000 | 184800 | 185100 | 185100 | 184700 | 915 |
| 278 | 20240227 | 144000 | 41676319800 | 185100 | 185000 | 185200 | 185000 | 317 |
| 279 | 20240227 | 143900 | 41617643600 | 185100 | 185300 | 185300 | 185100 | 442 |
| 280 | 20240227 | 143800 | 41535792800 | 185300 | 185400 | 185500 | 185300 | 254 |
| 281 | 20240227 | 143700 | 41488701500 | 185400 | 185300 | 185400 | 185300 | 220 |
| 282 | 20240227 | 143600 | 41447924600 | 185300 | 185300 | 185400 | 185200 | 179 |
| 283 | 20240227 | 143500 | 41414760000 | 185300 | 185000 | 185400 | 185000 | 313 |
| 284 | 20240227 | 143400 | 41356776400 | 185100 | 185100 | 185100 | 184900 | 820 |
| 285 | 20240227 | 143300 | 41205058000 | 185000 | 185000 | 185100 | 185000 | 146 |
| 286 | 20240227 | 143200 | 41178038200 | 185000 | 185000 | 185100 | 185000 | 207 |
| 287 | 20240227 | 143100 | 41139726700 | 185000 | 185000 | 185100 | 185000 | 394 |
| 288 | 20240227 | 143000 | 41066819900 | 185000 | 185100 | 185100 | 185000 | 248 |
| 289 | 20240227 | 142900 | 41020930700 | 185000 | 185300 | 185400 | 185000 | 547 |
| 290 | 20240227 | 142800 | 40919623900 | 185300 | 185400 | 185400 | 185300 | 117 |
| 291 | 20240227 | 142700 | 40897936400 | 185300 | 185200 | 185400 | 185100 | 495 |
| 292 | 20240227 | 142600 | 40806247300 | 185100 | 185200 | 185200 | 185100 | 170 |
| 293 | 20240227 | 142500 | 40774766500 | 185100 | 185200 | 185200 | 185100 | 185 |
| 294 | 20240227 | 142400 | 40740509800 | 185200 | 185300 | 185400 | 185100 | 389 |
| 295 | 20240227 | 142300 | 40668469400 | 185200 | 185200 | 185300 | 185100 | 326 |
| 296 | 20240227 | 142200 | 40608095700 | 185100 | 185100 | 185200 | 185100 | 138 |
| 297 | 20240227 | 142100 | 40582549600 | 185200 | 185200 | 185300 | 185100 | 438 |
| 298 | 20240227 | 142000 | 40501443200 | 185200 | 185500 | 185500 | 185200 | 182 |
| 299 | 20240227 | 141900 | 40467710800 | 185500 | 185500 | 185600 | 185400 | 416 |
| 300 | 20240227 | 141800 | 40390531100 | 185600 | 185500 | 185600 | 185200 | 406 |
| 301 | 20240227 | 141700 | 40315287900 | 185400 | 185400 | 185600 | 185400 | 452 |
| 302 | 20240227 | 141600 | 40231443800 | 185500 | 185600 | 185700 | 185200 | 854 |
| 303 | 20240227 | 141500 | 40073040900 | 185700 | 185700 | 185900 | 185700 | 538 |
| 304 | 20240227 | 141400 | 39973090600 | 185800 | 185800 | 185900 | 185700 | 101 |
| 305 | 20240227 | 141300 | 39954327400 | 185800 | 185800 | 185900 | 185800 | 318 |
| 306 | 20240227 | 141200 | 39895233300 | 185800 | 185800 | 185900 | 185800 | 199 |
| 307 | 20240227 | 141100 | 39858246100 | 185800 | 185800 | 186000 | 185800 | 190 |
| 308 | 20240227 | 141000 | 39822929100 | 185900 | 185900 | 185900 | 185800 | 100 |
| 309 | 20240227 | 140900 | 39804346700 | 185800 | 185900 | 186000 | 185800 | 253 |
| 310 | 20240227 | 140800 | 39757320600 | 185800 | 185700 | 185900 | 185700 | 159 |
| 311 | 20240227 | 140700 | 39727777900 | 185700 | 185800 | 186000 | 185700 | 221 |
| 312 | 20240227 | 140600 | 39686703500 | 185800 | 185900 | 186000 | 185800 | 350 |
| 313 | 20240227 | 140500 | 39621644200 | 186000 | 185900 | 186000 | 185900 | 133 |
| 314 | 20240227 | 140400 | 39596918400 | 185900 | 185900 | 186000 | 185900 | 126 |
| 315 | 20240227 | 140300 | 39573494400 | 186000 | 185700 | 186000 | 185700 | 215 |
| 316 | 20240227 | 140200 | 39533537000 | 185800 | 185700 | 185800 | 185600 | 320 |
| 317 | 20240227 | 140100 | 39474113500 | 185700 | 185700 | 185800 | 185700 | 150 |
| 318 | 20240227 | 140000 | 39446254300 | 185800 | 185800 | 185900 | 185700 | 141 |
| 319 | 20240227 | 135900 | 39420056000 | 185900 | 185800 | 186000 | 185700 | 438 |
| 320 | 20240227 | 135800 | 39338661000 | 185800 | 186000 | 186100 | 185800 | 310 |
| 321 | 20240227 | 135700 | 39281026900 | 186100 | 186200 | 186200 | 186000 | 276 |
| 322 | 20240227 | 135600 | 39229670800 | 186200 | 186200 | 186300 | 186200 | 199 |
| 323 | 20240227 | 135500 | 39192607300 | 186200 | 186200 | 186200 | 186100 | 204 |
| 324 | 20240227 | 135400 | 39154636400 | 186200 | 186200 | 186700 | 186100 | 287 |
| 325 | 20240227 | 135300 | 39101136800 | 186200 | 186400 | 186900 | 186000 | 520 |
| 326 | 20240227 | 135200 | 39004295900 | 186400 | 186200 | 186400 | 186100 | 421 |
| 327 | 20240227 | 135100 | 38925921500 | 186200 | 186500 | 186500 | 186100 | 580 |
| 328 | 20240227 | 135000 | 38817873400 | 186500 | 186600 | 186600 | 186500 | 268 |
| 329 | 20240227 | 134900 | 38767872800 | 186600 | 186500 | 186700 | 186500 | 172 |
| 330 | 20240227 | 134800 | 38735779400 | 186500 | 186500 | 186600 | 186400 | 119 |
| 331 | 20240227 | 134700 | 38713585800 | 186500 | 186600 | 186700 | 186400 | 570 |
| 332 | 20240227 | 134600 | 38607252700 | 186600 | 186800 | 186800 | 186600 | 939 |
| 333 | 20240227 | 134500 | 38431891600 | 186800 | 186800 | 186800 | 186800 | 137 |
| 334 | 20240227 | 134400 | 38406300000 | 186800 | 186900 | 186900 | 186800 | 79 |
| 335 | 20240227 | 134300 | 38391538800 | 186900 | 186900 | 186900 | 186800 | 372 |
| 336 | 20240227 | 134200 | 38322032300 | 186800 | 186800 | 186900 | 186800 | 199 |
| 337 | 20240227 | 134100 | 38284857800 | 186800 | 186900 | 187000 | 186800 | 298 |
| 338 | 20240227 | 134000 | 38229165000 | 187000 | 187000 | 187000 | 186900 | 294 |
| 339 | 20240227 | 133900 | 38174191100 | 187000 | 187000 | 187000 | 186900 | 391 |
| 340 | 20240227 | 133800 | 38101082200 | 187000 | 187000 | 187100 | 187000 | 220 |
| 341 | 20240227 | 133700 | 38059938200 | 187000 | 187100 | 187100 | 187000 | 228 |
| 342 | 20240227 | 133600 | 38017287600 | 187100 | 187100 | 187200 | 187100 | 267 |
| 343 | 20240227 | 133500 | 37967307800 | 187100 | 186900 | 187100 | 186900 | 307 |
| 344 | 20240227 | 133400 | 37909882300 | 186900 | 186800 | 186900 | 186800 | 235 |
| 345 | 20240227 | 133300 | 37865964600 | 186800 | 187100 | 187100 | 186800 | 375 |
| 346 | 20240227 | 133200 | 37795835500 | 187100 | 187100 | 187200 | 187100 | 169 |
| 347 | 20240227 | 133100 | 37764214600 | 187100 | 187000 | 187200 | 187000 | 355 |
| 348 | 20240227 | 133000 | 37697807800 | 187000 | 187100 | 187100 | 187000 | 141 |
| 349 | 20240227 | 132900 | 37671433800 | 187000 | 187200 | 187200 | 187000 | 647 |
| 350 | 20240227 | 132800 | 37550361300 | 187200 | 187200 | 187300 | 187100 | 177 |
| 351 | 20240227 | 132700 | 37517228500 | 187100 | 187100 | 187200 | 187100 | 149 |
| 352 | 20240227 | 132600 | 37489339300 | 187100 | 187100 | 187200 | 187100 | 102 |
| 353 | 20240227 | 132500 | 37470246500 | 187100 | 187200 | 187200 | 187100 | 126 |
| 354 | 20240227 | 132400 | 37446662600 | 187100 | 187100 | 187200 | 187100 | 225 |
| 355 | 20240227 | 132300 | 37404553800 | 187100 | 187100 | 187200 | 187100 | 116 |
| 356 | 20240227 | 132200 | 37382843900 | 187100 | 187100 | 187200 | 187100 | 114 |
| 357 | 20240227 | 132100 | 37361512200 | 187100 | 187200 | 187200 | 187000 | 306 |
| 358 | 20240227 | 132000 | 37304252600 | 187200 | 187200 | 187300 | 187200 | 155 |
| 359 | 20240227 | 131900 | 37275236400 | 187200 | 187300 | 187400 | 187000 | 276 |
| 360 | 20240227 | 131800 | 37223573800 | 187400 | 187100 | 187400 | 187000 | 333 |
| 361 | 20240227 | 131700 | 37161233100 | 187000 | 187000 | 187100 | 187000 | 98 |
| 362 | 20240227 | 131600 | 37142906900 | 186900 | 186800 | 186900 | 186800 | 103 |
| 363 | 20240227 | 131500 | 37123658400 | 186800 | 186800 | 186800 | 186700 | 305 |
| 364 | 20240227 | 131400 | 37066693700 | 186800 | 187000 | 187000 | 186800 | 742 |
| 365 | 20240227 | 131300 | 36928046800 | 186900 | 187000 | 187100 | 186900 | 363 |
| 366 | 20240227 | 131200 | 36860174900 | 187000 | 187200 | 187200 | 187000 | 449 |
| 367 | 20240227 | 131100 | 36776183000 | 187100 | 187100 | 187200 | 187100 | 218 |
| 368 | 20240227 | 131000 | 36735385200 | 187100 | 187300 | 187400 | 187100 | 117 |
| 369 | 20240227 | 130900 | 36713483600 | 187300 | 187200 | 187500 | 187200 | 227 |
| 370 | 20240227 | 130800 | 36670966100 | 187100 | 187300 | 187300 | 187100 | 432 |
| 371 | 20240227 | 130700 | 36590111400 | 187200 | 187200 | 187400 | 187200 | 269 |
| 372 | 20240227 | 130600 | 36539729600 | 187200 | 187600 | 187800 | 187200 | 233 |
| 373 | 20240227 | 130500 | 36496039300 | 187800 | 187500 | 187800 | 187400 | 341 |
| 374 | 20240227 | 130400 | 36432068800 | 187600 | 187400 | 187800 | 187400 | 168 |
| 375 | 20240227 | 130300 | 36400556900 | 187400 | 187500 | 187600 | 187300 | 143 |
| 376 | 20240227 | 130200 | 36373754200 | 187500 | 187400 | 187600 | 187200 | 373 |
| 377 | 20240227 | 130100 | 36303878200 | 187300 | 187700 | 187700 | 187300 | 178 |
| 378 | 20240227 | 130000 | 36270495200 | 187600 | 187800 | 187900 | 187600 | 287 |
| 379 | 20240227 | 125900 | 36216610800 | 187800 | 187800 | 187900 | 187700 | 206 |
| 380 | 20240227 | 125800 | 36177925900 | 187800 | 187800 | 187900 | 187700 | 223 |
| 381 | 20240227 | 125700 | 36136044200 | 187800 | 187800 | 187800 | 187700 | 121 |
| 382 | 20240227 | 125600 | 36113325300 | 187700 | 187700 | 187900 | 187500 | 276 |
| 383 | 20240227 | 125500 | 36061516800 | 187700 | 187400 | 187700 | 187400 | 290 |
| 384 | 20240227 | 125400 | 36007139100 | 187500 | 187300 | 187500 | 187200 | 255 |
| 385 | 20240227 | 125300 | 35959367200 | 187300 | 187200 | 187500 | 187200 | 166 |
| 386 | 20240227 | 125200 | 35928263000 | 187200 | 187400 | 187500 | 187200 | 227 |
| 387 | 20240227 | 125100 | 35885736100 | 187300 | 187400 | 187500 | 187300 | 64 |
| 388 | 20240227 | 125000 | 35873741400 | 187300 | 187300 | 187400 | 187300 | 135 |
| 389 | 20240227 | 124900 | 35848446800 | 187500 | 187200 | 187500 | 187200 | 174 |
| 390 | 20240227 | 124800 | 35815849600 | 187200 | 187300 | 187300 | 187200 | 232 |
| 391 | 20240227 | 124700 | 35772407400 | 187200 | 187200 | 187300 | 187200 | 87 |
| 392 | 20240227 | 124600 | 35756114900 | 187200 | 187200 | 187400 | 187100 | 190 |
| 393 | 20240227 | 124500 | 35720544800 | 187100 | 187100 | 187200 | 187100 | 157 |
| 394 | 20240227 | 124400 | 35691159900 | 187100 | 187200 | 187200 | 187100 | 140 |
| 395 | 20240227 | 124300 | 35664954700 | 187200 | 187100 | 187400 | 187000 | 182 |
| 396 | 20240227 | 124200 | 35630875300 | 187000 | 187100 | 187100 | 187000 | 209 |
| 397 | 20240227 | 124100 | 35591785900 | 187100 | 187500 | 187500 | 187100 | 649 |
| 398 | 20240227 | 124000 | 35470222500 | 187500 | 187600 | 187600 | 187400 | 278 |
| 399 | 20240227 | 123900 | 35418084300 | 187500 | 187900 | 187900 | 187500 | 215 |
| 400 | 20240227 | 123800 | 35377733000 | 187800 | 187800 | 187900 | 187800 | 170 |
| 401 | 20240227 | 123700 | 35345795400 | 187700 | 187700 | 187900 | 187700 | 423 |
| 402 | 20240227 | 123600 | 35266355100 | 187700 | 187600 | 187900 | 187500 | 358 |
| 403 | 20240227 | 123500 | 35199165000 | 187600 | 187600 | 187800 | 187500 | 160 |
| 404 | 20240227 | 123400 | 35169144300 | 187500 | 187800 | 187800 | 187400 | 485 |
| 405 | 20240227 | 123300 | 35078132600 | 187700 | 187900 | 187900 | 187700 | 118 |
| 406 | 20240227 | 123200 | 35055967600 | 187900 | 187800 | 188000 | 187800 | 401 |
| 407 | 20240227 | 123100 | 34980624200 | 187800 | 187900 | 187900 | 187800 | 289 |
| 408 | 20240227 | 123000 | 34926327100 | 187800 | 187800 | 187900 | 187800 | 251 |
| 409 | 20240227 | 122900 | 34879175300 | 187800 | 187700 | 187900 | 187700 | 199 |
| 410 | 20240227 | 122800 | 34841789500 | 187700 | 187700 | 187900 | 187700 | 553 |
| 411 | 20240227 | 122700 | 34737945200 | 187800 | 187600 | 187800 | 187500 | 440 |
| 412 | 20240227 | 122600 | 34655342400 | 187600 | 187500 | 187600 | 187400 | 296 |
| 413 | 20240227 | 122500 | 34599826600 | 187600 | 187500 | 187600 | 187500 | 154 |
| 414 | 20240227 | 122400 | 34570949300 | 187600 | 187500 | 187600 | 187400 | 375 |
| 415 | 20240227 | 122300 | 34500623900 | 187500 | 187600 | 187700 | 187500 | 246 |
| 416 | 20240227 | 122200 | 34454471000 | 187600 | 187500 | 187700 | 187500 | 1188 |
| 417 | 20240227 | 122100 | 34231580700 | 187500 | 187400 | 187600 | 187400 | 335 |
| 418 | 20240227 | 122000 | 34168773200 | 187300 | 187300 | 187500 | 187200 | 830 |
| 419 | 20240227 | 121900 | 34013231800 | 187300 | 187300 | 187400 | 187300 | 144 |
| 420 | 20240227 | 121800 | 33986260300 | 187300 | 187100 | 187400 | 187100 | 178 |
| 421 | 20240227 | 121700 | 33952929400 | 187100 | 187100 | 187200 | 187000 | 350 |
| 422 | 20240227 | 121600 | 33887446000 | 187100 | 186900 | 187100 | 186800 | 297 |
| 423 | 20240227 | 121500 | 33831924300 | 186800 | 186900 | 186900 | 186600 | 333 |
| 424 | 20240227 | 121400 | 33769723200 | 186900 | 187000 | 187000 | 186800 | 328 |
| 425 | 20240227 | 121300 | 33708406400 | 187000 | 187000 | 187100 | 187000 | 123 |
| 426 | 20240227 | 121200 | 33685401000 | 187100 | 186800 | 187100 | 186800 | 114 |
| 427 | 20240227 | 121100 | 33664094600 | 186900 | 186600 | 187000 | 186500 | 382 |
| 428 | 20240227 | 121000 | 33592749100 | 186500 | 186500 | 186600 | 186400 | 488 |
| 429 | 20240227 | 120900 | 33501743100 | 186500 | 186600 | 186600 | 186500 | 133 |
| 430 | 20240227 | 120800 | 33476927600 | 186600 | 186500 | 186600 | 186500 | 278 |
| 431 | 20240227 | 120700 | 33425058400 | 186500 | 186800 | 186800 | 186500 | 176 |
| 432 | 20240227 | 120600 | 33392211600 | 186700 | 186500 | 186800 | 186500 | 209 |
| 433 | 20240227 | 120500 | 33353215500 | 186500 | 186200 | 186500 | 186100 | 133 |
| 434 | 20240227 | 120400 | 33328418300 | 186400 | 186100 | 186400 | 185800 | 688 |
| 435 | 20240227 | 120300 | 33200395500 | 186000 | 186000 | 186100 | 186000 | 158 |
| 436 | 20240227 | 120200 | 33170999000 | 186100 | 186000 | 186100 | 186000 | 226 |
| 437 | 20240227 | 120100 | 33128951900 | 186100 | 186300 | 186300 | 186000 | 462 |
| 438 | 20240227 | 120000 | 33042978700 | 186300 | 186500 | 186500 | 186300 | 280 |
| 439 | 20240227 | 115900 | 32990786000 | 186500 | 186700 | 186700 | 186400 | 560 |
| 440 | 20240227 | 115800 | 32886307600 | 186700 | 186700 | 186800 | 186700 | 110 |
| 441 | 20240227 | 115700 | 32865769000 | 186800 | 187100 | 187200 | 186700 | 467 |
| 442 | 20240227 | 115600 | 32778439200 | 187100 | 187100 | 187200 | 187000 | 444 |
| 443 | 20240227 | 115500 | 32695366700 | 187100 | 187100 | 187200 | 187100 | 315 |
| 444 | 20240227 | 115400 | 32636417200 | 187100 | 187100 | 187300 | 187100 | 262 |
| 445 | 20240227 | 115300 | 32587373300 | 187200 | 187100 | 187300 | 187100 | 446 |
| 446 | 20240227 | 115200 | 32503896200 | 187100 | 187300 | 187300 | 187100 | 282 |
| 447 | 20240227 | 115100 | 32451117900 | 187300 | 187200 | 187300 | 187200 | 233 |
| 448 | 20240227 | 115000 | 32407493000 | 187100 | 187200 | 187500 | 187100 | 332 |
| 449 | 20240227 | 114900 | 32345322000 | 187200 | 187300 | 187300 | 187100 | 241 |
| 450 | 20240227 | 114800 | 32300200400 | 187300 | 187400 | 187400 | 187300 | 249 |
| 451 | 20240227 | 114700 | 32253546700 | 187400 | 187200 | 187500 | 187200 | 1028 |
| 452 | 20240227 | 114600 | 32060871300 | 187100 | 186900 | 187200 | 186700 | 1088 |
| 453 | 20240227 | 114500 | 31857439900 | 186900 | 186900 | 187000 | 186800 | 316 |
| 454 | 20240227 | 114400 | 31798381800 | 186800 | 186600 | 186800 | 186600 | 447 |
| 455 | 20240227 | 114300 | 31714915600 | 186600 | 186500 | 186700 | 186500 | 269 |
| 456 | 20240227 | 114200 | 31664720700 | 186400 | 186700 | 186700 | 186400 | 316 |
| 457 | 20240227 | 114100 | 31605769400 | 186600 | 186700 | 186800 | 186600 | 285 |
| 458 | 20240227 | 114000 | 31552560000 | 186700 | 186600 | 186700 | 186600 | 358 |
| 459 | 20240227 | 113900 | 31485741400 | 186600 | 186600 | 186700 | 186600 | 63 |
| 460 | 20240227 | 113800 | 31473982900 | 186600 | 186500 | 186700 | 186500 | 462 |
| 461 | 20240227 | 113700 | 31387758100 | 186500 | 186200 | 186600 | 186000 | 501 |
| 462 | 20240227 | 113600 | 31294438500 | 186100 | 185900 | 186200 | 185900 | 413 |
| 463 | 20240227 | 113500 | 31217569200 | 186100 | 186100 | 186100 | 185900 | 413 |
| 464 | 20240227 | 113400 | 31140745600 | 186200 | 185900 | 186200 | 185900 | 545 |
| 465 | 20240227 | 113300 | 31039309800 | 185900 | 185600 | 185900 | 185500 | 238 |
| 466 | 20240227 | 113200 | 30995097300 | 185500 | 185200 | 185600 | 185100 | 317 |
| 467 | 20240227 | 113100 | 30936360000 | 185200 | 185400 | 185400 | 185200 | 180 |
| 468 | 20240227 | 113000 | 30903011000 | 185400 | 185100 | 185400 | 185100 | 380 |
| 469 | 20240227 | 112900 | 30832622200 | 185100 | 185400 | 185400 | 185100 | 510 |
| 470 | 20240227 | 112800 | 30738110000 | 185500 | 185600 | 185600 | 185400 | 230 |
| 471 | 20240227 | 112700 | 30695438100 | 185600 | 185600 | 185900 | 185500 | 517 |
| 472 | 20240227 | 112600 | 30599478200 | 185700 | 185600 | 185700 | 185500 | 466 |
| 473 | 20240227 | 112500 | 30513010200 | 185700 | 185800 | 185800 | 185600 | 415 |
| 474 | 20240227 | 112400 | 30435948600 | 185800 | 185800 | 185800 | 185600 | 381 |
| 475 | 20240227 | 112300 | 30365173800 | 185800 | 185700 | 185900 | 185700 | 328 |
| 476 | 20240227 | 112200 | 30304235800 | 185600 | 186100 | 186100 | 185600 | 689 |
| 477 | 20240227 | 112100 | 30176180100 | 186100 | 186000 | 186100 | 186000 | 267 |
| 478 | 20240227 | 112000 | 30126501500 | 186000 | 186100 | 186200 | 186000 | 175 |
| 479 | 20240227 | 111900 | 30093936600 | 186000 | 186000 | 186200 | 185900 | 443 |
| 480 | 20240227 | 111800 | 30011524800 | 186000 | 186100 | 186200 | 185900 | 304 |
| 481 | 20240227 | 111700 | 29954952900 | 186100 | 185900 | 186200 | 185800 | 548 |
| 482 | 20240227 | 111600 | 29853031100 | 185800 | 185900 | 185900 | 185800 | 250 |
| 483 | 20240227 | 111500 | 29806561900 | 185800 | 185900 | 186000 | 185600 | 370 |
| 484 | 20240227 | 111400 | 29737828500 | 186000 | 185900 | 186000 | 185600 | 214 |
| 485 | 20240227 | 111300 | 29698058800 | 186000 | 185500 | 186000 | 185400 | 533 |
| 486 | 20240227 | 111200 | 29599105500 | 185500 | 185600 | 185600 | 185400 | 163 |
| 487 | 20240227 | 111100 | 29568873900 | 185600 | 185700 | 185700 | 185100 | 813 |
| 488 | 20240227 | 111000 | 29418158100 | 185700 | 186100 | 186100 | 185700 | 212 |
| 489 | 20240227 | 110900 | 29378775700 | 186000 | 186400 | 186400 | 186000 | 381 |
| 490 | 20240227 | 110800 | 29307804300 | 186400 | 185800 | 186500 | 185800 | 1538 |
| 491 | 20240227 | 110700 | 29021616800 | 185800 | 185700 | 185800 | 185500 | 382 |
| 492 | 20240227 | 110600 | 28950681300 | 185800 | 185900 | 185900 | 185700 | 267 |
| 493 | 20240227 | 110500 | 28901065200 | 185900 | 185400 | 185900 | 185400 | 733 |
| 494 | 20240227 | 110400 | 28765020300 | 185400 | 185300 | 185500 | 185300 | 190 |
| 495 | 20240227 | 110300 | 28729794000 | 185400 | 185400 | 185500 | 185100 | 583 |
| 496 | 20240227 | 110200 | 28621751400 | 185400 | 185100 | 185400 | 185100 | 1659 |
| 497 | 20240227 | 110100 | 28314282000 | 185200 | 185100 | 185200 | 185100 | 600 |
| 498 | 20240227 | 110000 | 28203169100 | 185200 | 185000 | 185300 | 185000 | 290 |
| 499 | 20240227 | 105900 | 28149479100 | 185000 | 184800 | 185300 | 184800 | 1227 |
| 500 | 20240227 | 105800 | 27922462500 | 184800 | 184800 | 184900 | 184800 | 148 |
| 501 | 20240227 | 105700 | 27895110800 | 184800 | 184600 | 184800 | 184500 | 479 |
| 502 | 20240227 | 105600 | 27806654300 | 184700 | 184600 | 184800 | 184600 | 258 |
| 503 | 20240227 | 105500 | 27758999300 | 184500 | 184100 | 184600 | 184100 | 431 |
| 504 | 20240227 | 105400 | 27679505300 | 184100 | 184100 | 184200 | 184000 | 274 |
| 505 | 20240227 | 105300 | 27629055600 | 184100 | 184000 | 184200 | 184000 | 331 |
| 506 | 20240227 | 105200 | 27568136800 | 184100 | 184000 | 184100 | 184000 | 292 |
| 507 | 20240227 | 105100 | 27514389100 | 184000 | 184200 | 184200 | 184000 | 297 |
| 508 | 20240227 | 105000 | 27459713900 | 184000 | 184100 | 184100 | 183900 | 234 |
| 509 | 20240227 | 104900 | 27416651600 | 184200 | 184200 | 184300 | 183900 | 503 |
| 510 | 20240227 | 104800 | 27324003100 | 184200 | 184300 | 184400 | 184000 | 815 |
| 511 | 20240227 | 104700 | 27173897200 | 184300 | 184400 | 184800 | 184300 | 486 |
| 512 | 20240227 | 104600 | 27084249700 | 184400 | 184500 | 184500 | 184200 | 399 |
| 513 | 20240227 | 104500 | 27010708500 | 184500 | 184500 | 184600 | 184300 | 357 |
| 514 | 20240227 | 104400 | 26944860300 | 184500 | 184700 | 184800 | 184500 | 188 |
| 515 | 20240227 | 104300 | 26910148300 | 184700 | 184600 | 184700 | 184600 | 369 |
| 516 | 20240227 | 104200 | 26842004400 | 184600 | 184800 | 184900 | 184600 | 279 |
| 517 | 20240227 | 104100 | 26790464000 | 184900 | 184900 | 184900 | 184800 | 316 |
| 518 | 20240227 | 104000 | 26732039900 | 184900 | 184900 | 185000 | 184900 | 134 |
| 519 | 20240227 | 103900 | 26707254300 | 184900 | 184900 | 185000 | 184800 | 668 |
| 520 | 20240227 | 103800 | 26583730900 | 185000 | 185200 | 185200 | 184900 | 640 |
| 521 | 20240227 | 103700 | 26465331300 | 185200 | 185300 | 185300 | 185000 | 398 |
| 522 | 20240227 | 103600 | 26391631700 | 185300 | 184900 | 185400 | 184900 | 659 |
| 523 | 20240227 | 103500 | 26269602200 | 184900 | 184900 | 185100 | 184900 | 351 |
| 524 | 20240227 | 103400 | 26204678300 | 184900 | 185000 | 185000 | 184900 | 385 |
| 525 | 20240227 | 103300 | 26133480200 | 185100 | 185200 | 185200 | 185000 | 488 |
| 526 | 20240227 | 103200 | 26043152600 | 185200 | 185200 | 185300 | 185100 | 296 |
| 527 | 20240227 | 103100 | 25988319400 | 185300 | 184800 | 185300 | 184800 | 915 |
| 528 | 20240227 | 103000 | 25818960300 | 184800 | 184700 | 184800 | 184400 | 543 |
| 529 | 20240227 | 102900 | 25718681700 | 184700 | 184800 | 184800 | 184600 | 412 |
| 530 | 20240227 | 102800 | 25642579400 | 184800 | 184300 | 185000 | 184100 | 1310 |
| 531 | 20240227 | 102700 | 25400632300 | 184200 | 184400 | 184500 | 184200 | 1145 |
| 532 | 20240227 | 102600 | 25189610700 | 184300 | 184300 | 184500 | 184200 | 498 |
| 533 | 20240227 | 102500 | 25097807400 | 184300 | 184100 | 184400 | 184100 | 333 |
| 534 | 20240227 | 102400 | 25036463700 | 184100 | 184400 | 184500 | 184000 | 568 |
| 535 | 20240227 | 102300 | 24931830300 | 184400 | 184700 | 184900 | 184400 | 377 |
| 536 | 20240227 | 102200 | 24862246800 | 184800 | 184700 | 184900 | 184500 | 1711 |
| 537 | 20240227 | 102100 | 24546190700 | 184500 | 184200 | 184700 | 184200 | 1596 |
| 538 | 20240227 | 102000 | 24251747600 | 184300 | 183900 | 184300 | 183700 | 1151 |
| 539 | 20240227 | 101900 | 24039919600 | 183700 | 183400 | 184000 | 183400 | 1175 |
| 540 | 20240227 | 101800 | 23823878900 | 183400 | 183700 | 184000 | 183400 | 488 |
| 541 | 20240227 | 101700 | 23734203800 | 183700 | 183700 | 183700 | 183400 | 556 |
| 542 | 20240227 | 101600 | 23632146100 | 183700 | 183700 | 184000 | 183600 | 755 |
| 543 | 20240227 | 101500 | 23493393400 | 183700 | 183900 | 184000 | 183700 | 1205 |
| 544 | 20240227 | 101400 | 23271801600 | 183800 | 183800 | 183900 | 183800 | 822 |
| 545 | 20240227 | 101300 | 23120696700 | 183800 | 183800 | 184000 | 183700 | 807 |
| 546 | 20240227 | 101200 | 22972313000 | 183700 | 183800 | 183800 | 183500 | 532 |
| 547 | 20240227 | 101100 | 22874588000 | 183800 | 183200 | 183900 | 183200 | 914 |
| 548 | 20240227 | 101000 | 22706768800 | 183200 | 182700 | 183400 | 182700 | 810 |
| 549 | 20240227 | 100900 | 22558497300 | 182700 | 182300 | 182700 | 182000 | 674 |
| 550 | 20240227 | 100800 | 22435570600 | 182300 | 181900 | 182400 | 181900 | 703 |
| 551 | 20240227 | 100700 | 22307501600 | 181800 | 181800 | 182000 | 181800 | 412 |
| 552 | 20240227 | 100600 | 22232573800 | 181900 | 182100 | 182400 | 181900 | 3906 |
| 553 | 20240227 | 100500 | 21521817100 | 182100 | 181800 | 182300 | 181800 | 1207 |
| 554 | 20240227 | 100400 | 21302247700 | 181800 | 181900 | 182000 | 181800 | 646 |
| 555 | 20240227 | 100300 | 21184782700 | 181900 | 182000 | 182000 | 181700 | 572 |
| 556 | 20240227 | 100200 | 21080738700 | 182000 | 181800 | 182100 | 181600 | 1682 |
| 557 | 20240227 | 100100 | 20774936400 | 181800 | 182100 | 182100 | 181800 | 1346 |
| 558 | 20240227 | 100000 | 20530133500 | 182000 | 182200 | 182300 | 182000 | 927 |
| 559 | 20240227 | 095900 | 20361297000 | 182100 | 181800 | 182100 | 181800 | 937 |
| 560 | 20240227 | 095800 | 20190766200 | 181900 | 182200 | 182200 | 181800 | 652 |
| 561 | 20240227 | 095700 | 20072135100 | 182200 | 181800 | 182200 | 181800 | 1289 |
| 562 | 20240227 | 095600 | 19837586400 | 181800 | 181800 | 181900 | 181600 | 1448 |
| 563 | 20240227 | 095500 | 19574424900 | 181700 | 182000 | 182100 | 181700 | 779 |
| 564 | 20240227 | 095400 | 19432760100 | 182000 | 182200 | 182300 | 181800 | 3492 |
| 565 | 20240227 | 095300 | 18797238300 | 182200 | 182300 | 182400 | 182200 | 636 |
| 566 | 20240227 | 095200 | 18681302700 | 182300 | 182400 | 182600 | 182300 | 787 |
| 567 | 20240227 | 095100 | 18537735700 | 182400 | 182400 | 182500 | 182200 | 878 |
| 568 | 20240227 | 095000 | 18377644500 | 182300 | 182800 | 182800 | 182300 | 778 |
| 569 | 20240227 | 094900 | 18235574200 | 182800 | 182400 | 183000 | 182000 | 985 |
| 570 | 20240227 | 094800 | 18055727000 | 182500 | 182800 | 183200 | 182000 | 4129 |
| 571 | 20240227 | 094700 | 17302383400 | 182800 | 182700 | 183200 | 182700 | 887 |
| 572 | 20240227 | 094600 | 17140121900 | 183200 | 182200 | 183300 | 182100 | 4008 |
| 573 | 20240227 | 094500 | 16408374400 | 182100 | 182400 | 182400 | 182100 | 1178 |
| 574 | 20240227 | 094400 | 16193786700 | 182400 | 182400 | 182800 | 182300 | 1368 |
| 575 | 20240227 | 094300 | 15944111100 | 182300 | 182200 | 182400 | 182100 | 1618 |
| 576 | 20240227 | 094200 | 15649267800 | 182200 | 182400 | 182500 | 182000 | 2725 |
| 577 | 20240227 | 094100 | 15152778500 | 182400 | 182400 | 182700 | 182400 | 1855 |
| 578 | 20240227 | 094000 | 14814189100 | 182500 | 182700 | 182800 | 182400 | 2317 |
| 579 | 20240227 | 093900 | 14391187700 | 182700 | 182800 | 183000 | 182700 | 1035 |
| 580 | 20240227 | 093800 | 14202006200 | 182800 | 182900 | 183000 | 182700 | 1255 |
| 581 | 20240227 | 093700 | 13972559700 | 182900 | 183000 | 183100 | 182900 | 913 |
| 582 | 20240227 | 093600 | 13805458400 | 183000 | 183600 | 183700 | 183000 | 461 |
| 583 | 20240227 | 093500 | 13720948100 | 183700 | 183400 | 183900 | 183100 | 835 |
| 584 | 20240227 | 093400 | 13567653400 | 183500 | 183500 | 183700 | 182900 | 953 |
| 585 | 20240227 | 093300 | 13393004100 | 183500 | 183900 | 183900 | 183500 | 519 |
| 586 | 20240227 | 093200 | 13297728800 | 183900 | 183700 | 184100 | 183700 | 848 |
| 587 | 20240227 | 093100 | 13141786800 | 183600 | 183000 | 183600 | 182700 | 2020 |
| 588 | 20240227 | 093000 | 12772193400 | 183100 | 182800 | 183300 | 182800 | 1206 |
| 589 | 20240227 | 092900 | 12551543000 | 182800 | 183000 | 183000 | 182700 | 1431 |
| 590 | 20240227 | 092800 | 12289908000 | 183000 | 183500 | 183600 | 183000 | 1511 |
| 591 | 20240227 | 092700 | 12013198700 | 183600 | 183200 | 183800 | 183000 | 2715 |
| 592 | 20240227 | 092600 | 11515800800 | 183200 | 183400 | 183500 | 183200 | 1285 |
| 593 | 20240227 | 092500 | 11280186500 | 183400 | 183600 | 183600 | 183400 | 686 |
| 594 | 20240227 | 092400 | 11154298600 | 183600 | 184000 | 184000 | 183600 | 795 |
| 595 | 20240227 | 092300 | 11008138000 | 184000 | 184300 | 184300 | 184000 | 1411 |
| 596 | 20240227 | 092200 | 10748353800 | 184300 | 184300 | 184700 | 184300 | 1258 |
| 597 | 20240227 | 092100 | 10516196600 | 184300 | 183900 | 184500 | 183800 | 2056 |
| 598 | 20240227 | 092000 | 10137632600 | 183900 | 183500 | 184000 | 183500 | 2283 |
| 599 | 20240227 | 091900 | 9718186400 | 183400 | 183600 | 183800 | 183400 | 2179 |
| 600 | 20240227 | 091800 | 9318329200 | 183600 | 183100 | 183800 | 183000 | 2213 |
| 601 | 20240227 | 091700 | 8912762000 | 183100 | 183400 | 183400 | 183000 | 3535 |
| 602 | 20240227 | 091600 | 8265292900 | 183500 | 184000 | 184200 | 183400 | 2027 |
| 603 | 20240227 | 091500 | 7892942500 | 184000 | 184400 | 184500 | 183800 | 2573 |
| 604 | 20240227 | 091400 | 7419316400 | 184300 | 184000 | 184300 | 184000 | 1744 |
| 605 | 20240227 | 091300 | 7098230100 | 184000 | 184500 | 184500 | 183900 | 1447 |
| 606 | 20240227 | 091200 | 6831830600 | 184500 | 183900 | 184600 | 183500 | 3502 |
| 607 | 20240227 | 091100 | 6187362400 | 183900 | 184800 | 185200 | 183800 | 6019 |
| 608 | 20240227 | 091000 | 5077773300 | 184800 | 185000 | 185600 | 184600 | 5381 |
| 609 | 20240227 | 090900 | 4083072200 | 184900 | 185100 | 185300 | 184900 | 1362 |
| 610 | 20240227 | 090800 | 3831080000 | 185100 | 185300 | 185400 | 184900 | 2521 |
| 611 | 20240227 | 090700 | 3364486300 | 185300 | 185200 | 185900 | 185200 | 2177 |
| 612 | 20240227 | 090600 | 2960767900 | 185300 | 186100 | 186100 | 185200 | 2413 |
| 613 | 20240227 | 090500 | 2512696600 | 186100 | 186200 | 186600 | 186000 | 1313 |
| 614 | 20240227 | 090400 | 2268273100 | 186000 | 186700 | 186700 | 185800 | 3599 |
| 615 | 20240227 | 090300 | 1598178800 | 186700 | 187100 | 187500 | 186700 | 2356 |
| 616 | 20240227 | 090200 | 1157610200 | 187200 | 188200 | 188200 | 187200 | 3056 |
| 617 | 20240227 | 090100 | 584072400 | 188200 | 188400 | 189300 | 188100 | 1057 |
| 618 | 20240227 | 090000 | 384900300 | 188000 | 188800 | 188800 | 188000 | 2007 |