31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 21453 |
| 3 | 20240227 | 182900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 4 | 20240227 | 182800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 5 | 20240227 | 182700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 6 | 20240227 | 182600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 7 | 20240227 | 182500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 8 | 20240227 | 182400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 9 | 20240227 | 182300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 10 | 20240227 | 182200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 11 | 20240227 | 182100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 12 | 20240227 | 182000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 13 | 20240227 | 181900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 14 | 20240227 | 181800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 15 | 20240227 | 181700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 16 | 20240227 | 181600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 17 | 20240227 | 181500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 18 | 20240227 | 181400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 19 | 20240227 | 181300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 20 | 20240227 | 181200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 21 | 20240227 | 181100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 22 | 20240227 | 181000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 23 | 20240227 | 180900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 24 | 20240227 | 180800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 25 | 20240227 | 180700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 26 | 20240227 | 180600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 27 | 20240227 | 180500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 28 | 20240227 | 180400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 29 | 20240227 | 180300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 30 | 20240227 | 180200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 31 | 20240227 | 180100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 32 | 20240227 | 180000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 21453 |
| 33 | 20240227 | 175900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 34 | 20240227 | 175800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 35 | 20240227 | 175700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 36 | 20240227 | 175600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 37 | 20240227 | 175500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 38 | 20240227 | 175400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 39 | 20240227 | 175300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 40 | 20240227 | 175200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 41 | 20240227 | 175100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 42 | 20240227 | 175000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 43 | 20240227 | 174900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 44 | 20240227 | 174800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 45 | 20240227 | 174700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 46 | 20240227 | 174600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 47 | 20240227 | 174500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 48 | 20240227 | 174400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 49 | 20240227 | 174300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 50 | 20240227 | 174200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 51 | 20240227 | 174100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 52 | 20240227 | 174000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 53 | 20240227 | 173900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 54 | 20240227 | 173800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 55 | 20240227 | 173700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 56 | 20240227 | 173600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 57 | 20240227 | 173500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 58 | 20240227 | 173400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 59 | 20240227 | 173300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 60 | 20240227 | 173200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 61 | 20240227 | 173100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 62 | 20240227 | 173000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 21453 |
| 63 | 20240227 | 172900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 64 | 20240227 | 172800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 65 | 20240227 | 172700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 66 | 20240227 | 172600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 67 | 20240227 | 172500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 68 | 20240227 | 172400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 69 | 20240227 | 172300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 70 | 20240227 | 172200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 71 | 20240227 | 172100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 72 | 20240227 | 172000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 73 | 20240227 | 171900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 74 | 20240227 | 171800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 75 | 20240227 | 171700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 76 | 20240227 | 171600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 77 | 20240227 | 171500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 78 | 20240227 | 171400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 79 | 20240227 | 171300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 80 | 20240227 | 171200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 81 | 20240227 | 171100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 82 | 20240227 | 171000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 83 | 20240227 | 170900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 84 | 20240227 | 170800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 85 | 20240227 | 170700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 86 | 20240227 | 170600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 87 | 20240227 | 170500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 88 | 20240227 | 170400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 89 | 20240227 | 170300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 90 | 20240227 | 170200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 91 | 20240227 | 170100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 92 | 20240227 | 170000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 21453 |
| 93 | 20240227 | 165900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 94 | 20240227 | 165800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 95 | 20240227 | 165700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 96 | 20240227 | 165600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 97 | 20240227 | 165500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 98 | 20240227 | 165400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 99 | 20240227 | 165300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 100 | 20240227 | 165200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 101 | 20240227 | 165100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 102 | 20240227 | 165000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 103 | 20240227 | 164900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 104 | 20240227 | 164800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 105 | 20240227 | 164700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 106 | 20240227 | 164600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 107 | 20240227 | 164500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 108 | 20240227 | 164400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 109 | 20240227 | 164300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 110 | 20240227 | 164200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 111 | 20240227 | 164100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 112 | 20240227 | 164000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 113 | 20240227 | 163900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 114 | 20240227 | 163800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 115 | 20240227 | 163700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 116 | 20240227 | 163600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 117 | 20240227 | 163500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 118 | 20240227 | 163400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 119 | 20240227 | 163300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 120 | 20240227 | 163200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 121 | 20240227 | 163100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 122 | 20240227 | 163000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 21453 |
| 123 | 20240227 | 162900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 124 | 20240227 | 162800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 125 | 20240227 | 162700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 126 | 20240227 | 162600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 127 | 20240227 | 162500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 128 | 20240227 | 162400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 129 | 20240227 | 162300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 130 | 20240227 | 162200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 131 | 20240227 | 162100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 132 | 20240227 | 162000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 133 | 20240227 | 161900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 134 | 20240227 | 161800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 135 | 20240227 | 161700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 136 | 20240227 | 161600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 137 | 20240227 | 161500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 138 | 20240227 | 161400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 139 | 20240227 | 161300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 140 | 20240227 | 161200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 141 | 20240227 | 161100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 142 | 20240227 | 161000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 143 | 20240227 | 160900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 144 | 20240227 | 160800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 145 | 20240227 | 160700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 146 | 20240227 | 160600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 147 | 20240227 | 160500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 148 | 20240227 | 160400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 149 | 20240227 | 160300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 150 | 20240227 | 160200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 151 | 20240227 | 160100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 152 | 20240227 | 160000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 21453 |
| 153 | 20240227 | 155900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 154 | 20240227 | 155800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 155 | 20240227 | 155700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 156 | 20240227 | 155600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 157 | 20240227 | 155500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 158 | 20240227 | 155400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 159 | 20240227 | 155300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 160 | 20240227 | 155200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 161 | 20240227 | 155100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 162 | 20240227 | 155000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 163 | 20240227 | 154900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 164 | 20240227 | 154800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 165 | 20240227 | 154700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 166 | 20240227 | 154600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 167 | 20240227 | 154500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 168 | 20240227 | 154400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 169 | 20240227 | 154300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 170 | 20240227 | 154200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 171 | 20240227 | 154100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 172 | 20240227 | 154000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 173 | 20240227 | 153900 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 174 | 20240227 | 153800 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 175 | 20240227 | 153700 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 176 | 20240227 | 153600 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 177 | 20240227 | 153500 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 178 | 20240227 | 153400 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 179 | 20240227 | 153300 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 180 | 20240227 | 153200 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 181 | 20240227 | 153100 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 0 |
| 182 | 20240227 | 153000 | 40427382700 | 69400 | 69400 | 69400 | 69400 | 42906 |
| 183 | 20240227 | 152900 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20240227 | 152800 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20240227 | 152700 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20240227 | 152600 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20240227 | 152500 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20240227 | 152400 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20240227 | 152300 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20240227 | 152200 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20240227 | 152100 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20240227 | 152000 | 38938544500 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20240227 | 151900 | 38938544500 | 68900 | 69000 | 69000 | 68900 | 1209 |
| 194 | 20240227 | 151800 | 38855143400 | 69000 | 68900 | 69000 | 68800 | 1710 |
| 195 | 20240227 | 151700 | 38737420400 | 68900 | 68900 | 69000 | 68800 | 1433 |
| 196 | 20240227 | 151600 | 38638663000 | 69000 | 68900 | 69000 | 68900 | 903 |
| 197 | 20240227 | 151500 | 38576419300 | 68900 | 69000 | 69000 | 68900 | 436 |
| 198 | 20240227 | 151400 | 38546358100 | 68900 | 68900 | 69000 | 68900 | 1232 |
| 199 | 20240227 | 151300 | 38461384600 | 69000 | 69000 | 69000 | 68900 | 492 |
| 200 | 20240227 | 151200 | 38427469200 | 69000 | 68900 | 69000 | 68800 | 683 |
| 201 | 20240227 | 151100 | 38380385800 | 69000 | 68800 | 69000 | 68700 | 2558 |
| 202 | 20240227 | 151000 | 38204275900 | 68900 | 69000 | 69000 | 68800 | 731 |
| 203 | 20240227 | 150900 | 38153896000 | 69000 | 68900 | 69000 | 68800 | 1412 |
| 204 | 20240227 | 150800 | 38056608200 | 69000 | 68900 | 69000 | 68900 | 1688 |
| 205 | 20240227 | 150700 | 37940271500 | 68900 | 69000 | 69000 | 68800 | 1273 |
| 206 | 20240227 | 150600 | 37852586100 | 69000 | 68900 | 69000 | 68900 | 818 |
| 207 | 20240227 | 150500 | 37796208000 | 68900 | 68900 | 69000 | 68800 | 680 |
| 208 | 20240227 | 150400 | 37749325600 | 68900 | 69000 | 69000 | 68800 | 1185 |
| 209 | 20240227 | 150300 | 37667678600 | 69000 | 69000 | 69100 | 68900 | 1165 |
| 210 | 20240227 | 150200 | 37587289100 | 68900 | 69000 | 69100 | 68900 | 605 |
| 211 | 20240227 | 150100 | 37545540900 | 69000 | 68900 | 69000 | 68800 | 1650 |
| 212 | 20240227 | 150000 | 37431899800 | 68900 | 68900 | 69000 | 68900 | 396 |
| 213 | 20240227 | 145900 | 37404598500 | 68900 | 68900 | 69000 | 68900 | 550 |
| 214 | 20240227 | 145800 | 37366692800 | 68900 | 68900 | 69000 | 68900 | 331 |
| 215 | 20240227 | 145700 | 37343881500 | 69000 | 68900 | 69000 | 68900 | 475 |
| 216 | 20240227 | 145600 | 37311138700 | 69000 | 69000 | 69100 | 68900 | 554 |
| 217 | 20240227 | 145500 | 37272915200 | 69100 | 69100 | 69100 | 68900 | 457 |
| 218 | 20240227 | 145400 | 37241353700 | 69100 | 68900 | 69100 | 68900 | 865 |
| 219 | 20240227 | 145300 | 37181699700 | 68900 | 68900 | 69000 | 68800 | 453 |
| 220 | 20240227 | 145200 | 37150476900 | 68900 | 68900 | 69000 | 68800 | 596 |
| 221 | 20240227 | 145100 | 37109400300 | 68900 | 69000 | 69000 | 68700 | 1338 |
| 222 | 20240227 | 145000 | 37017323800 | 69000 | 68900 | 69000 | 68700 | 1111 |
| 223 | 20240227 | 144900 | 36940938200 | 68900 | 69000 | 69000 | 68800 | 1257 |
| 224 | 20240227 | 144800 | 36854405100 | 69000 | 68900 | 69000 | 68900 | 408 |
| 225 | 20240227 | 144700 | 36826269800 | 68900 | 68800 | 68900 | 68800 | 544 |
| 226 | 20240227 | 144600 | 36788822600 | 68800 | 68900 | 69000 | 68600 | 4158 |
| 227 | 20240227 | 144500 | 36502995300 | 69000 | 68900 | 69000 | 68800 | 2535 |
| 228 | 20240227 | 144400 | 36328492500 | 68900 | 68900 | 69000 | 68800 | 1912 |
| 229 | 20240227 | 144300 | 36196643200 | 68800 | 68800 | 69000 | 68800 | 366 |
| 230 | 20240227 | 144200 | 36171448100 | 68800 | 68900 | 69000 | 68800 | 1751 |
| 231 | 20240227 | 144100 | 36050918600 | 68900 | 68900 | 69000 | 68800 | 1497 |
| 232 | 20240227 | 144000 | 35947808300 | 68900 | 69000 | 69100 | 68900 | 1887 |
| 233 | 20240227 | 143900 | 35817716200 | 69200 | 69100 | 69200 | 69000 | 1212 |
| 234 | 20240227 | 143800 | 35733958900 | 69100 | 69100 | 69200 | 69100 | 323 |
| 235 | 20240227 | 143700 | 35711621800 | 69200 | 69100 | 69200 | 69000 | 994 |
| 236 | 20240227 | 143600 | 35642935600 | 69000 | 69000 | 69100 | 69000 | 454 |
| 237 | 20240227 | 143500 | 35611585400 | 69000 | 69000 | 69100 | 69000 | 504 |
| 238 | 20240227 | 143400 | 35576786700 | 69000 | 69000 | 69100 | 69000 | 404 |
| 239 | 20240227 | 143300 | 35548901300 | 69000 | 69000 | 69100 | 69000 | 346 |
| 240 | 20240227 | 143200 | 35525012800 | 69100 | 69100 | 69200 | 69000 | 384 |
| 241 | 20240227 | 143100 | 35498487400 | 69100 | 69200 | 69200 | 69000 | 334 |
| 242 | 20240227 | 143000 | 35475419000 | 69200 | 69100 | 69200 | 69000 | 454 |
| 243 | 20240227 | 142900 | 35444040500 | 69100 | 69200 | 69300 | 69000 | 609 |
| 244 | 20240227 | 142800 | 35401929400 | 69200 | 69100 | 69200 | 68900 | 490 |
| 245 | 20240227 | 142700 | 35368079800 | 69200 | 69100 | 69200 | 68900 | 588 |
| 246 | 20240227 | 142600 | 35327454500 | 69100 | 69000 | 69100 | 69000 | 483 |
| 247 | 20240227 | 142500 | 35294106100 | 69000 | 69000 | 69200 | 69000 | 282 |
| 248 | 20240227 | 142400 | 35274619700 | 69200 | 69000 | 69200 | 68900 | 382 |
| 249 | 20240227 | 142300 | 35248242100 | 69000 | 69000 | 69100 | 68900 | 378 |
| 250 | 20240227 | 142200 | 35222153200 | 68900 | 69100 | 69100 | 68900 | 1019 |
| 251 | 20240227 | 142100 | 35151891200 | 69200 | 69000 | 69200 | 68900 | 469 |
| 252 | 20240227 | 142000 | 35119541800 | 68900 | 68900 | 69100 | 68900 | 497 |
| 253 | 20240227 | 141900 | 35085273200 | 69000 | 68900 | 69000 | 68800 | 942 |
| 254 | 20240227 | 141800 | 35020376800 | 69000 | 68900 | 69000 | 68900 | 360 |
| 255 | 20240227 | 141700 | 34995559300 | 68900 | 69000 | 69000 | 68900 | 482 |
| 256 | 20240227 | 141600 | 34962340100 | 68900 | 69000 | 69000 | 68900 | 668 |
| 257 | 20240227 | 141500 | 34916304100 | 68900 | 69000 | 69100 | 68900 | 322 |
| 258 | 20240227 | 141400 | 34894087000 | 69000 | 69000 | 69200 | 68900 | 433 |
| 259 | 20240227 | 141300 | 34864193700 | 69000 | 69000 | 69100 | 68900 | 519 |
| 260 | 20240227 | 141200 | 34828376300 | 69000 | 68900 | 69200 | 68900 | 348 |
| 261 | 20240227 | 141100 | 34804358600 | 69000 | 69000 | 69100 | 68900 | 333 |
| 262 | 20240227 | 141000 | 34781388900 | 69000 | 69000 | 69200 | 68900 | 332 |
| 263 | 20240227 | 140900 | 34758483000 | 69300 | 69000 | 69300 | 69000 | 673 |
| 264 | 20240227 | 140800 | 34712025900 | 69100 | 69100 | 69200 | 69000 | 292 |
| 265 | 20240227 | 140700 | 34691847900 | 69100 | 69000 | 69200 | 69000 | 345 |
| 266 | 20240227 | 140600 | 34668031300 | 69000 | 68900 | 69000 | 68900 | 524 |
| 267 | 20240227 | 140500 | 34631904100 | 69000 | 68900 | 69000 | 68800 | 1006 |
| 268 | 20240227 | 140400 | 34562625000 | 69000 | 68900 | 69000 | 68900 | 459 |
| 269 | 20240227 | 140300 | 34530990900 | 69000 | 69000 | 69200 | 68900 | 431 |
| 270 | 20240227 | 140200 | 34501247800 | 69100 | 69000 | 69100 | 69000 | 276 |
| 271 | 20240227 | 140100 | 34482194800 | 69100 | 68900 | 69100 | 68900 | 572 |
| 272 | 20240227 | 140000 | 34442713300 | 69100 | 69000 | 69100 | 69000 | 465 |
| 273 | 20240227 | 135900 | 34410618600 | 69100 | 69200 | 69200 | 69000 | 385 |
| 274 | 20240227 | 135800 | 34384035300 | 69200 | 68800 | 69200 | 68800 | 1218 |
| 275 | 20240227 | 135700 | 34299968300 | 68900 | 68900 | 68900 | 68800 | 371 |
| 276 | 20240227 | 135600 | 34274431800 | 68900 | 68900 | 68900 | 68800 | 353 |
| 277 | 20240227 | 135500 | 34250131100 | 68900 | 69000 | 69100 | 68800 | 494 |
| 278 | 20240227 | 135400 | 34216083600 | 68900 | 69100 | 69300 | 68900 | 803 |
| 279 | 20240227 | 135300 | 34160622200 | 69200 | 69200 | 69300 | 68800 | 539 |
| 280 | 20240227 | 135200 | 34123432400 | 69100 | 68900 | 69100 | 68800 | 1225 |
| 281 | 20240227 | 135100 | 34039016500 | 69000 | 69000 | 69100 | 68800 | 1873 |
| 282 | 20240227 | 135000 | 33909882200 | 69000 | 69100 | 69200 | 68900 | 5774 |
| 283 | 20240227 | 134900 | 33511215300 | 69200 | 69100 | 69200 | 69100 | 398 |
| 284 | 20240227 | 134800 | 33483699500 | 69200 | 69200 | 69300 | 69100 | 621 |
| 285 | 20240227 | 134700 | 33440732900 | 69200 | 69200 | 69300 | 69100 | 503 |
| 286 | 20240227 | 134600 | 33405936800 | 69300 | 69200 | 69300 | 69100 | 1423 |
| 287 | 20240227 | 134500 | 33307499200 | 69300 | 69300 | 69300 | 69200 | 500 |
| 288 | 20240227 | 134400 | 33272864900 | 69300 | 69300 | 69400 | 69300 | 342 |
| 289 | 20240227 | 134300 | 33249152900 | 69400 | 69300 | 69400 | 69300 | 796 |
| 290 | 20240227 | 134200 | 33193975700 | 69400 | 69300 | 69500 | 69300 | 315 |
| 291 | 20240227 | 134100 | 33172127500 | 69400 | 69400 | 69500 | 69300 | 268 |
| 292 | 20240227 | 134000 | 33153529700 | 69500 | 69600 | 69600 | 69400 | 559 |
| 293 | 20240227 | 133900 | 33114694700 | 69600 | 69400 | 69600 | 69400 | 418 |
| 294 | 20240227 | 133800 | 33085647100 | 69600 | 69400 | 69600 | 69300 | 909 |
| 295 | 20240227 | 133700 | 33022534200 | 69500 | 69400 | 69600 | 69400 | 255 |
| 296 | 20240227 | 133600 | 33004822600 | 69600 | 69500 | 69600 | 69400 | 455 |
| 297 | 20240227 | 133500 | 32973199800 | 69600 | 69600 | 69600 | 69400 | 351 |
| 298 | 20240227 | 133400 | 32948820200 | 69700 | 69600 | 69800 | 69400 | 1262 |
| 299 | 20240227 | 133300 | 32861074900 | 69500 | 69700 | 69800 | 69500 | 1261 |
| 300 | 20240227 | 133200 | 32773195500 | 69700 | 69700 | 69800 | 69600 | 1279 |
| 301 | 20240227 | 133100 | 32684057900 | 69700 | 69600 | 69800 | 69600 | 864 |
| 302 | 20240227 | 133000 | 32623783900 | 69800 | 69400 | 69800 | 69400 | 2042 |
| 303 | 20240227 | 132900 | 32481386900 | 69400 | 69700 | 69800 | 69400 | 1348 |
| 304 | 20240227 | 132800 | 32387566500 | 69700 | 69600 | 69800 | 69500 | 863 |
| 305 | 20240227 | 132700 | 32327454200 | 69600 | 69600 | 69800 | 69500 | 983 |
| 306 | 20240227 | 132600 | 32258976700 | 69700 | 69700 | 69700 | 69500 | 984 |
| 307 | 20240227 | 132500 | 32190423600 | 69500 | 69300 | 69700 | 69300 | 1357 |
| 308 | 20240227 | 132400 | 32095944300 | 69300 | 69500 | 69700 | 69300 | 2957 |
| 309 | 20240227 | 132300 | 31890504500 | 69600 | 69500 | 69700 | 69500 | 679 |
| 310 | 20240227 | 132200 | 31843204300 | 69700 | 69700 | 69800 | 69600 | 3083 |
| 311 | 20240227 | 132100 | 31628403500 | 69600 | 69500 | 69700 | 69500 | 764 |
| 312 | 20240227 | 132000 | 31575207300 | 69500 | 69600 | 69700 | 69500 | 777 |
| 313 | 20240227 | 131900 | 31521091400 | 69600 | 69500 | 69700 | 69500 | 905 |
| 314 | 20240227 | 131800 | 31458077200 | 69600 | 69600 | 69600 | 69500 | 1272 |
| 315 | 20240227 | 131700 | 31369565400 | 69500 | 69600 | 69600 | 69500 | 755 |
| 316 | 20240227 | 131600 | 31317020700 | 69500 | 69500 | 69600 | 69500 | 818 |
| 317 | 20240227 | 131500 | 31260104800 | 69600 | 69500 | 69600 | 69400 | 674 |
| 318 | 20240227 | 131400 | 31213218000 | 69500 | 69400 | 69700 | 69300 | 4376 |
| 319 | 20240227 | 131300 | 30909140000 | 69300 | 69300 | 69400 | 69200 | 720 |
| 320 | 20240227 | 131200 | 30859210700 | 69300 | 69200 | 69300 | 69200 | 107 |
| 321 | 20240227 | 131100 | 30851795900 | 69300 | 69200 | 69300 | 69200 | 510 |
| 322 | 20240227 | 131000 | 30816463400 | 69200 | 69300 | 69300 | 69200 | 335 |
| 323 | 20240227 | 130900 | 30793269900 | 69200 | 69300 | 69400 | 69200 | 336 |
| 324 | 20240227 | 130800 | 30769981400 | 69400 | 69400 | 69500 | 69300 | 1138 |
| 325 | 20240227 | 130700 | 30691090200 | 69400 | 69500 | 69500 | 69400 | 106 |
| 326 | 20240227 | 130600 | 30683726200 | 69400 | 69400 | 69500 | 69300 | 192 |
| 327 | 20240227 | 130500 | 30670402300 | 69400 | 69500 | 69500 | 69400 | 470 |
| 328 | 20240227 | 130400 | 30637771900 | 69500 | 69400 | 69500 | 69400 | 97 |
| 329 | 20240227 | 130300 | 30631031900 | 69400 | 69500 | 69500 | 69400 | 214 |
| 330 | 20240227 | 130200 | 30616169600 | 69400 | 69300 | 69500 | 69300 | 208 |
| 331 | 20240227 | 130100 | 30601729300 | 69400 | 69300 | 69500 | 69300 | 311 |
| 332 | 20240227 | 130000 | 30580151900 | 69400 | 69400 | 69400 | 69300 | 759 |
| 333 | 20240227 | 125900 | 30527481900 | 69400 | 69400 | 69400 | 69300 | 284 |
| 334 | 20240227 | 125800 | 30507775100 | 69400 | 69500 | 69500 | 69400 | 928 |
| 335 | 20240227 | 125700 | 30443364800 | 69400 | 69500 | 69500 | 69300 | 1722 |
| 336 | 20240227 | 125600 | 30323850300 | 69400 | 69400 | 69500 | 69400 | 138 |
| 337 | 20240227 | 125500 | 30314268400 | 69400 | 69400 | 69500 | 69400 | 274 |
| 338 | 20240227 | 125400 | 30295235800 | 69400 | 69500 | 69500 | 69400 | 124 |
| 339 | 20240227 | 125300 | 30286620200 | 69400 | 69500 | 69500 | 69400 | 314 |
| 340 | 20240227 | 125200 | 30264801000 | 69500 | 69300 | 69500 | 69300 | 637 |
| 341 | 20240227 | 125100 | 30220587700 | 69400 | 69400 | 69400 | 69300 | 477 |
| 342 | 20240227 | 125000 | 30187520000 | 69400 | 69400 | 69400 | 69300 | 334 |
| 343 | 20240227 | 124900 | 30164340900 | 69400 | 69400 | 69500 | 69400 | 94 |
| 344 | 20240227 | 124800 | 30157812300 | 69400 | 69500 | 69500 | 69400 | 775 |
| 345 | 20240227 | 124700 | 30104015300 | 69500 | 69500 | 69500 | 69400 | 1827 |
| 346 | 20240227 | 124600 | 29977039200 | 69600 | 69500 | 69700 | 69500 | 1002 |
| 347 | 20240227 | 124500 | 29907377100 | 69500 | 69600 | 69700 | 69500 | 951 |
| 348 | 20240227 | 124400 | 29841186800 | 69500 | 69600 | 69700 | 69500 | 263 |
| 349 | 20240227 | 124300 | 29822874100 | 69500 | 69600 | 69700 | 69500 | 198 |
| 350 | 20240227 | 124200 | 29809080000 | 69600 | 69600 | 69700 | 69600 | 305 |
| 351 | 20240227 | 124100 | 29787847100 | 69600 | 69600 | 69700 | 69500 | 1023 |
| 352 | 20240227 | 124000 | 29716638500 | 69600 | 69600 | 69700 | 69600 | 106 |
| 353 | 20240227 | 123900 | 29709251900 | 69700 | 69600 | 69700 | 69600 | 151 |
| 354 | 20240227 | 123800 | 29698733200 | 69600 | 69700 | 69700 | 69600 | 181 |
| 355 | 20240227 | 123700 | 29686123000 | 69600 | 69500 | 69700 | 69500 | 868 |
| 356 | 20240227 | 123600 | 29625703800 | 69600 | 69600 | 69600 | 69500 | 143 |
| 357 | 20240227 | 123500 | 29615751300 | 69500 | 69600 | 69600 | 69500 | 434 |
| 358 | 20240227 | 123400 | 29585546500 | 69500 | 69600 | 69600 | 69500 | 204 |
| 359 | 20240227 | 123300 | 29571359900 | 69500 | 69600 | 69600 | 69500 | 2545 |
| 360 | 20240227 | 123200 | 29394367600 | 69600 | 69600 | 69700 | 69500 | 1246 |
| 361 | 20240227 | 123100 | 29307643000 | 69600 | 69500 | 69600 | 69500 | 216 |
| 362 | 20240227 | 123000 | 29292612400 | 69600 | 69600 | 69600 | 69400 | 1100 |
| 363 | 20240227 | 122900 | 29216155300 | 69500 | 69500 | 69600 | 69400 | 732 |
| 364 | 20240227 | 122800 | 29165281400 | 69500 | 69500 | 69600 | 69400 | 3072 |
| 365 | 20240227 | 122700 | 28951733600 | 69500 | 69500 | 69500 | 69400 | 610 |
| 366 | 20240227 | 122600 | 28909338700 | 69500 | 69400 | 69500 | 69400 | 499 |
| 367 | 20240227 | 122500 | 28874675600 | 69400 | 69500 | 69500 | 69400 | 548 |
| 368 | 20240227 | 122400 | 28836600800 | 69400 | 69300 | 69400 | 69300 | 655 |
| 369 | 20240227 | 122300 | 28791144400 | 69400 | 69200 | 69400 | 69200 | 489 |
| 370 | 20240227 | 122200 | 28757219600 | 69300 | 69200 | 69300 | 69200 | 472 |
| 371 | 20240227 | 122100 | 28724520600 | 69200 | 69100 | 69200 | 69100 | 514 |
| 372 | 20240227 | 122000 | 28688959600 | 69100 | 69100 | 69200 | 69100 | 128 |
| 373 | 20240227 | 121900 | 28680105600 | 69100 | 69200 | 69200 | 69100 | 347 |
| 374 | 20240227 | 121800 | 28656113900 | 69200 | 69200 | 69200 | 69100 | 166 |
| 375 | 20240227 | 121700 | 28644631600 | 69200 | 69100 | 69200 | 69000 | 522 |
| 376 | 20240227 | 121600 | 28608553400 | 69100 | 69000 | 69100 | 69000 | 76 |
| 377 | 20240227 | 121500 | 28603304200 | 69000 | 69000 | 69100 | 69000 | 267 |
| 378 | 20240227 | 121400 | 28584864900 | 69100 | 69000 | 69200 | 69000 | 655 |
| 379 | 20240227 | 121300 | 28539594700 | 69100 | 69100 | 69200 | 69000 | 263 |
| 380 | 20240227 | 121200 | 28521423500 | 69100 | 69000 | 69100 | 69000 | 97 |
| 381 | 20240227 | 121100 | 28514722200 | 69100 | 69000 | 69100 | 69000 | 1013 |
| 382 | 20240227 | 121000 | 28444759600 | 69000 | 68900 | 69100 | 68900 | 930 |
| 383 | 20240227 | 120900 | 28380590300 | 69000 | 68900 | 69000 | 68900 | 99 |
| 384 | 20240227 | 120800 | 28373760000 | 68900 | 68800 | 68900 | 68800 | 865 |
| 385 | 20240227 | 120700 | 28314231800 | 68900 | 68800 | 68900 | 68800 | 162 |
| 386 | 20240227 | 120600 | 28303070900 | 68900 | 68900 | 68900 | 68600 | 359 |
| 387 | 20240227 | 120500 | 28278404700 | 68700 | 68700 | 68900 | 68600 | 420 |
| 388 | 20240227 | 120400 | 28249540400 | 68700 | 68700 | 68700 | 68600 | 965 |
| 389 | 20240227 | 120300 | 28183279100 | 68700 | 68600 | 68800 | 68600 | 1328 |
| 390 | 20240227 | 120200 | 28092015700 | 68700 | 68600 | 68700 | 68600 | 1130 |
| 391 | 20240227 | 120100 | 28014493000 | 68600 | 68800 | 68800 | 68600 | 416 |
| 392 | 20240227 | 120000 | 27985906300 | 68700 | 68700 | 68800 | 68700 | 216 |
| 393 | 20240227 | 115900 | 27971066200 | 68700 | 68700 | 68800 | 68700 | 360 |
| 394 | 20240227 | 115800 | 27946326400 | 68700 | 68600 | 68700 | 68600 | 398 |
| 395 | 20240227 | 115700 | 27918999500 | 68600 | 68600 | 68700 | 68600 | 383 |
| 396 | 20240227 | 115600 | 27892716400 | 68700 | 68500 | 68700 | 68500 | 1034 |
| 397 | 20240227 | 115500 | 27821853900 | 68600 | 68600 | 68700 | 68500 | 1351 |
| 398 | 20240227 | 115400 | 27729184200 | 68600 | 68500 | 68700 | 68500 | 1571 |
| 399 | 20240227 | 115300 | 27621543600 | 68600 | 68600 | 68700 | 68500 | 663 |
| 400 | 20240227 | 115200 | 27576068700 | 68600 | 68700 | 68900 | 68500 | 1416 |
| 401 | 20240227 | 115100 | 27478900700 | 68600 | 68600 | 68800 | 68500 | 3015 |
| 402 | 20240227 | 115000 | 27272052300 | 68600 | 68700 | 68700 | 68600 | 2003 |
| 403 | 20240227 | 114900 | 27134477900 | 68800 | 68700 | 68800 | 68700 | 700 |
| 404 | 20240227 | 114800 | 27086357300 | 68700 | 69000 | 69000 | 68700 | 338 |
| 405 | 20240227 | 114700 | 27063098100 | 68900 | 68900 | 69000 | 68800 | 607 |
| 406 | 20240227 | 114600 | 27021282400 | 68900 | 68700 | 68900 | 68700 | 535 |
| 407 | 20240227 | 114500 | 26984460300 | 68800 | 68700 | 68800 | 68700 | 399 |
| 408 | 20240227 | 114400 | 26957035200 | 68700 | 68600 | 68900 | 68600 | 393 |
| 409 | 20240227 | 114300 | 26930018000 | 68600 | 68700 | 68800 | 68600 | 1065 |
| 410 | 20240227 | 114200 | 26856915000 | 68600 | 68800 | 68800 | 68600 | 866 |
| 411 | 20240227 | 114100 | 26797446000 | 68700 | 68700 | 68800 | 68700 | 663 |
| 412 | 20240227 | 114000 | 26751853900 | 68700 | 68800 | 68800 | 68700 | 615 |
| 413 | 20240227 | 113900 | 26709587100 | 68800 | 68800 | 68900 | 68800 | 307 |
| 414 | 20240227 | 113800 | 26688460500 | 68800 | 68800 | 68900 | 68800 | 849 |
| 415 | 20240227 | 113700 | 26630037000 | 68800 | 68800 | 68900 | 68800 | 226 |
| 416 | 20240227 | 113600 | 26614482900 | 68800 | 68700 | 68900 | 68700 | 812 |
| 417 | 20240227 | 113500 | 26558570700 | 68700 | 68700 | 68800 | 68600 | 1132 |
| 418 | 20240227 | 113400 | 26480803600 | 68700 | 68700 | 68800 | 68700 | 509 |
| 419 | 20240227 | 113300 | 26445827100 | 68700 | 68800 | 68900 | 68700 | 532 |
| 420 | 20240227 | 113200 | 26409262600 | 68700 | 68700 | 68800 | 68700 | 856 |
| 421 | 20240227 | 113100 | 26350440500 | 68700 | 68800 | 68900 | 68700 | 1094 |
| 422 | 20240227 | 113000 | 26275190600 | 68800 | 68800 | 68900 | 68800 | 463 |
| 423 | 20240227 | 112900 | 26243332300 | 68800 | 68700 | 68900 | 68700 | 406 |
| 424 | 20240227 | 112800 | 26215404500 | 68700 | 68800 | 69000 | 68700 | 339 |
| 425 | 20240227 | 112700 | 26192086600 | 68900 | 68800 | 69000 | 68700 | 1664 |
| 426 | 20240227 | 112600 | 26077543000 | 68800 | 68600 | 68900 | 68600 | 1558 |
| 427 | 20240227 | 112500 | 25970350400 | 68700 | 69000 | 69000 | 68700 | 2201 |
| 428 | 20240227 | 112400 | 25819015400 | 68800 | 68800 | 69000 | 68600 | 1048 |
| 429 | 20240227 | 112300 | 25747019100 | 68700 | 68900 | 69000 | 68700 | 1201 |
| 430 | 20240227 | 112200 | 25664354800 | 68800 | 68900 | 69000 | 68600 | 5544 |
| 431 | 20240227 | 112100 | 25283038600 | 68900 | 69100 | 69100 | 68900 | 404 |
| 432 | 20240227 | 112000 | 25255179000 | 69000 | 68900 | 69100 | 68900 | 905 |
| 433 | 20240227 | 111900 | 25192756400 | 68900 | 68800 | 69000 | 68800 | 1872 |
| 434 | 20240227 | 111800 | 25063770400 | 68800 | 68800 | 68900 | 68800 | 1122 |
| 435 | 20240227 | 111700 | 24986537600 | 68800 | 68800 | 68900 | 68800 | 1065 |
| 436 | 20240227 | 111600 | 24913218000 | 68800 | 68800 | 68900 | 68800 | 951 |
| 437 | 20240227 | 111500 | 24847755000 | 68800 | 68900 | 69000 | 68800 | 3135 |
| 438 | 20240227 | 111400 | 24631891100 | 68900 | 69000 | 69300 | 68900 | 4635 |
| 439 | 20240227 | 111300 | 24311798700 | 68900 | 69100 | 69100 | 68900 | 6878 |
| 440 | 20240227 | 111200 | 23837528900 | 69000 | 69000 | 69100 | 69000 | 3738 |
| 441 | 20240227 | 111100 | 23579587700 | 69000 | 69100 | 69100 | 69000 | 1665 |
| 442 | 20240227 | 111000 | 23464634900 | 69100 | 69300 | 69300 | 69000 | 7892 |
| 443 | 20240227 | 110900 | 22919248700 | 69200 | 69400 | 69400 | 69200 | 926 |
| 444 | 20240227 | 110800 | 22855059600 | 69300 | 69300 | 69400 | 69200 | 1082 |
| 445 | 20240227 | 110700 | 22780118500 | 69200 | 69200 | 69400 | 69200 | 466 |
| 446 | 20240227 | 110600 | 22747842800 | 69400 | 69200 | 69400 | 69200 | 847 |
| 447 | 20240227 | 110500 | 22689160900 | 69200 | 69300 | 69400 | 69200 | 1734 |
| 448 | 20240227 | 110400 | 22569000600 | 69300 | 69400 | 69400 | 69300 | 548 |
| 449 | 20240227 | 110300 | 22531008500 | 69300 | 69200 | 69400 | 69200 | 1672 |
| 450 | 20240227 | 110200 | 22415193400 | 69200 | 69500 | 69700 | 69200 | 9010 |
| 451 | 20240227 | 110100 | 21789745800 | 69500 | 69600 | 69700 | 69500 | 784 |
| 452 | 20240227 | 110000 | 21735218100 | 69500 | 69600 | 69600 | 69500 | 1271 |
| 453 | 20240227 | 105900 | 21646815400 | 69500 | 69600 | 69600 | 69500 | 467 |
| 454 | 20240227 | 105800 | 21614334200 | 69500 | 69500 | 69600 | 69500 | 504 |
| 455 | 20240227 | 105700 | 21579270200 | 69500 | 69500 | 69600 | 69500 | 388 |
| 456 | 20240227 | 105600 | 21552296700 | 69400 | 69400 | 69600 | 69400 | 414 |
| 457 | 20240227 | 105500 | 21523519800 | 69500 | 69500 | 69500 | 69400 | 882 |
| 458 | 20240227 | 105400 | 21462223000 | 69600 | 69500 | 69700 | 69500 | 905 |
| 459 | 20240227 | 105300 | 21399267400 | 69500 | 69500 | 69600 | 69500 | 519 |
| 460 | 20240227 | 105200 | 21363183700 | 69600 | 69600 | 69600 | 69500 | 123 |
| 461 | 20240227 | 105100 | 21354628400 | 69600 | 69500 | 69600 | 69500 | 251 |
| 462 | 20240227 | 105000 | 21337169900 | 69600 | 69600 | 69600 | 69500 | 665 |
| 463 | 20240227 | 104900 | 21290909500 | 69600 | 69700 | 69700 | 69500 | 312 |
| 464 | 20240227 | 104800 | 21269190600 | 69600 | 69500 | 69700 | 69500 | 496 |
| 465 | 20240227 | 104700 | 21234674500 | 69500 | 69600 | 69700 | 69500 | 558 |
| 466 | 20240227 | 104600 | 21195823300 | 69700 | 69700 | 69800 | 69600 | 725 |
| 467 | 20240227 | 104500 | 21145286600 | 69700 | 69600 | 69700 | 69600 | 194 |
| 468 | 20240227 | 104400 | 21131769300 | 69600 | 69600 | 69700 | 69600 | 155 |
| 469 | 20240227 | 104300 | 21120971700 | 69600 | 69700 | 69700 | 69500 | 692 |
| 470 | 20240227 | 104200 | 21072806800 | 69700 | 69500 | 69800 | 69500 | 712 |
| 471 | 20240227 | 104100 | 21023259700 | 69500 | 69500 | 69500 | 69400 | 1480 |
| 472 | 20240227 | 104000 | 20920483200 | 69500 | 69500 | 69600 | 69500 | 258 |
| 473 | 20240227 | 103900 | 20902538500 | 69500 | 69500 | 69600 | 69500 | 367 |
| 474 | 20240227 | 103800 | 20877031400 | 69500 | 69700 | 69800 | 69500 | 934 |
| 475 | 20240227 | 103700 | 20811964600 | 69800 | 69700 | 69900 | 69700 | 775 |
| 476 | 20240227 | 103600 | 20757886500 | 69700 | 69600 | 69800 | 69500 | 875 |
| 477 | 20240227 | 103500 | 20696963200 | 69500 | 69400 | 69600 | 69400 | 195 |
| 478 | 20240227 | 103400 | 20683407300 | 69500 | 69400 | 69600 | 69400 | 706 |
| 479 | 20240227 | 103300 | 20634349300 | 69400 | 69400 | 69500 | 69300 | 249 |
| 480 | 20240227 | 103200 | 20617071400 | 69300 | 69300 | 69500 | 69200 | 2051 |
| 481 | 20240227 | 103100 | 20474949700 | 69400 | 69300 | 69400 | 69300 | 1560 |
| 482 | 20240227 | 103000 | 20366836900 | 69300 | 69400 | 69400 | 69300 | 1327 |
| 483 | 20240227 | 102900 | 20274868800 | 69300 | 69300 | 69400 | 69300 | 451 |
| 484 | 20240227 | 102800 | 20243607600 | 69300 | 69400 | 69500 | 69300 | 666 |
| 485 | 20240227 | 102700 | 20197404500 | 69400 | 69400 | 69400 | 69300 | 962 |
| 486 | 20240227 | 102600 | 20130683800 | 69400 | 69400 | 69500 | 69300 | 738 |
| 487 | 20240227 | 102500 | 20079481600 | 69400 | 69500 | 69500 | 69400 | 1212 |
| 488 | 20240227 | 102400 | 19995359500 | 69500 | 69400 | 69500 | 69400 | 433 |
| 489 | 20240227 | 102300 | 19965298500 | 69400 | 69500 | 69600 | 69400 | 1561 |
| 490 | 20240227 | 102200 | 19856814200 | 69500 | 69500 | 69600 | 69400 | 816 |
| 491 | 20240227 | 102100 | 19800106400 | 69500 | 69500 | 69700 | 69400 | 487 |
| 492 | 20240227 | 102000 | 19766251700 | 69600 | 69500 | 69600 | 69400 | 906 |
| 493 | 20240227 | 101900 | 19703322600 | 69500 | 69500 | 69600 | 69500 | 393 |
| 494 | 20240227 | 101800 | 19676004800 | 69500 | 69500 | 69600 | 69500 | 876 |
| 495 | 20240227 | 101700 | 19615110900 | 69500 | 69600 | 69600 | 69500 | 945 |
| 496 | 20240227 | 101600 | 19549412400 | 69600 | 69500 | 69600 | 69500 | 620 |
| 497 | 20240227 | 101500 | 19506294100 | 69500 | 69600 | 69600 | 69500 | 2034 |
| 498 | 20240227 | 101400 | 19364894100 | 69700 | 69700 | 69700 | 69500 | 747 |
| 499 | 20240227 | 101300 | 19312922000 | 69600 | 69600 | 69800 | 69500 | 638 |
| 500 | 20240227 | 101200 | 19268513600 | 69600 | 69600 | 69800 | 69500 | 1494 |
| 501 | 20240227 | 101100 | 19164551400 | 69700 | 69700 | 69800 | 69600 | 1827 |
| 502 | 20240227 | 101000 | 19037236100 | 69700 | 69800 | 69800 | 69700 | 747 |
| 503 | 20240227 | 100900 | 18985113200 | 69800 | 69900 | 69900 | 69800 | 628 |
| 504 | 20240227 | 100800 | 18941258100 | 69900 | 69900 | 70000 | 69800 | 2418 |
| 505 | 20240227 | 100700 | 18772257000 | 70000 | 70100 | 70100 | 69900 | 2651 |
| 506 | 20240227 | 100600 | 18586687400 | 70100 | 70200 | 70200 | 70000 | 1362 |
| 507 | 20240227 | 100500 | 18491192900 | 70200 | 70200 | 70300 | 70000 | 1785 |
| 508 | 20240227 | 100400 | 18365997900 | 70200 | 70100 | 70200 | 70100 | 1808 |
| 509 | 20240227 | 100300 | 18239162100 | 70100 | 70300 | 70300 | 70100 | 3439 |
| 510 | 20240227 | 100200 | 17997603000 | 70300 | 70000 | 70400 | 70000 | 5025 |
| 511 | 20240227 | 100100 | 17644914600 | 70000 | 69900 | 70100 | 69900 | 14488 |
| 512 | 20240227 | 100000 | 16630766100 | 69900 | 70000 | 70000 | 69900 | 596 |
| 513 | 20240227 | 095900 | 16589062100 | 69900 | 69900 | 70000 | 69900 | 2797 |
| 514 | 20240227 | 095800 | 16393503800 | 69900 | 69800 | 70000 | 69800 | 3184 |
| 515 | 20240227 | 095700 | 16171002000 | 69700 | 69800 | 69900 | 69600 | 1425 |
| 516 | 20240227 | 095600 | 16071545200 | 69600 | 69700 | 69800 | 69600 | 1266 |
| 517 | 20240227 | 095500 | 15983252600 | 69700 | 69700 | 69800 | 69600 | 607 |
| 518 | 20240227 | 095400 | 15940939800 | 69700 | 69600 | 69800 | 69600 | 651 |
| 519 | 20240227 | 095300 | 15895559800 | 69600 | 69700 | 69800 | 69600 | 1592 |
| 520 | 20240227 | 095200 | 15784595600 | 69700 | 69800 | 69900 | 69700 | 640 |
| 521 | 20240227 | 095100 | 15739946600 | 69700 | 69700 | 69900 | 69700 | 1452 |
| 522 | 20240227 | 095000 | 15638618900 | 69700 | 69800 | 69900 | 69700 | 948 |
| 523 | 20240227 | 094900 | 15572445500 | 69800 | 69800 | 69900 | 69700 | 578 |
| 524 | 20240227 | 094800 | 15532115400 | 69800 | 69900 | 70000 | 69800 | 1732 |
| 525 | 20240227 | 094700 | 15411054800 | 69900 | 69800 | 69900 | 69800 | 2236 |
| 526 | 20240227 | 094600 | 15254855700 | 69800 | 69600 | 69800 | 69600 | 2507 |
| 527 | 20240227 | 094500 | 15079975300 | 69700 | 69500 | 69700 | 69500 | 724 |
| 528 | 20240227 | 094400 | 15029557200 | 69500 | 69400 | 69700 | 69400 | 1700 |
| 529 | 20240227 | 094300 | 14911393900 | 69500 | 69400 | 69500 | 69300 | 1609 |
| 530 | 20240227 | 094200 | 14799771100 | 69300 | 69300 | 69500 | 69300 | 712 |
| 531 | 20240227 | 094100 | 14750360500 | 69300 | 69200 | 69500 | 69100 | 3249 |
| 532 | 20240227 | 094000 | 14525245200 | 69200 | 69100 | 69200 | 69000 | 5161 |
| 533 | 20240227 | 093900 | 14168701300 | 69100 | 69200 | 69300 | 69100 | 6821 |
| 534 | 20240227 | 093800 | 13697045500 | 69200 | 69200 | 69400 | 69200 | 1633 |
| 535 | 20240227 | 093700 | 13583994600 | 69400 | 69300 | 69500 | 69200 | 1067 |
| 536 | 20240227 | 093600 | 13510102000 | 69500 | 69300 | 69500 | 69300 | 3125 |
| 537 | 20240227 | 093500 | 13293315800 | 69500 | 69300 | 69500 | 69200 | 3575 |
| 538 | 20240227 | 093400 | 13045368400 | 69300 | 69400 | 69500 | 69300 | 6869 |
| 539 | 20240227 | 093300 | 12569029100 | 69400 | 69400 | 69500 | 69400 | 1801 |
| 540 | 20240227 | 093200 | 12444008600 | 69400 | 69500 | 69600 | 69400 | 2755 |
| 541 | 20240227 | 093100 | 12252569700 | 69500 | 69600 | 69700 | 69500 | 6758 |
| 542 | 20240227 | 093000 | 11782709000 | 69700 | 69600 | 69700 | 69600 | 863 |
| 543 | 20240227 | 092900 | 11722627600 | 69700 | 69700 | 69700 | 69600 | 1324 |
| 544 | 20240227 | 092800 | 11630361600 | 69600 | 69600 | 69700 | 69500 | 975 |
| 545 | 20240227 | 092700 | 11562465200 | 69600 | 69500 | 69800 | 69500 | 2104 |
| 546 | 20240227 | 092600 | 11415991300 | 69500 | 69800 | 69800 | 69500 | 1829 |
| 547 | 20240227 | 092500 | 11288658500 | 69800 | 69900 | 70000 | 69700 | 1573 |
| 548 | 20240227 | 092400 | 11178817800 | 70000 | 69800 | 70000 | 69700 | 2805 |
| 549 | 20240227 | 092300 | 10982884700 | 69800 | 69500 | 69800 | 69500 | 1828 |
| 550 | 20240227 | 092200 | 10855540900 | 69500 | 69600 | 69600 | 69500 | 1704 |
| 551 | 20240227 | 092100 | 10737048700 | 69600 | 69500 | 69700 | 69500 | 1406 |
| 552 | 20240227 | 092000 | 10639237300 | 69500 | 69700 | 69800 | 69500 | 2945 |
| 553 | 20240227 | 091900 | 10434186500 | 69700 | 70100 | 70200 | 69700 | 7403 |
| 554 | 20240227 | 091800 | 9916205600 | 70100 | 69900 | 70200 | 69900 | 4154 |
| 555 | 20240227 | 091700 | 9625258500 | 69900 | 70000 | 70100 | 69900 | 3709 |
| 556 | 20240227 | 091600 | 9365645000 | 70000 | 69700 | 70000 | 69500 | 4270 |
| 557 | 20240227 | 091500 | 9068108900 | 69700 | 69600 | 69800 | 69500 | 1510 |
| 558 | 20240227 | 091400 | 8963073100 | 69600 | 69700 | 69900 | 69500 | 8186 |
| 559 | 20240227 | 091300 | 8393679100 | 69700 | 69900 | 69900 | 69500 | 2390 |
| 560 | 20240227 | 091200 | 8227140400 | 69900 | 69500 | 70000 | 69400 | 5260 |
| 561 | 20240227 | 091100 | 7860183100 | 69600 | 69500 | 69600 | 69300 | 5124 |
| 562 | 20240227 | 091000 | 7504327100 | 69500 | 69700 | 69800 | 69500 | 1585 |
| 563 | 20240227 | 090900 | 7393916800 | 69800 | 69500 | 69800 | 69400 | 4788 |
| 564 | 20240227 | 090800 | 7060973400 | 69400 | 69800 | 69900 | 69300 | 13539 |
| 565 | 20240227 | 090700 | 6119354500 | 69800 | 69900 | 70000 | 69800 | 1490 |
| 566 | 20240227 | 090600 | 6015302800 | 69800 | 70100 | 70100 | 69800 | 3757 |
| 567 | 20240227 | 090500 | 5752541100 | 70000 | 69900 | 70100 | 69700 | 7570 |
| 568 | 20240227 | 090400 | 5223190400 | 69900 | 69800 | 70000 | 69700 | 6537 |
| 569 | 20240227 | 090300 | 4766474200 | 69900 | 70000 | 70000 | 69800 | 6143 |
| 570 | 20240227 | 090200 | 4337081800 | 70000 | 69800 | 70000 | 69500 | 4977 |
| 571 | 20240227 | 090100 | 3989749600 | 69800 | 70300 | 70500 | 69700 | 15658 |
| 572 | 20240227 | 090000 | 2892640200 | 70600 | 70700 | 71200 | 70300 | 40886 |