34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 312629 |
| 3 | 20240227 | 183000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 4 | 20240227 | 182900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 5 | 20240227 | 182800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 6 | 20240227 | 182700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 7 | 20240227 | 182600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 8 | 20240227 | 182500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 9 | 20240227 | 182400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 10 | 20240227 | 182300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 11 | 20240227 | 182200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 12 | 20240227 | 182100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 13 | 20240227 | 182000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 14 | 20240227 | 181900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 15 | 20240227 | 181800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 16 | 20240227 | 181700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 17 | 20240227 | 181600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 18 | 20240227 | 181500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 19 | 20240227 | 181400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 20 | 20240227 | 181300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 21 | 20240227 | 181200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 22 | 20240227 | 181100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 23 | 20240227 | 181000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 24 | 20240227 | 180900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 25 | 20240227 | 180800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 26 | 20240227 | 180700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 27 | 20240227 | 180600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 28 | 20240227 | 180500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 29 | 20240227 | 180400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 30 | 20240227 | 180300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 31 | 20240227 | 180200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 32 | 20240227 | 180100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 312629 |
| 33 | 20240227 | 180000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 34 | 20240227 | 175900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 35 | 20240227 | 175800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 36 | 20240227 | 175700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 37 | 20240227 | 175600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 38 | 20240227 | 175500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 39 | 20240227 | 175400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 40 | 20240227 | 175300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 41 | 20240227 | 175200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 42 | 20240227 | 175100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 43 | 20240227 | 175000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 44 | 20240227 | 174900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 45 | 20240227 | 174800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 46 | 20240227 | 174700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 47 | 20240227 | 174600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 48 | 20240227 | 174500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 49 | 20240227 | 174400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 50 | 20240227 | 174300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 51 | 20240227 | 174200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 52 | 20240227 | 174100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 53 | 20240227 | 174000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 54 | 20240227 | 173900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 55 | 20240227 | 173800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 56 | 20240227 | 173700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 57 | 20240227 | 173600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 58 | 20240227 | 173500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 59 | 20240227 | 173400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 60 | 20240227 | 173300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 61 | 20240227 | 173200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 62 | 20240227 | 173100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 312629 |
| 63 | 20240227 | 173000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 64 | 20240227 | 172900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 65 | 20240227 | 172800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 66 | 20240227 | 172700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 67 | 20240227 | 172600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 68 | 20240227 | 172500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 69 | 20240227 | 172400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 70 | 20240227 | 172300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 71 | 20240227 | 172200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 72 | 20240227 | 172100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 73 | 20240227 | 172000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 74 | 20240227 | 171900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 75 | 20240227 | 171800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 76 | 20240227 | 171700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 77 | 20240227 | 171600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 78 | 20240227 | 171500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 79 | 20240227 | 171400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 80 | 20240227 | 171300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 81 | 20240227 | 171200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 82 | 20240227 | 171100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 83 | 20240227 | 171000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 84 | 20240227 | 170900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 85 | 20240227 | 170800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 86 | 20240227 | 170700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 87 | 20240227 | 170600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 88 | 20240227 | 170500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 89 | 20240227 | 170400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 90 | 20240227 | 170300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 91 | 20240227 | 170200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 92 | 20240227 | 170100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 312629 |
| 93 | 20240227 | 170000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 94 | 20240227 | 165900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 95 | 20240227 | 165800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 96 | 20240227 | 165700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 97 | 20240227 | 165600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 98 | 20240227 | 165500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 99 | 20240227 | 165400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 100 | 20240227 | 165300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 101 | 20240227 | 165200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 102 | 20240227 | 165100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 103 | 20240227 | 165000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 104 | 20240227 | 164900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 105 | 20240227 | 164800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 106 | 20240227 | 164700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 107 | 20240227 | 164600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 108 | 20240227 | 164500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 109 | 20240227 | 164400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 110 | 20240227 | 164300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 111 | 20240227 | 164200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 112 | 20240227 | 164100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 113 | 20240227 | 164000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 114 | 20240227 | 163900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 115 | 20240227 | 163800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 116 | 20240227 | 163700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 117 | 20240227 | 163600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 118 | 20240227 | 163500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 119 | 20240227 | 163400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 120 | 20240227 | 163300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 121 | 20240227 | 163200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 122 | 20240227 | 163100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 312629 |
| 123 | 20240227 | 163000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 124 | 20240227 | 162900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 125 | 20240227 | 162800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 126 | 20240227 | 162700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 127 | 20240227 | 162600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 128 | 20240227 | 162500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 129 | 20240227 | 162400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 130 | 20240227 | 162300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 131 | 20240227 | 162200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 132 | 20240227 | 162100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 133 | 20240227 | 162000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 134 | 20240227 | 161900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 135 | 20240227 | 161800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 136 | 20240227 | 161700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 137 | 20240227 | 161600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 138 | 20240227 | 161500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 139 | 20240227 | 161400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 140 | 20240227 | 161300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 141 | 20240227 | 161200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 142 | 20240227 | 161100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 143 | 20240227 | 161000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 144 | 20240227 | 160900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 145 | 20240227 | 160800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 146 | 20240227 | 160700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 147 | 20240227 | 160600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 148 | 20240227 | 160500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 149 | 20240227 | 160400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 150 | 20240227 | 160300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 151 | 20240227 | 160200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 152 | 20240227 | 160100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 312629 |
| 153 | 20240227 | 160000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 154 | 20240227 | 155900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 155 | 20240227 | 155800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 156 | 20240227 | 155700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 157 | 20240227 | 155600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 158 | 20240227 | 155500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 159 | 20240227 | 155400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 160 | 20240227 | 155300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 161 | 20240227 | 155200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 162 | 20240227 | 155100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 163 | 20240227 | 155000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 164 | 20240227 | 154900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 165 | 20240227 | 154800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 166 | 20240227 | 154700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 167 | 20240227 | 154600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 168 | 20240227 | 154500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 169 | 20240227 | 154400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 170 | 20240227 | 154300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 171 | 20240227 | 154200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 172 | 20240227 | 154100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 173 | 20240227 | 154000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 174 | 20240227 | 153900 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 175 | 20240227 | 153800 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 176 | 20240227 | 153700 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 177 | 20240227 | 153600 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 178 | 20240227 | 153500 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 179 | 20240227 | 153400 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 180 | 20240227 | 153300 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 181 | 20240227 | 153200 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 0 |
| 182 | 20240227 | 153100 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 312629 |
| 183 | 20240227 | 153000 | 922272944300 | 153800 | 153800 | 153800 | 153800 | 312629 |
| 184 | 20240227 | 152900 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 185 | 20240227 | 152800 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 186 | 20240227 | 152700 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 187 | 20240227 | 152600 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 188 | 20240227 | 152500 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 189 | 20240227 | 152400 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 190 | 20240227 | 152300 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 191 | 20240227 | 152200 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 192 | 20240227 | 152100 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 193 | 20240227 | 152000 | 874190604100 | 153900 | 153900 | 153900 | 153900 | 0 |
| 194 | 20240227 | 151900 | 874190604100 | 153900 | 153900 | 153900 | 153800 | 21571 |
| 195 | 20240227 | 151800 | 870871815300 | 153900 | 153800 | 153900 | 153800 | 15036 |
| 196 | 20240227 | 151700 | 868558669400 | 153800 | 153900 | 154000 | 153800 | 21297 |
| 197 | 20240227 | 151600 | 865280740300 | 153900 | 154000 | 154000 | 153900 | 14366 |
| 198 | 20240227 | 151500 | 863069491000 | 154000 | 154000 | 154000 | 153900 | 13923 |
| 199 | 20240227 | 151400 | 860926390500 | 154000 | 154200 | 154200 | 153900 | 15943 |
| 200 | 20240227 | 151300 | 858470431900 | 154100 | 154100 | 154200 | 154000 | 13835 |
| 201 | 20240227 | 151200 | 856337950900 | 154100 | 153800 | 154100 | 153800 | 26793 |
| 202 | 20240227 | 151100 | 852213344300 | 153900 | 153800 | 153900 | 153800 | 5091 |
| 203 | 20240227 | 151000 | 851430118600 | 153900 | 153800 | 153900 | 153800 | 7090 |
| 204 | 20240227 | 150900 | 850339225100 | 153900 | 153700 | 153900 | 153700 | 16372 |
| 205 | 20240227 | 150800 | 847820980800 | 153800 | 153700 | 153800 | 153700 | 10001 |
| 206 | 20240227 | 150700 | 846283506000 | 153700 | 153700 | 153800 | 153700 | 21969 |
| 207 | 20240227 | 150600 | 842906361800 | 153800 | 153900 | 154000 | 153700 | 26120 |
| 208 | 20240227 | 150500 | 838888970700 | 153900 | 153900 | 154200 | 153900 | 18694 |
| 209 | 20240227 | 150400 | 836010313500 | 154000 | 154300 | 154400 | 153900 | 27438 |
| 210 | 20240227 | 150300 | 831781578400 | 154300 | 154400 | 154500 | 154300 | 14036 |
| 211 | 20240227 | 150200 | 829614832200 | 154400 | 154300 | 154500 | 154300 | 14524 |
| 212 | 20240227 | 150100 | 827372361100 | 154300 | 154500 | 154500 | 154300 | 20755 |
| 213 | 20240227 | 150000 | 824167527000 | 154500 | 154100 | 154500 | 154100 | 24029 |
| 214 | 20240227 | 145900 | 820458251900 | 154100 | 154000 | 154200 | 154000 | 9295 |
| 215 | 20240227 | 145800 | 819026143400 | 154000 | 154100 | 154200 | 154000 | 10419 |
| 216 | 20240227 | 145700 | 817420286300 | 154200 | 154000 | 154200 | 154000 | 18607 |
| 217 | 20240227 | 145600 | 814552295500 | 154000 | 153900 | 154300 | 153800 | 36620 |
| 218 | 20240227 | 145500 | 808910202600 | 153900 | 153700 | 154000 | 153700 | 25772 |
| 219 | 20240227 | 145400 | 804945078200 | 153800 | 153500 | 153800 | 153500 | 21204 |
| 220 | 20240227 | 145300 | 801687563200 | 153500 | 153600 | 153700 | 153500 | 7685 |
| 221 | 20240227 | 145200 | 800507377600 | 153600 | 153700 | 153800 | 153600 | 9317 |
| 222 | 20240227 | 145100 | 799075636200 | 153800 | 153800 | 153800 | 153700 | 6291 |
| 223 | 20240227 | 145000 | 798108604400 | 153700 | 153500 | 153800 | 153500 | 20379 |
| 224 | 20240227 | 144900 | 794977827500 | 153500 | 153500 | 153600 | 153500 | 6690 |
| 225 | 20240227 | 144800 | 793950847200 | 153500 | 153500 | 153600 | 153400 | 6541 |
| 226 | 20240227 | 144700 | 792946722000 | 153500 | 153500 | 153600 | 153500 | 9895 |
| 227 | 20240227 | 144600 | 791427780800 | 153500 | 153500 | 153600 | 153500 | 5410 |
| 228 | 20240227 | 144500 | 790597262900 | 153600 | 153600 | 153600 | 153500 | 8814 |
| 229 | 20240227 | 144400 | 789244247500 | 153500 | 153400 | 153600 | 153400 | 25576 |
| 230 | 20240227 | 144300 | 785318707700 | 153400 | 153400 | 153500 | 153300 | 9436 |
| 231 | 20240227 | 144200 | 783871293400 | 153400 | 153400 | 153500 | 153300 | 14963 |
| 232 | 20240227 | 144100 | 781575853300 | 153400 | 153600 | 153600 | 153400 | 47233 |
| 233 | 20240227 | 144000 | 774325548000 | 153500 | 153600 | 153600 | 153500 | 9090 |
| 234 | 20240227 | 143900 | 772930041300 | 153600 | 153700 | 153700 | 153500 | 15683 |
| 235 | 20240227 | 143800 | 770521436800 | 153600 | 153600 | 153800 | 153600 | 18116 |
| 236 | 20240227 | 143700 | 767737923300 | 153600 | 153600 | 153800 | 153600 | 6585 |
| 237 | 20240227 | 143600 | 766726097100 | 153700 | 153800 | 153800 | 153600 | 10308 |
| 238 | 20240227 | 143500 | 765141719200 | 153800 | 153700 | 153800 | 153700 | 3590 |
| 239 | 20240227 | 143400 | 764589768900 | 153700 | 153900 | 154000 | 153700 | 6539 |
| 240 | 20240227 | 143300 | 763583864200 | 153900 | 153800 | 154100 | 153700 | 28105 |
| 241 | 20240227 | 143200 | 759257093000 | 153700 | 153700 | 153900 | 153700 | 11786 |
| 242 | 20240227 | 143100 | 757444351800 | 153800 | 153700 | 153800 | 153700 | 3654 |
| 243 | 20240227 | 143000 | 756882612900 | 153700 | 153600 | 153800 | 153600 | 9127 |
| 244 | 20240227 | 142900 | 755480097700 | 153700 | 153600 | 153700 | 153600 | 9077 |
| 245 | 20240227 | 142800 | 754085388700 | 153600 | 153900 | 153900 | 153600 | 12176 |
| 246 | 20240227 | 142700 | 752213203400 | 153900 | 153800 | 153900 | 153700 | 11565 |
| 247 | 20240227 | 142600 | 750434867300 | 153800 | 153800 | 153900 | 153800 | 4453 |
| 248 | 20240227 | 142500 | 749749925800 | 153800 | 153800 | 154000 | 153800 | 10363 |
| 249 | 20240227 | 142400 | 748155313700 | 153800 | 153600 | 153900 | 153600 | 21948 |
| 250 | 20240227 | 142300 | 744780543900 | 153700 | 153700 | 153800 | 153600 | 6734 |
| 251 | 20240227 | 142200 | 743745682800 | 153700 | 153700 | 153800 | 153700 | 4180 |
| 252 | 20240227 | 142100 | 743103146900 | 153800 | 153700 | 153800 | 153600 | 9429 |
| 253 | 20240227 | 142000 | 741653909200 | 153700 | 153800 | 153800 | 153700 | 3205 |
| 254 | 20240227 | 141900 | 741161234700 | 153700 | 153600 | 153800 | 153600 | 15894 |
| 255 | 20240227 | 141800 | 738718417900 | 153600 | 153600 | 153700 | 153500 | 18431 |
| 256 | 20240227 | 141700 | 735887125200 | 153700 | 153600 | 153700 | 153500 | 26152 |
| 257 | 20240227 | 141600 | 731870109700 | 153700 | 153600 | 153700 | 153600 | 5795 |
| 258 | 20240227 | 141500 | 730979785300 | 153700 | 153700 | 153700 | 153600 | 9075 |
| 259 | 20240227 | 141400 | 729585268200 | 153600 | 153700 | 153800 | 153600 | 11508 |
| 260 | 20240227 | 141300 | 727816473200 | 153800 | 153700 | 153800 | 153700 | 7675 |
| 261 | 20240227 | 141200 | 726636506600 | 153700 | 153800 | 153800 | 153700 | 4971 |
| 262 | 20240227 | 141100 | 725872384000 | 153700 | 153800 | 153800 | 153700 | 7490 |
| 263 | 20240227 | 141000 | 724720853500 | 153800 | 153700 | 153800 | 153700 | 6654 |
| 264 | 20240227 | 140900 | 723697965300 | 153800 | 153900 | 153900 | 153700 | 5120 |
| 265 | 20240227 | 140800 | 722910612800 | 153800 | 153900 | 154000 | 153800 | 11448 |
| 266 | 20240227 | 140700 | 721149165700 | 153900 | 153900 | 154000 | 153900 | 3660 |
| 267 | 20240227 | 140600 | 720585699700 | 154000 | 154000 | 154000 | 153900 | 3669 |
| 268 | 20240227 | 140500 | 720020907100 | 154000 | 153900 | 154100 | 153900 | 7838 |
| 269 | 20240227 | 140400 | 718813883500 | 153900 | 154000 | 154000 | 153900 | 5911 |
| 270 | 20240227 | 140300 | 717903874000 | 154100 | 153700 | 154100 | 153700 | 23052 |
| 271 | 20240227 | 140200 | 714357141400 | 153700 | 153800 | 153800 | 153700 | 6251 |
| 272 | 20240227 | 140100 | 713396318500 | 153800 | 153600 | 153800 | 153600 | 12541 |
| 273 | 20240227 | 140000 | 711468860300 | 153700 | 153600 | 153700 | 153600 | 5296 |
| 274 | 20240227 | 135900 | 710655218000 | 153600 | 153700 | 153800 | 153600 | 13008 |
| 275 | 20240227 | 135800 | 708656288200 | 153700 | 153800 | 153800 | 153700 | 9953 |
| 276 | 20240227 | 135700 | 707126347400 | 153800 | 153900 | 153900 | 153700 | 6888 |
| 277 | 20240227 | 135600 | 706066900500 | 153800 | 153900 | 153900 | 153800 | 4506 |
| 278 | 20240227 | 135500 | 705373821700 | 153900 | 153700 | 153900 | 153700 | 9157 |
| 279 | 20240227 | 135400 | 703965721800 | 153700 | 153700 | 153900 | 153700 | 10009 |
| 280 | 20240227 | 135300 | 702426645700 | 153700 | 153800 | 154000 | 153700 | 7899 |
| 281 | 20240227 | 135200 | 701211354400 | 153800 | 153700 | 153900 | 153600 | 32109 |
| 282 | 20240227 | 135100 | 696276097600 | 153700 | 153900 | 153900 | 153700 | 24418 |
| 283 | 20240227 | 135000 | 692520924200 | 154000 | 153900 | 154000 | 153900 | 3024 |
| 284 | 20240227 | 134900 | 692055482900 | 153900 | 154100 | 154100 | 153900 | 5343 |
| 285 | 20240227 | 134800 | 691232876400 | 154000 | 153900 | 154100 | 153900 | 9838 |
| 286 | 20240227 | 134700 | 689717704400 | 153900 | 153900 | 154000 | 153800 | 8824 |
| 287 | 20240227 | 134600 | 688359623900 | 153900 | 153900 | 154000 | 153900 | 2683 |
| 288 | 20240227 | 134500 | 687946664400 | 153900 | 154000 | 154100 | 153900 | 7173 |
| 289 | 20240227 | 134400 | 686841897100 | 153900 | 154100 | 154200 | 153900 | 14378 |
| 290 | 20240227 | 134300 | 684627063700 | 154100 | 154300 | 154300 | 154100 | 13390 |
| 291 | 20240227 | 134200 | 682562529500 | 154300 | 154200 | 154300 | 154200 | 5992 |
| 292 | 20240227 | 134100 | 681638496000 | 154200 | 154300 | 154400 | 154200 | 6642 |
| 293 | 20240227 | 134000 | 680613911800 | 154300 | 154400 | 154500 | 154200 | 6680 |
| 294 | 20240227 | 133900 | 679582757500 | 154400 | 154200 | 154500 | 154200 | 13128 |
| 295 | 20240227 | 133800 | 677556770900 | 154300 | 154200 | 154300 | 154200 | 5081 |
| 296 | 20240227 | 133700 | 676773187400 | 154300 | 154200 | 154300 | 154200 | 2277 |
| 297 | 20240227 | 133600 | 676421983700 | 154200 | 154100 | 154300 | 154100 | 8499 |
| 298 | 20240227 | 133500 | 675111709400 | 154200 | 153900 | 154200 | 153900 | 8626 |
| 299 | 20240227 | 133400 | 673783011500 | 154000 | 154000 | 154100 | 153800 | 16405 |
| 300 | 20240227 | 133300 | 671257989500 | 154000 | 154100 | 154200 | 153900 | 15671 |
| 301 | 20240227 | 133200 | 668843908700 | 154100 | 154100 | 154300 | 154000 | 11502 |
| 302 | 20240227 | 133100 | 667071114400 | 154100 | 154400 | 154400 | 153800 | 22191 |
| 303 | 20240227 | 133000 | 663652605300 | 154300 | 154400 | 154500 | 154100 | 18232 |
| 304 | 20240227 | 132900 | 660838459800 | 154500 | 154100 | 154500 | 154000 | 31240 |
| 305 | 20240227 | 132800 | 656018761400 | 154000 | 153900 | 154100 | 153900 | 20765 |
| 306 | 20240227 | 132700 | 652821665500 | 153900 | 153900 | 154000 | 153800 | 22399 |
| 307 | 20240227 | 132600 | 649374872200 | 154000 | 153900 | 154000 | 153800 | 13431 |
| 308 | 20240227 | 132500 | 647307828900 | 153900 | 154100 | 154200 | 153900 | 37389 |
| 309 | 20240227 | 132400 | 641550160100 | 154200 | 154100 | 154200 | 154100 | 2876 |
| 310 | 20240227 | 132300 | 641106855200 | 154100 | 154200 | 154200 | 154000 | 8588 |
| 311 | 20240227 | 132200 | 639783463500 | 154100 | 154100 | 154200 | 154000 | 19300 |
| 312 | 20240227 | 132100 | 636809560600 | 154100 | 154200 | 154300 | 154100 | 11159 |
| 313 | 20240227 | 132000 | 635089180000 | 154100 | 154200 | 154200 | 154100 | 5843 |
| 314 | 20240227 | 131900 | 634188351700 | 154100 | 154200 | 154400 | 154100 | 12729 |
| 315 | 20240227 | 131800 | 632225144100 | 154200 | 154300 | 154400 | 154200 | 13018 |
| 316 | 20240227 | 131700 | 630216765000 | 154300 | 154400 | 154400 | 154200 | 10547 |
| 317 | 20240227 | 131600 | 628589529700 | 154300 | 154300 | 154400 | 154200 | 13542 |
| 318 | 20240227 | 131500 | 626499731500 | 154400 | 154400 | 154500 | 154300 | 13387 |
| 319 | 20240227 | 131400 | 624432752800 | 154300 | 154600 | 154700 | 154300 | 22194 |
| 320 | 20240227 | 131300 | 621003297200 | 154600 | 154800 | 154800 | 154600 | 11331 |
| 321 | 20240227 | 131200 | 619250870500 | 154700 | 155000 | 155000 | 154700 | 23915 |
| 322 | 20240227 | 131100 | 615547344500 | 155000 | 154900 | 155000 | 154900 | 19523 |
| 323 | 20240227 | 131000 | 612521439700 | 154900 | 154900 | 155000 | 154800 | 9985 |
| 324 | 20240227 | 130900 | 610974833000 | 154800 | 154800 | 154900 | 154800 | 1744 |
| 325 | 20240227 | 130800 | 610704792800 | 154800 | 154900 | 155000 | 154800 | 7775 |
| 326 | 20240227 | 130700 | 609500473000 | 154900 | 154900 | 155000 | 154700 | 15102 |
| 327 | 20240227 | 130600 | 607161321900 | 154800 | 154800 | 154900 | 154700 | 3542 |
| 328 | 20240227 | 130500 | 606612966800 | 154900 | 154800 | 154900 | 154700 | 7716 |
| 329 | 20240227 | 130400 | 605418556100 | 154700 | 154800 | 154900 | 154600 | 9694 |
| 330 | 20240227 | 130300 | 603918875500 | 154800 | 154700 | 154800 | 154700 | 4335 |
| 331 | 20240227 | 130200 | 603248024800 | 154800 | 154800 | 154900 | 154600 | 14894 |
| 332 | 20240227 | 130100 | 600943861700 | 154900 | 154800 | 155000 | 154700 | 6734 |
| 333 | 20240227 | 130000 | 599901290500 | 154700 | 154800 | 155000 | 154700 | 10458 |
| 334 | 20240227 | 125900 | 598282002500 | 154900 | 155100 | 155100 | 154800 | 11712 |
| 335 | 20240227 | 125800 | 596467019700 | 155100 | 154800 | 155100 | 154700 | 15814 |
| 336 | 20240227 | 125700 | 594017331900 | 154800 | 154700 | 154800 | 154700 | 5263 |
| 337 | 20240227 | 125600 | 593202899300 | 154700 | 154800 | 154800 | 154700 | 3851 |
| 338 | 20240227 | 125500 | 592607123500 | 154700 | 154600 | 154800 | 154600 | 10749 |
| 339 | 20240227 | 125400 | 590944480400 | 154600 | 154500 | 154700 | 154500 | 6103 |
| 340 | 20240227 | 125300 | 590001049100 | 154600 | 154600 | 154700 | 154500 | 7836 |
| 341 | 20240227 | 125200 | 588789675100 | 154600 | 154600 | 154700 | 154600 | 7492 |
| 342 | 20240227 | 125100 | 587630908000 | 154600 | 154800 | 154800 | 154600 | 11585 |
| 343 | 20240227 | 125000 | 585838851600 | 154800 | 154800 | 154800 | 154700 | 4146 |
| 344 | 20240227 | 124900 | 585197368700 | 154700 | 154900 | 154900 | 154700 | 16545 |
| 345 | 20240227 | 124800 | 582635812300 | 154900 | 155100 | 155100 | 154900 | 2374 |
| 346 | 20240227 | 124700 | 582267892900 | 155000 | 155100 | 155200 | 154900 | 9616 |
| 347 | 20240227 | 124600 | 580777070100 | 155100 | 155000 | 155200 | 154900 | 19383 |
| 348 | 20240227 | 124500 | 577771205500 | 155000 | 155000 | 155100 | 155000 | 3253 |
| 349 | 20240227 | 124400 | 577266883400 | 155000 | 154800 | 155100 | 154800 | 13999 |
| 350 | 20240227 | 124300 | 575097886200 | 154800 | 154800 | 154900 | 154800 | 2163 |
| 351 | 20240227 | 124200 | 574763006500 | 154800 | 154900 | 155000 | 154800 | 3283 |
| 352 | 20240227 | 124100 | 574254674100 | 154900 | 155000 | 155000 | 154800 | 10413 |
| 353 | 20240227 | 124000 | 572641545600 | 154900 | 154800 | 155000 | 154800 | 12516 |
| 354 | 20240227 | 123900 | 570702617700 | 154800 | 154800 | 155000 | 154800 | 9992 |
| 355 | 20240227 | 123800 | 569154869100 | 154900 | 155000 | 155100 | 154800 | 12283 |
| 356 | 20240227 | 123700 | 567251465900 | 155100 | 155000 | 155200 | 155000 | 11841 |
| 357 | 20240227 | 123600 | 565415005700 | 155100 | 155200 | 155200 | 155000 | 13505 |
| 358 | 20240227 | 123500 | 563320387200 | 155200 | 155000 | 155200 | 155000 | 8007 |
| 359 | 20240227 | 123400 | 562078058900 | 155100 | 154900 | 155100 | 154900 | 10421 |
| 360 | 20240227 | 123300 | 560462740300 | 155000 | 154900 | 155000 | 154800 | 14394 |
| 361 | 20240227 | 123200 | 558233186700 | 155000 | 155000 | 155100 | 154900 | 8679 |
| 362 | 20240227 | 123100 | 556888278900 | 155000 | 154900 | 155100 | 154900 | 9664 |
| 363 | 20240227 | 123000 | 555390607000 | 154900 | 154800 | 155000 | 154700 | 10129 |
| 364 | 20240227 | 122900 | 553822017500 | 154700 | 154700 | 154800 | 154500 | 8962 |
| 365 | 20240227 | 122800 | 552436098500 | 154700 | 154800 | 154900 | 154700 | 10730 |
| 366 | 20240227 | 122700 | 550774844600 | 154800 | 154600 | 154900 | 154600 | 11241 |
| 367 | 20240227 | 122600 | 549035713100 | 154600 | 154300 | 154700 | 154300 | 17127 |
| 368 | 20240227 | 122500 | 546388938400 | 154300 | 154400 | 154400 | 154200 | 6962 |
| 369 | 20240227 | 122400 | 545314892000 | 154300 | 154200 | 154500 | 154200 | 11094 |
| 370 | 20240227 | 122300 | 543602807800 | 154200 | 154300 | 154400 | 154200 | 10070 |
| 371 | 20240227 | 122200 | 542049168400 | 154300 | 154300 | 154500 | 154100 | 8439 |
| 372 | 20240227 | 122100 | 540746953100 | 154300 | 154500 | 154600 | 154300 | 9763 |
| 373 | 20240227 | 122000 | 539239003300 | 154500 | 154200 | 154600 | 154100 | 16507 |
| 374 | 20240227 | 121900 | 536691349000 | 154300 | 154200 | 154300 | 154100 | 14010 |
| 375 | 20240227 | 121800 | 534531023600 | 154100 | 153900 | 154200 | 153700 | 19890 |
| 376 | 20240227 | 121700 | 531468555700 | 154000 | 153700 | 154000 | 153500 | 29007 |
| 377 | 20240227 | 121600 | 527010559700 | 153700 | 153600 | 153800 | 153500 | 26838 |
| 378 | 20240227 | 121500 | 522887170000 | 153700 | 153800 | 153900 | 153600 | 18061 |
| 379 | 20240227 | 121400 | 520109521900 | 153900 | 153700 | 154000 | 153600 | 22694 |
| 380 | 20240227 | 121300 | 516618663300 | 153700 | 154000 | 154100 | 153600 | 39686 |
| 381 | 20240227 | 121200 | 510515130000 | 153900 | 154100 | 154200 | 153900 | 72990 |
| 382 | 20240227 | 121100 | 499272171800 | 154200 | 154200 | 154300 | 154100 | 18320 |
| 383 | 20240227 | 121000 | 496447397900 | 154300 | 154300 | 154400 | 154200 | 11311 |
| 384 | 20240227 | 120900 | 494702856700 | 154300 | 154200 | 154400 | 154200 | 11760 |
| 385 | 20240227 | 120800 | 492888454600 | 154200 | 154300 | 154400 | 154200 | 16673 |
| 386 | 20240227 | 120700 | 490316065100 | 154200 | 154500 | 154500 | 154200 | 17172 |
| 387 | 20240227 | 120600 | 487666216000 | 154500 | 154300 | 154600 | 154300 | 18277 |
| 388 | 20240227 | 120500 | 484843141600 | 154300 | 154400 | 154500 | 154300 | 20676 |
| 389 | 20240227 | 120400 | 481651150100 | 154400 | 154400 | 154500 | 154300 | 23305 |
| 390 | 20240227 | 120300 | 478052887600 | 154400 | 154800 | 154900 | 154400 | 27904 |
| 391 | 20240227 | 120200 | 473739082300 | 154800 | 154900 | 155000 | 154800 | 17255 |
| 392 | 20240227 | 120100 | 471066382400 | 155000 | 154900 | 155100 | 154800 | 24181 |
| 393 | 20240227 | 120000 | 467319358600 | 154900 | 155100 | 155100 | 154900 | 6164 |
| 394 | 20240227 | 115900 | 466364198500 | 155000 | 155000 | 155100 | 154900 | 14656 |
| 395 | 20240227 | 115800 | 464092634600 | 155000 | 155100 | 155200 | 155000 | 10156 |
| 396 | 20240227 | 115700 | 462517762600 | 155100 | 155000 | 155200 | 154900 | 10802 |
| 397 | 20240227 | 115600 | 460843117800 | 155100 | 154900 | 155100 | 154800 | 11465 |
| 398 | 20240227 | 115500 | 459066702200 | 154900 | 154900 | 154900 | 154700 | 18642 |
| 399 | 20240227 | 115400 | 456181591900 | 154800 | 155000 | 155100 | 154800 | 11293 |
| 400 | 20240227 | 115300 | 454431531000 | 155000 | 154800 | 155100 | 154800 | 12217 |
| 401 | 20240227 | 115200 | 452538897400 | 154800 | 155100 | 155100 | 154800 | 10361 |
| 402 | 20240227 | 115100 | 450933186600 | 155100 | 154700 | 155200 | 154600 | 26161 |
| 403 | 20240227 | 115000 | 446882808600 | 154700 | 155100 | 155200 | 154600 | 74077 |
| 404 | 20240227 | 114900 | 435407550900 | 155200 | 155300 | 155400 | 155100 | 22716 |
| 405 | 20240227 | 114800 | 431882303100 | 155300 | 155500 | 155500 | 155300 | 13290 |
| 406 | 20240227 | 114700 | 429817370300 | 155500 | 155600 | 155700 | 155400 | 17615 |
| 407 | 20240227 | 114600 | 427078162000 | 155600 | 155500 | 155800 | 155400 | 29469 |
| 408 | 20240227 | 114500 | 422493667000 | 155500 | 155800 | 155800 | 155500 | 11379 |
| 409 | 20240227 | 114400 | 420722991800 | 155800 | 155900 | 155900 | 155800 | 6607 |
| 410 | 20240227 | 114300 | 419693472700 | 155800 | 155600 | 155900 | 155600 | 16333 |
| 411 | 20240227 | 114200 | 417149579000 | 155600 | 155900 | 155900 | 155600 | 15574 |
| 412 | 20240227 | 114100 | 414723910200 | 155800 | 156100 | 156100 | 155800 | 6859 |
| 413 | 20240227 | 114000 | 413654536500 | 156100 | 156100 | 156200 | 156000 | 10416 |
| 414 | 20240227 | 113900 | 412028616800 | 156200 | 156100 | 156200 | 156000 | 4232 |
| 415 | 20240227 | 113800 | 411367894700 | 156100 | 156200 | 156300 | 156100 | 4936 |
| 416 | 20240227 | 113700 | 410596926100 | 156100 | 156000 | 156200 | 155800 | 20292 |
| 417 | 20240227 | 113600 | 407432830300 | 155900 | 156200 | 156300 | 155900 | 21516 |
| 418 | 20240227 | 113500 | 404074742000 | 156300 | 156200 | 156300 | 156200 | 2613 |
| 419 | 20240227 | 113400 | 403666537800 | 156200 | 156200 | 156400 | 156100 | 7385 |
| 420 | 20240227 | 113300 | 402512602100 | 156200 | 156200 | 156400 | 156100 | 11100 |
| 421 | 20240227 | 113200 | 400778085600 | 156300 | 156100 | 156400 | 156000 | 9924 |
| 422 | 20240227 | 113100 | 399227626300 | 156100 | 155800 | 156400 | 155700 | 28397 |
| 423 | 20240227 | 113000 | 394797061100 | 155800 | 155900 | 156000 | 155800 | 16937 |
| 424 | 20240227 | 112900 | 392157612000 | 155900 | 156100 | 156100 | 155900 | 25756 |
| 425 | 20240227 | 112800 | 388139552200 | 156100 | 156200 | 156300 | 156000 | 26808 |
| 426 | 20240227 | 112700 | 383954524200 | 156100 | 156700 | 156700 | 156100 | 45452 |
| 427 | 20240227 | 112600 | 376845115000 | 156700 | 156800 | 156800 | 156600 | 11507 |
| 428 | 20240227 | 112500 | 375041889200 | 156700 | 156800 | 156900 | 156700 | 17272 |
| 429 | 20240227 | 112400 | 372333628900 | 156900 | 157000 | 157100 | 156800 | 58141 |
| 430 | 20240227 | 112300 | 363208533000 | 157000 | 157100 | 157200 | 157000 | 22135 |
| 431 | 20240227 | 112200 | 359731763700 | 157100 | 157300 | 157300 | 157100 | 13995 |
| 432 | 20240227 | 112100 | 357532566900 | 157200 | 157300 | 157400 | 157200 | 19293 |
| 433 | 20240227 | 112000 | 354498499300 | 157300 | 157400 | 157500 | 157300 | 14202 |
| 434 | 20240227 | 111900 | 352264128300 | 157400 | 157400 | 157500 | 157400 | 19141 |
| 435 | 20240227 | 111800 | 349251278700 | 157400 | 157600 | 157600 | 157400 | 8611 |
| 436 | 20240227 | 111700 | 347895548800 | 157600 | 157600 | 157600 | 157500 | 12117 |
| 437 | 20240227 | 111600 | 345987068800 | 157500 | 157600 | 157600 | 157500 | 6698 |
| 438 | 20240227 | 111500 | 344932015700 | 157600 | 157700 | 157700 | 157500 | 15236 |
| 439 | 20240227 | 111400 | 342530713800 | 157700 | 157900 | 157900 | 157700 | 7105 |
| 440 | 20240227 | 111300 | 341409785500 | 157900 | 157800 | 157900 | 157800 | 2746 |
| 441 | 20240227 | 111200 | 340976342500 | 157800 | 158100 | 158100 | 157800 | 9801 |
| 442 | 20240227 | 111100 | 339428366400 | 158000 | 158200 | 158200 | 158000 | 3420 |
| 443 | 20240227 | 111000 | 338887755300 | 158200 | 158400 | 158400 | 158100 | 11356 |
| 444 | 20240227 | 110900 | 337089846500 | 158400 | 158400 | 158500 | 158400 | 2470 |
| 445 | 20240227 | 110800 | 336698505500 | 158500 | 158400 | 158600 | 158400 | 10964 |
| 446 | 20240227 | 110700 | 334961346800 | 158400 | 158400 | 158500 | 158400 | 1800 |
| 447 | 20240227 | 110600 | 334676092400 | 158500 | 158200 | 158500 | 158200 | 14762 |
| 448 | 20240227 | 110500 | 332338559500 | 158200 | 158600 | 158700 | 158200 | 16309 |
| 449 | 20240227 | 110400 | 329753938300 | 158700 | 158900 | 158900 | 158500 | 16150 |
| 450 | 20240227 | 110300 | 327190083000 | 158800 | 158700 | 158900 | 158600 | 11699 |
| 451 | 20240227 | 110200 | 325332534100 | 158700 | 158300 | 158800 | 158300 | 13420 |
| 452 | 20240227 | 110100 | 323204523100 | 158300 | 158300 | 158500 | 158100 | 13111 |
| 453 | 20240227 | 110000 | 321128607500 | 158400 | 158300 | 158500 | 158300 | 9250 |
| 454 | 20240227 | 105900 | 319663184400 | 158300 | 157900 | 158300 | 157800 | 17798 |
| 455 | 20240227 | 105800 | 316851052600 | 157900 | 157900 | 157900 | 157800 | 1762 |
| 456 | 20240227 | 105700 | 316572948600 | 157800 | 157800 | 157900 | 157800 | 1818 |
| 457 | 20240227 | 105600 | 316285997700 | 157900 | 157700 | 157900 | 157600 | 4943 |
| 458 | 20240227 | 105500 | 315505903700 | 157700 | 157800 | 157800 | 157600 | 5513 |
| 459 | 20240227 | 105400 | 314636424500 | 157700 | 157900 | 157900 | 157700 | 5074 |
| 460 | 20240227 | 105300 | 313835757400 | 157900 | 157800 | 157900 | 157800 | 2418 |
| 461 | 20240227 | 105200 | 313454062800 | 157900 | 158100 | 158200 | 157800 | 10182 |
| 462 | 20240227 | 105100 | 311845165100 | 158100 | 157600 | 158200 | 157600 | 25146 |
| 463 | 20240227 | 105000 | 307875648900 | 157600 | 157500 | 157600 | 157500 | 3856 |
| 464 | 20240227 | 104900 | 307268138500 | 157600 | 157600 | 157600 | 157500 | 3590 |
| 465 | 20240227 | 104800 | 306702524300 | 157600 | 157600 | 157700 | 157500 | 5178 |
| 466 | 20240227 | 104700 | 305886540600 | 157700 | 157600 | 157700 | 157500 | 11160 |
| 467 | 20240227 | 104600 | 304127532500 | 157600 | 157700 | 157800 | 157600 | 8985 |
| 468 | 20240227 | 104500 | 302710749300 | 157800 | 157700 | 157800 | 157600 | 7278 |
| 469 | 20240227 | 104400 | 301563058400 | 157700 | 157500 | 157800 | 157500 | 17330 |
| 470 | 20240227 | 104300 | 298831521800 | 157500 | 157500 | 157600 | 157500 | 6581 |
| 471 | 20240227 | 104200 | 297794763500 | 157500 | 157600 | 157600 | 157500 | 4093 |
| 472 | 20240227 | 104100 | 297149965900 | 157600 | 157600 | 157600 | 157500 | 14489 |
| 473 | 20240227 | 104000 | 294867713700 | 157500 | 157600 | 157600 | 157500 | 8257 |
| 474 | 20240227 | 103900 | 293567038900 | 157500 | 157600 | 157700 | 157500 | 12508 |
| 475 | 20240227 | 103800 | 291596111100 | 157600 | 157800 | 157900 | 157600 | 11568 |
| 476 | 20240227 | 103700 | 289771644900 | 157900 | 157700 | 157900 | 157700 | 5944 |
| 477 | 20240227 | 103600 | 288833821600 | 157700 | 157800 | 158000 | 157700 | 9433 |
| 478 | 20240227 | 103500 | 287345074700 | 157700 | 157700 | 157800 | 157600 | 6597 |
| 479 | 20240227 | 103400 | 286304893900 | 157600 | 157700 | 157700 | 157600 | 8033 |
| 480 | 20240227 | 103300 | 285038680600 | 157600 | 157800 | 157900 | 157600 | 18138 |
| 481 | 20240227 | 103200 | 282177976000 | 157800 | 158100 | 158100 | 157800 | 35554 |
| 482 | 20240227 | 103100 | 276562675000 | 158100 | 158100 | 158200 | 158000 | 7801 |
| 483 | 20240227 | 103000 | 275329501900 | 158000 | 158000 | 158200 | 158000 | 4916 |
| 484 | 20240227 | 102900 | 274552421400 | 158100 | 158100 | 158200 | 158000 | 10694 |
| 485 | 20240227 | 102800 | 272861610900 | 158100 | 158400 | 158400 | 158100 | 9529 |
| 486 | 20240227 | 102700 | 271354200500 | 158400 | 158600 | 158600 | 158300 | 12675 |
| 487 | 20240227 | 102600 | 269345661500 | 158500 | 158500 | 158600 | 158500 | 2052 |
| 488 | 20240227 | 102500 | 269020307800 | 158500 | 158500 | 158700 | 158500 | 5261 |
| 489 | 20240227 | 102400 | 268186007400 | 158600 | 158700 | 158700 | 158500 | 3590 |
| 490 | 20240227 | 102300 | 267616681900 | 158600 | 158600 | 158700 | 158500 | 4310 |
| 491 | 20240227 | 102200 | 266932925500 | 158600 | 158600 | 158600 | 158400 | 4471 |
| 492 | 20240227 | 102100 | 266224009900 | 158600 | 158400 | 158600 | 158400 | 5131 |
| 493 | 20240227 | 102000 | 265410820500 | 158500 | 158700 | 158800 | 158400 | 14747 |
| 494 | 20240227 | 101900 | 263071774000 | 158700 | 158700 | 158800 | 158700 | 4164 |
| 495 | 20240227 | 101800 | 262410709400 | 158700 | 158600 | 158900 | 158600 | 13713 |
| 496 | 20240227 | 101700 | 260233578100 | 158600 | 158600 | 158700 | 158600 | 2782 |
| 497 | 20240227 | 101600 | 259792311100 | 158600 | 158600 | 158700 | 158500 | 7192 |
| 498 | 20240227 | 101500 | 258651813100 | 158500 | 158900 | 159000 | 158500 | 11194 |
| 499 | 20240227 | 101400 | 256874801200 | 159000 | 158800 | 159000 | 158800 | 9928 |
| 500 | 20240227 | 101300 | 255297306100 | 158900 | 158800 | 158900 | 158700 | 10663 |
| 501 | 20240227 | 101200 | 253604132200 | 158800 | 158500 | 158800 | 158500 | 12385 |
| 502 | 20240227 | 101100 | 251639362900 | 158600 | 158500 | 158600 | 158400 | 12018 |
| 503 | 20240227 | 101000 | 249734546000 | 158400 | 158400 | 158500 | 158300 | 10350 |
| 504 | 20240227 | 100900 | 248095127700 | 158500 | 158500 | 158500 | 158400 | 3926 |
| 505 | 20240227 | 100800 | 247473157000 | 158500 | 158300 | 158500 | 158200 | 7910 |
| 506 | 20240227 | 100700 | 246220933000 | 158300 | 158400 | 158400 | 158200 | 7675 |
| 507 | 20240227 | 100600 | 245005959900 | 158400 | 158200 | 158500 | 158100 | 16600 |
| 508 | 20240227 | 100500 | 242377932900 | 158200 | 158100 | 158200 | 158100 | 3503 |
| 509 | 20240227 | 100400 | 241823897000 | 158200 | 158200 | 158300 | 158100 | 3146 |
| 510 | 20240227 | 100300 | 241326173400 | 158300 | 158100 | 158300 | 158100 | 5659 |
| 511 | 20240227 | 100200 | 240430976600 | 158100 | 158100 | 158300 | 158100 | 8412 |
| 512 | 20240227 | 100100 | 239100276500 | 158200 | 158200 | 158300 | 158000 | 6700 |
| 513 | 20240227 | 100000 | 238040760600 | 158200 | 157800 | 158300 | 157800 | 11241 |
| 514 | 20240227 | 095900 | 236265087500 | 157900 | 158000 | 158000 | 157700 | 7081 |
| 515 | 20240227 | 095800 | 235147396000 | 158100 | 157800 | 158100 | 157700 | 10085 |
| 516 | 20240227 | 095700 | 233555298400 | 157800 | 157800 | 157900 | 157700 | 16238 |
| 517 | 20240227 | 095600 | 230993252600 | 157900 | 157800 | 157900 | 157800 | 5157 |
| 518 | 20240227 | 095500 | 230179279100 | 157800 | 158100 | 158200 | 157800 | 27978 |
| 519 | 20240227 | 095400 | 225758968900 | 158200 | 158200 | 158300 | 158100 | 5194 |
| 520 | 20240227 | 095300 | 224937358000 | 158300 | 158200 | 158300 | 158100 | 5028 |
| 521 | 20240227 | 095200 | 224141775500 | 158200 | 158300 | 158400 | 158100 | 14632 |
| 522 | 20240227 | 095100 | 221826462000 | 158400 | 158300 | 158400 | 158200 | 3561 |
| 523 | 20240227 | 095000 | 221262851900 | 158400 | 158300 | 158600 | 158200 | 8591 |
| 524 | 20240227 | 094900 | 219902018200 | 158200 | 158200 | 158300 | 158100 | 6739 |
| 525 | 20240227 | 094800 | 218835870200 | 158200 | 158000 | 158400 | 158000 | 20235 |
| 526 | 20240227 | 094700 | 215635385300 | 158000 | 158200 | 158200 | 158000 | 11128 |
| 527 | 20240227 | 094600 | 213875906900 | 158100 | 158000 | 158400 | 158000 | 10043 |
| 528 | 20240227 | 094500 | 212287278800 | 158100 | 158300 | 158300 | 158000 | 15290 |
| 529 | 20240227 | 094400 | 209868973300 | 158300 | 158300 | 158400 | 158200 | 9739 |
| 530 | 20240227 | 094300 | 208326910400 | 158400 | 158400 | 158600 | 158300 | 13122 |
| 531 | 20240227 | 094200 | 206247697100 | 158400 | 158400 | 158400 | 158300 | 6164 |
| 532 | 20240227 | 094100 | 205271573700 | 158400 | 158200 | 158500 | 158100 | 5390 |
| 533 | 20240227 | 094000 | 204418397600 | 158200 | 158200 | 158200 | 158000 | 5922 |
| 534 | 20240227 | 093900 | 203482298800 | 158100 | 158200 | 158300 | 158000 | 9370 |
| 535 | 20240227 | 093800 | 202000248700 | 158200 | 158100 | 158400 | 157900 | 32579 |
| 536 | 20240227 | 093700 | 196850367700 | 158000 | 158200 | 158300 | 158000 | 12673 |
| 537 | 20240227 | 093600 | 194846010100 | 158200 | 158300 | 158400 | 158200 | 7389 |
| 538 | 20240227 | 093500 | 193676382300 | 158400 | 158500 | 158600 | 158300 | 10071 |
| 539 | 20240227 | 093400 | 192080890000 | 158600 | 158500 | 158700 | 158300 | 12964 |
| 540 | 20240227 | 093300 | 190025998100 | 158500 | 158300 | 158500 | 158100 | 14158 |
| 541 | 20240227 | 093200 | 187784564500 | 158300 | 158300 | 158400 | 158100 | 17001 |
| 542 | 20240227 | 093100 | 185094471500 | 158300 | 158600 | 158700 | 158300 | 11201 |
| 543 | 20240227 | 093000 | 183319398900 | 158700 | 158900 | 158900 | 158500 | 17532 |
| 544 | 20240227 | 092900 | 180538592200 | 158800 | 158600 | 159000 | 158600 | 7107 |
| 545 | 20240227 | 092800 | 179409930900 | 158600 | 158900 | 158900 | 158600 | 10143 |
| 546 | 20240227 | 092700 | 177799723700 | 158900 | 158900 | 159100 | 158800 | 13603 |
| 547 | 20240227 | 092600 | 175637936600 | 158900 | 158600 | 159000 | 158500 | 13073 |
| 548 | 20240227 | 092500 | 173562545900 | 158600 | 159200 | 159200 | 158600 | 26788 |
| 549 | 20240227 | 092400 | 169307124900 | 159200 | 159200 | 159300 | 159100 | 4755 |
| 550 | 20240227 | 092300 | 168550332000 | 159300 | 158900 | 159400 | 158900 | 22371 |
| 551 | 20240227 | 092200 | 164988980800 | 159000 | 159300 | 159400 | 158800 | 19871 |
| 552 | 20240227 | 092100 | 161827557300 | 159300 | 159300 | 159500 | 159200 | 24302 |
| 553 | 20240227 | 092000 | 157955017200 | 159300 | 158900 | 159300 | 158800 | 38013 |
| 554 | 20240227 | 091900 | 151909475100 | 158900 | 158100 | 159000 | 158100 | 30446 |
| 555 | 20240227 | 091800 | 147078016700 | 158200 | 158400 | 158500 | 158100 | 15430 |
| 556 | 20240227 | 091700 | 144635644900 | 158400 | 158400 | 158500 | 158300 | 10692 |
| 557 | 20240227 | 091600 | 142942075400 | 158400 | 158300 | 158500 | 158200 | 9564 |
| 558 | 20240227 | 091500 | 141427689500 | 158300 | 157700 | 158500 | 157600 | 25539 |
| 559 | 20240227 | 091400 | 137392482800 | 157700 | 157900 | 158100 | 157500 | 37730 |
| 560 | 20240227 | 091300 | 131439723900 | 157900 | 157900 | 157900 | 157500 | 40795 |
| 561 | 20240227 | 091200 | 125007582400 | 157900 | 158200 | 158300 | 157700 | 40832 |
| 562 | 20240227 | 091100 | 118556791100 | 158100 | 158800 | 158900 | 158000 | 27757 |
| 563 | 20240227 | 091000 | 114158924200 | 158800 | 158900 | 158900 | 158500 | 23520 |
| 564 | 20240227 | 090900 | 110424223500 | 158900 | 158200 | 158900 | 158100 | 24998 |
| 565 | 20240227 | 090800 | 106463033300 | 158100 | 157600 | 158300 | 157600 | 25917 |
| 566 | 20240227 | 090700 | 102371672400 | 157600 | 157500 | 158000 | 157400 | 18722 |
| 567 | 20240227 | 090600 | 99419300100 | 157600 | 157700 | 157700 | 157300 | 48043 |
| 568 | 20240227 | 090500 | 91855028100 | 157700 | 157600 | 157900 | 157500 | 38365 |
| 569 | 20240227 | 090400 | 85806377200 | 157700 | 158100 | 158400 | 157600 | 50136 |
| 570 | 20240227 | 090300 | 77884589100 | 158100 | 157700 | 158200 | 157600 | 35299 |
| 571 | 20240227 | 090200 | 72310716700 | 157800 | 157500 | 158000 | 157300 | 68628 |
| 572 | 20240227 | 090100 | 61495294500 | 157600 | 158100 | 159000 | 157400 | 85870 |
| 573 | 20240227 | 090000 | 47921702900 | 158200 | 159000 | 160000 | 158000 | 299208 |