31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 183000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 4400 |
| 3 | 20240227 | 182900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 4 | 20240227 | 182800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 5 | 20240227 | 182700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 6 | 20240227 | 182600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 7 | 20240227 | 182500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 8 | 20240227 | 182400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 9 | 20240227 | 182300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 10 | 20240227 | 182200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 11 | 20240227 | 182100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 12 | 20240227 | 182000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 13 | 20240227 | 181900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 14 | 20240227 | 181800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 15 | 20240227 | 181700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 16 | 20240227 | 181600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 17 | 20240227 | 181500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 18 | 20240227 | 181400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 19 | 20240227 | 181300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 20 | 20240227 | 181200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 21 | 20240227 | 181100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 22 | 20240227 | 181000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 23 | 20240227 | 180900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 24 | 20240227 | 180800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 25 | 20240227 | 180700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 26 | 20240227 | 180600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 27 | 20240227 | 180500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 28 | 20240227 | 180400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 29 | 20240227 | 180300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 30 | 20240227 | 180200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 31 | 20240227 | 180100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 32 | 20240227 | 180000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 4400 |
| 33 | 20240227 | 175900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 34 | 20240227 | 175800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 35 | 20240227 | 175700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 36 | 20240227 | 175600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 37 | 20240227 | 175500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 38 | 20240227 | 175400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 39 | 20240227 | 175300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 40 | 20240227 | 175200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 41 | 20240227 | 175100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 42 | 20240227 | 175000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 43 | 20240227 | 174900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 44 | 20240227 | 174800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 45 | 20240227 | 174700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 46 | 20240227 | 174600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 47 | 20240227 | 174500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 48 | 20240227 | 174400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 49 | 20240227 | 174300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 50 | 20240227 | 174200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 51 | 20240227 | 174100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 52 | 20240227 | 174000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 53 | 20240227 | 173900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 54 | 20240227 | 173800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 55 | 20240227 | 173700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 56 | 20240227 | 173600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 57 | 20240227 | 173500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 58 | 20240227 | 173400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 59 | 20240227 | 173300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 60 | 20240227 | 173200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 61 | 20240227 | 173100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 62 | 20240227 | 173000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 4400 |
| 63 | 20240227 | 172900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 64 | 20240227 | 172800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 65 | 20240227 | 172700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 66 | 20240227 | 172600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 67 | 20240227 | 172500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 68 | 20240227 | 172400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 69 | 20240227 | 172300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 70 | 20240227 | 172200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 71 | 20240227 | 172100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 72 | 20240227 | 172000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 73 | 20240227 | 171900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 74 | 20240227 | 171800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 75 | 20240227 | 171700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 76 | 20240227 | 171600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 77 | 20240227 | 171500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 78 | 20240227 | 171400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 79 | 20240227 | 171300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 80 | 20240227 | 171200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 81 | 20240227 | 171100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 82 | 20240227 | 171000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 83 | 20240227 | 170900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 84 | 20240227 | 170800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 85 | 20240227 | 170700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 86 | 20240227 | 170600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 87 | 20240227 | 170500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 88 | 20240227 | 170400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 89 | 20240227 | 170300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 90 | 20240227 | 170200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 91 | 20240227 | 170100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 92 | 20240227 | 170000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 4400 |
| 93 | 20240227 | 165900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 94 | 20240227 | 165800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 95 | 20240227 | 165700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 96 | 20240227 | 165600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 97 | 20240227 | 165500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 98 | 20240227 | 165400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 99 | 20240227 | 165300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 100 | 20240227 | 165200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 101 | 20240227 | 165100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 102 | 20240227 | 165000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 103 | 20240227 | 164900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 104 | 20240227 | 164800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 105 | 20240227 | 164700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 106 | 20240227 | 164600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 107 | 20240227 | 164500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 108 | 20240227 | 164400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 109 | 20240227 | 164300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 110 | 20240227 | 164200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 111 | 20240227 | 164100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 112 | 20240227 | 164000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 113 | 20240227 | 163900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 114 | 20240227 | 163800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 115 | 20240227 | 163700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 116 | 20240227 | 163600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 117 | 20240227 | 163500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 118 | 20240227 | 163400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 119 | 20240227 | 163300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 120 | 20240227 | 163200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 121 | 20240227 | 163100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 122 | 20240227 | 163000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 4400 |
| 123 | 20240227 | 162900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 124 | 20240227 | 162800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 125 | 20240227 | 162700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 126 | 20240227 | 162600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 127 | 20240227 | 162500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 128 | 20240227 | 162400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 129 | 20240227 | 162300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 130 | 20240227 | 162200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 131 | 20240227 | 162100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 132 | 20240227 | 162000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 133 | 20240227 | 161900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 134 | 20240227 | 161800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 135 | 20240227 | 161700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 136 | 20240227 | 161600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 137 | 20240227 | 161500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 138 | 20240227 | 161400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 139 | 20240227 | 161300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 140 | 20240227 | 161200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 141 | 20240227 | 161100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 142 | 20240227 | 161000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 143 | 20240227 | 160900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 144 | 20240227 | 160800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 145 | 20240227 | 160700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 146 | 20240227 | 160600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 147 | 20240227 | 160500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 148 | 20240227 | 160400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 149 | 20240227 | 160300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 150 | 20240227 | 160200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 151 | 20240227 | 160100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 152 | 20240227 | 160000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 4400 |
| 153 | 20240227 | 155900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 154 | 20240227 | 155800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 155 | 20240227 | 155700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 156 | 20240227 | 155600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 157 | 20240227 | 155500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 158 | 20240227 | 155400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 159 | 20240227 | 155300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 160 | 20240227 | 155200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 161 | 20240227 | 155100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 162 | 20240227 | 155000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 163 | 20240227 | 154900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 164 | 20240227 | 154800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 165 | 20240227 | 154700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 166 | 20240227 | 154600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 167 | 20240227 | 154500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 168 | 20240227 | 154400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 169 | 20240227 | 154300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 170 | 20240227 | 154200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 171 | 20240227 | 154100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 172 | 20240227 | 154000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 173 | 20240227 | 153900 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 174 | 20240227 | 153800 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 175 | 20240227 | 153700 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 176 | 20240227 | 153600 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 177 | 20240227 | 153500 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 178 | 20240227 | 153400 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 179 | 20240227 | 153300 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 180 | 20240227 | 153200 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 181 | 20240227 | 153100 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 0 |
| 182 | 20240227 | 153000 | 22127107600 | 69400 | 69400 | 69400 | 69400 | 8800 |
| 183 | 20240227 | 152900 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20240227 | 152800 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20240227 | 152700 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20240227 | 152600 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20240227 | 152500 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20240227 | 152400 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20240227 | 152300 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20240227 | 152200 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20240227 | 152100 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20240227 | 152000 | 21821747600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20240227 | 151900 | 21821747600 | 69600 | 69500 | 69700 | 69500 | 430 |
| 194 | 20240227 | 151800 | 21791831900 | 69500 | 69500 | 69600 | 69300 | 1822 |
| 195 | 20240227 | 151700 | 21665227200 | 69600 | 69800 | 69800 | 69500 | 3849 |
| 196 | 20240227 | 151600 | 21397062500 | 69800 | 69800 | 69800 | 69700 | 198 |
| 197 | 20240227 | 151500 | 21383242200 | 69800 | 69800 | 69800 | 69600 | 1433 |
| 198 | 20240227 | 151400 | 21283294000 | 69700 | 69700 | 69900 | 69700 | 1353 |
| 199 | 20240227 | 151300 | 21188868900 | 69700 | 69600 | 69700 | 69600 | 385 |
| 200 | 20240227 | 151200 | 21162046300 | 69700 | 69600 | 69700 | 69600 | 636 |
| 201 | 20240227 | 151100 | 21117739300 | 69700 | 69500 | 69700 | 69500 | 381 |
| 202 | 20240227 | 151000 | 21091221300 | 69500 | 69400 | 69600 | 69400 | 491 |
| 203 | 20240227 | 150900 | 21057109300 | 69400 | 69400 | 69500 | 69400 | 476 |
| 204 | 20240227 | 150800 | 21024048400 | 69500 | 69500 | 69500 | 69400 | 93 |
| 205 | 20240227 | 150700 | 21017588000 | 69400 | 69500 | 69500 | 69400 | 449 |
| 206 | 20240227 | 150600 | 20986390200 | 69600 | 69600 | 69600 | 69500 | 166 |
| 207 | 20240227 | 150500 | 20974837100 | 69800 | 69800 | 69800 | 69600 | 353 |
| 208 | 20240227 | 150400 | 20950232000 | 69800 | 70000 | 70000 | 69700 | 216 |
| 209 | 20240227 | 150300 | 20935148200 | 70000 | 69700 | 70000 | 69700 | 231 |
| 210 | 20240227 | 150200 | 20919037300 | 69800 | 69700 | 69800 | 69700 | 119 |
| 211 | 20240227 | 150100 | 20910732600 | 69800 | 69700 | 69800 | 69700 | 273 |
| 212 | 20240227 | 150000 | 20891692700 | 69800 | 70000 | 70000 | 69800 | 539 |
| 213 | 20240227 | 145900 | 20854009700 | 70100 | 70100 | 70100 | 70000 | 857 |
| 214 | 20240227 | 145800 | 20793999300 | 70100 | 70000 | 70200 | 70000 | 838 |
| 215 | 20240227 | 145700 | 20735253900 | 70100 | 70000 | 70100 | 69900 | 470 |
| 216 | 20240227 | 145600 | 20702341500 | 69900 | 69900 | 70100 | 69900 | 754 |
| 217 | 20240227 | 145500 | 20649548400 | 70000 | 69800 | 70000 | 69700 | 723 |
| 218 | 20240227 | 145400 | 20598998000 | 69800 | 69700 | 69900 | 69600 | 672 |
| 219 | 20240227 | 145300 | 20552112100 | 69700 | 69600 | 69700 | 69500 | 643 |
| 220 | 20240227 | 145200 | 20507334000 | 69500 | 69500 | 69600 | 69400 | 442 |
| 221 | 20240227 | 145100 | 20476608100 | 69500 | 69600 | 69600 | 69400 | 491 |
| 222 | 20240227 | 145000 | 20442477400 | 69400 | 69300 | 69500 | 69300 | 482 |
| 223 | 20240227 | 144900 | 20408997400 | 69200 | 69400 | 69700 | 69000 | 4028 |
| 224 | 20240227 | 144800 | 20130464100 | 69400 | 69400 | 69700 | 69400 | 1940 |
| 225 | 20240227 | 144700 | 19995695400 | 69500 | 69300 | 69600 | 69200 | 1676 |
| 226 | 20240227 | 144600 | 19879325100 | 69200 | 69200 | 69300 | 69200 | 95 |
| 227 | 20240227 | 144500 | 19872745900 | 69200 | 69400 | 69400 | 69200 | 1229 |
| 228 | 20240227 | 144400 | 19787575300 | 69400 | 69300 | 69400 | 69100 | 2667 |
| 229 | 20240227 | 144300 | 19602913200 | 69300 | 69600 | 69600 | 69300 | 2869 |
| 230 | 20240227 | 144200 | 19403809800 | 69500 | 69500 | 69500 | 69500 | 1557 |
| 231 | 20240227 | 144100 | 19295598300 | 69600 | 69700 | 69700 | 69600 | 1704 |
| 232 | 20240227 | 144000 | 19176988000 | 69600 | 69700 | 69700 | 69600 | 283 |
| 233 | 20240227 | 143900 | 19157266800 | 69800 | 69800 | 69800 | 69700 | 112 |
| 234 | 20240227 | 143800 | 19149455200 | 69800 | 69800 | 69800 | 69700 | 158 |
| 235 | 20240227 | 143700 | 19138427000 | 69800 | 69700 | 69800 | 69700 | 263 |
| 236 | 20240227 | 143600 | 19120074800 | 69700 | 69600 | 69700 | 69600 | 310 |
| 237 | 20240227 | 143500 | 19098482100 | 69600 | 69700 | 69700 | 69600 | 189 |
| 238 | 20240227 | 143400 | 19085318500 | 69700 | 69800 | 69800 | 69700 | 478 |
| 239 | 20240227 | 143300 | 19051978300 | 69800 | 69800 | 69900 | 69800 | 71 |
| 240 | 20240227 | 143200 | 19047022000 | 69900 | 69800 | 69900 | 69800 | 182 |
| 241 | 20240227 | 143100 | 19034303800 | 69900 | 69800 | 69900 | 69800 | 103 |
| 242 | 20240227 | 143000 | 19027104500 | 69800 | 70000 | 70000 | 69800 | 381 |
| 243 | 20240227 | 142900 | 19000451500 | 70000 | 70000 | 70100 | 70000 | 401 |
| 244 | 20240227 | 142800 | 18972371500 | 70000 | 69700 | 70000 | 69700 | 1563 |
| 245 | 20240227 | 142700 | 18863115800 | 69800 | 69800 | 69800 | 69700 | 899 |
| 246 | 20240227 | 142600 | 18800391600 | 69700 | 69600 | 69700 | 69600 | 295 |
| 247 | 20240227 | 142500 | 18779834200 | 69700 | 69600 | 69700 | 69600 | 194 |
| 248 | 20240227 | 142400 | 18766320800 | 69700 | 69700 | 69700 | 69700 | 210 |
| 249 | 20240227 | 142300 | 18751683800 | 69700 | 69700 | 69700 | 69700 | 116 |
| 250 | 20240227 | 142200 | 18743598600 | 69800 | 69500 | 69800 | 69500 | 699 |
| 251 | 20240227 | 142100 | 18694913900 | 69400 | 69600 | 69600 | 69400 | 1046 |
| 252 | 20240227 | 142000 | 18622307700 | 69700 | 69600 | 69700 | 69400 | 622 |
| 253 | 20240227 | 141900 | 18579072600 | 69600 | 69600 | 69700 | 69600 | 86 |
| 254 | 20240227 | 141800 | 18573085500 | 69600 | 69600 | 69600 | 69500 | 25 |
| 255 | 20240227 | 141700 | 18571346300 | 69500 | 69600 | 69600 | 69500 | 335 |
| 256 | 20240227 | 141600 | 18548054000 | 69600 | 69600 | 69600 | 69500 | 337 |
| 257 | 20240227 | 141500 | 18524613900 | 69600 | 69700 | 69700 | 69500 | 33 |
| 258 | 20240227 | 141400 | 18522315800 | 69700 | 69600 | 69700 | 69500 | 1071 |
| 259 | 20240227 | 141300 | 18447852800 | 69600 | 69600 | 69700 | 69600 | 159 |
| 260 | 20240227 | 141200 | 18436777900 | 69700 | 69800 | 69800 | 69700 | 340 |
| 261 | 20240227 | 141100 | 18413073600 | 69800 | 69700 | 69900 | 69700 | 434 |
| 262 | 20240227 | 141000 | 18382786100 | 69700 | 69700 | 69800 | 69700 | 89 |
| 263 | 20240227 | 140900 | 18376579400 | 69700 | 69700 | 69800 | 69700 | 61 |
| 264 | 20240227 | 140800 | 18372327600 | 69800 | 69700 | 69800 | 69700 | 296 |
| 265 | 20240227 | 140700 | 18351674400 | 69800 | 69700 | 69800 | 69700 | 294 |
| 266 | 20240227 | 140600 | 18331164500 | 69700 | 69700 | 69800 | 69600 | 227 |
| 267 | 20240227 | 140500 | 18315340300 | 69700 | 69600 | 69700 | 69600 | 221 |
| 268 | 20240227 | 140400 | 18299948600 | 69500 | 69600 | 69600 | 69400 | 5552 |
| 269 | 20240227 | 140300 | 17914393600 | 69600 | 69700 | 69800 | 69600 | 1460 |
| 270 | 20240227 | 140200 | 17812728100 | 69700 | 69700 | 69800 | 69600 | 1003 |
| 271 | 20240227 | 140100 | 17742843400 | 69700 | 69800 | 69800 | 69700 | 371 |
| 272 | 20240227 | 140000 | 17716961900 | 69900 | 69800 | 69900 | 69800 | 212 |
| 273 | 20240227 | 135900 | 17702157900 | 69800 | 69900 | 69900 | 69800 | 28 |
| 274 | 20240227 | 135800 | 17700203200 | 69800 | 69900 | 70000 | 69800 | 629 |
| 275 | 20240227 | 135700 | 17656249800 | 69900 | 70100 | 70100 | 69900 | 735 |
| 276 | 20240227 | 135600 | 17604749100 | 70000 | 69900 | 70000 | 69900 | 96 |
| 277 | 20240227 | 135500 | 17598032700 | 70000 | 69800 | 70000 | 69600 | 1679 |
| 278 | 20240227 | 135400 | 17480912600 | 69700 | 69700 | 69800 | 69600 | 1196 |
| 279 | 20240227 | 135300 | 17397545800 | 69700 | 69700 | 69800 | 69700 | 355 |
| 280 | 20240227 | 135200 | 17372774100 | 69700 | 69700 | 69800 | 69600 | 2046 |
| 281 | 20240227 | 135100 | 17230166700 | 69800 | 69900 | 69900 | 69800 | 1667 |
| 282 | 20240227 | 135000 | 17113713100 | 69900 | 70000 | 70000 | 69900 | 582 |
| 283 | 20240227 | 134900 | 17072973600 | 70000 | 70000 | 70100 | 70000 | 213 |
| 284 | 20240227 | 134800 | 17058060600 | 70000 | 70000 | 70000 | 70000 | 172 |
| 285 | 20240227 | 134700 | 17046020600 | 70000 | 70000 | 70100 | 70000 | 338 |
| 286 | 20240227 | 134600 | 17022360400 | 70000 | 70000 | 70100 | 69900 | 530 |
| 287 | 20240227 | 134500 | 16985259200 | 69900 | 69800 | 69900 | 69800 | 409 |
| 288 | 20240227 | 134400 | 16956687100 | 69800 | 69900 | 69900 | 69800 | 681 |
| 289 | 20240227 | 134300 | 16909097500 | 69900 | 69900 | 69900 | 69900 | 56 |
| 290 | 20240227 | 134200 | 16905183100 | 69900 | 69900 | 69900 | 69900 | 113 |
| 291 | 20240227 | 134100 | 16897284400 | 69900 | 69900 | 70000 | 69900 | 558 |
| 292 | 20240227 | 134000 | 16858236200 | 69900 | 69900 | 69900 | 69800 | 311 |
| 293 | 20240227 | 133900 | 16836502900 | 69800 | 69900 | 69900 | 69800 | 318 |
| 294 | 20240227 | 133800 | 16814297100 | 69900 | 69900 | 70000 | 69900 | 113 |
| 295 | 20240227 | 133700 | 16806395300 | 70000 | 70000 | 70000 | 69900 | 203 |
| 296 | 20240227 | 133600 | 16792203500 | 69900 | 70000 | 70000 | 69800 | 861 |
| 297 | 20240227 | 133500 | 16732037600 | 70000 | 70000 | 70100 | 69900 | 1339 |
| 298 | 20240227 | 133400 | 16638391700 | 70000 | 70000 | 70100 | 70000 | 304 |
| 299 | 20240227 | 133300 | 16617096700 | 70000 | 70000 | 70100 | 70000 | 855 |
| 300 | 20240227 | 133200 | 16557246400 | 70000 | 70100 | 70100 | 70000 | 353 |
| 301 | 20240227 | 133100 | 16532526300 | 70100 | 70100 | 70300 | 70100 | 408 |
| 302 | 20240227 | 133000 | 16503886400 | 70100 | 70100 | 70100 | 70000 | 287 |
| 303 | 20240227 | 132900 | 16483781300 | 70100 | 70000 | 70100 | 70000 | 193 |
| 304 | 20240227 | 132800 | 16470252300 | 70100 | 70000 | 70100 | 70000 | 121 |
| 305 | 20240227 | 132700 | 16461780800 | 70000 | 70100 | 70200 | 70000 | 312 |
| 306 | 20240227 | 132600 | 16439897700 | 70000 | 70200 | 70200 | 70000 | 394 |
| 307 | 20240227 | 132500 | 16412314700 | 70200 | 69900 | 70200 | 69900 | 393 |
| 308 | 20240227 | 132400 | 16384774400 | 70000 | 70000 | 70000 | 69900 | 462 |
| 309 | 20240227 | 132300 | 16352439800 | 70100 | 70200 | 70200 | 70000 | 205 |
| 310 | 20240227 | 132200 | 16338057200 | 70000 | 70100 | 70200 | 70000 | 183 |
| 311 | 20240227 | 132100 | 16325228800 | 70100 | 70100 | 70200 | 70100 | 163 |
| 312 | 20240227 | 132000 | 16313801600 | 70200 | 70200 | 70400 | 70100 | 371 |
| 313 | 20240227 | 131900 | 16287770700 | 70100 | 70200 | 70200 | 70100 | 38 |
| 314 | 20240227 | 131800 | 16285104000 | 70100 | 70200 | 70200 | 70100 | 236 |
| 315 | 20240227 | 131700 | 16268544400 | 70200 | 70300 | 70300 | 70200 | 182 |
| 316 | 20240227 | 131600 | 16255756300 | 70300 | 70300 | 70300 | 70300 | 88 |
| 317 | 20240227 | 131500 | 16249569900 | 70400 | 70300 | 70400 | 70100 | 157 |
| 318 | 20240227 | 131400 | 16238544300 | 70400 | 70200 | 70400 | 70100 | 332 |
| 319 | 20240227 | 131300 | 16215250100 | 70200 | 70300 | 70400 | 70200 | 794 |
| 320 | 20240227 | 131200 | 16159473800 | 70200 | 70400 | 70500 | 70200 | 973 |
| 321 | 20240227 | 131100 | 16091084300 | 70400 | 70200 | 70400 | 70200 | 686 |
| 322 | 20240227 | 131000 | 16042851100 | 70100 | 69900 | 70100 | 69900 | 422 |
| 323 | 20240227 | 130900 | 16013294400 | 69900 | 69900 | 70100 | 69900 | 318 |
| 324 | 20240227 | 130800 | 15991047700 | 69900 | 69800 | 70000 | 69700 | 1452 |
| 325 | 20240227 | 130700 | 15889728100 | 69800 | 69900 | 70000 | 69800 | 1226 |
| 326 | 20240227 | 130600 | 15804102100 | 70000 | 69900 | 70000 | 69900 | 161 |
| 327 | 20240227 | 130500 | 15792845200 | 70100 | 70000 | 70100 | 69900 | 222 |
| 328 | 20240227 | 130400 | 15777308800 | 70000 | 69900 | 70000 | 69900 | 783 |
| 329 | 20240227 | 130300 | 15722554100 | 69900 | 70100 | 70100 | 69900 | 1193 |
| 330 | 20240227 | 130200 | 15639101100 | 70000 | 70000 | 70100 | 70000 | 52 |
| 331 | 20240227 | 130100 | 15635456700 | 70100 | 70100 | 70100 | 70000 | 189 |
| 332 | 20240227 | 130000 | 15622223000 | 70000 | 70000 | 70100 | 70000 | 262 |
| 333 | 20240227 | 125900 | 15603870500 | 70000 | 70100 | 70100 | 70000 | 158 |
| 334 | 20240227 | 125800 | 15592809900 | 70100 | 70100 | 70100 | 70000 | 57 |
| 335 | 20240227 | 125700 | 15588815100 | 70000 | 70000 | 70000 | 70000 | 305 |
| 336 | 20240227 | 125600 | 15567465100 | 70200 | 70100 | 70200 | 70000 | 1657 |
| 337 | 20240227 | 125500 | 15451462600 | 70200 | 70100 | 70200 | 70000 | 446 |
| 338 | 20240227 | 125400 | 15420196800 | 70200 | 70200 | 70200 | 70100 | 171 |
| 339 | 20240227 | 125300 | 15408204900 | 70200 | 70200 | 70300 | 70100 | 159 |
| 340 | 20240227 | 125200 | 15397043200 | 70100 | 70100 | 70200 | 70100 | 369 |
| 341 | 20240227 | 125100 | 15371147600 | 70100 | 70000 | 70200 | 69900 | 669 |
| 342 | 20240227 | 125000 | 15324291000 | 70000 | 70100 | 70100 | 70000 | 139 |
| 343 | 20240227 | 124900 | 15314552800 | 70100 | 70100 | 70100 | 70000 | 425 |
| 344 | 20240227 | 124800 | 15284792800 | 70000 | 70200 | 70200 | 70000 | 437 |
| 345 | 20240227 | 124700 | 15254154400 | 70300 | 70200 | 70300 | 70200 | 1185 |
| 346 | 20240227 | 124600 | 15170952000 | 70200 | 70200 | 70300 | 70200 | 61 |
| 347 | 20240227 | 124500 | 15166664600 | 70200 | 70400 | 70400 | 70200 | 2324 |
| 348 | 20240227 | 124400 | 15003406900 | 70400 | 70500 | 70500 | 70400 | 77 |
| 349 | 20240227 | 124300 | 14997983200 | 70600 | 70500 | 70600 | 70400 | 68 |
| 350 | 20240227 | 124200 | 14993186800 | 70400 | 70400 | 70500 | 70400 | 227 |
| 351 | 20240227 | 124100 | 14977204800 | 70500 | 70400 | 70500 | 70400 | 557 |
| 352 | 20240227 | 124000 | 14937947000 | 70400 | 70600 | 70600 | 70400 | 238 |
| 353 | 20240227 | 123900 | 14921163300 | 70600 | 70500 | 70600 | 70500 | 185 |
| 354 | 20240227 | 123800 | 14908115100 | 70600 | 70500 | 70600 | 70500 | 30 |
| 355 | 20240227 | 123700 | 14905999200 | 70500 | 70400 | 70500 | 70400 | 51 |
| 356 | 20240227 | 123600 | 14902407200 | 70400 | 70400 | 70700 | 70300 | 209 |
| 357 | 20240227 | 123500 | 14887696100 | 70700 | 70400 | 70700 | 70400 | 152 |
| 358 | 20240227 | 123400 | 14876974000 | 70400 | 70400 | 70400 | 70400 | 110 |
| 359 | 20240227 | 123300 | 14869230000 | 70300 | 70300 | 70400 | 70300 | 185 |
| 360 | 20240227 | 123200 | 14856219400 | 70300 | 70300 | 70400 | 70300 | 106 |
| 361 | 20240227 | 123100 | 14848757600 | 70300 | 70600 | 70600 | 70300 | 12 |
| 362 | 20240227 | 123000 | 14847913400 | 70300 | 70200 | 70300 | 70200 | 682 |
| 363 | 20240227 | 122900 | 14799980200 | 70300 | 70300 | 70300 | 70200 | 582 |
| 364 | 20240227 | 122800 | 14759065900 | 70300 | 70300 | 70600 | 70300 | 60 |
| 365 | 20240227 | 122700 | 14754844500 | 70600 | 70300 | 70600 | 70300 | 160 |
| 366 | 20240227 | 122600 | 14743592600 | 70400 | 70600 | 70600 | 70300 | 19 |
| 367 | 20240227 | 122500 | 14742256000 | 70400 | 70700 | 70800 | 70200 | 47 |
| 368 | 20240227 | 122400 | 14738942300 | 70300 | 70300 | 70700 | 70300 | 924 |
| 369 | 20240227 | 122300 | 14673904300 | 70300 | 70400 | 70400 | 70300 | 92 |
| 370 | 20240227 | 122200 | 14667433000 | 70400 | 70300 | 70400 | 70300 | 37 |
| 371 | 20240227 | 122100 | 14664830500 | 70300 | 70300 | 70400 | 70300 | 204 |
| 372 | 20240227 | 122000 | 14650480400 | 70500 | 70400 | 70500 | 70300 | 189 |
| 373 | 20240227 | 121900 | 14637176800 | 70300 | 70300 | 70300 | 70300 | 2 |
| 374 | 20240227 | 121800 | 14637036200 | 70400 | 70300 | 70500 | 70300 | 140 |
| 375 | 20240227 | 121700 | 14627192800 | 70300 | 70300 | 70500 | 70300 | 89 |
| 376 | 20240227 | 121600 | 14620927000 | 70300 | 70400 | 70400 | 70300 | 25 |
| 377 | 20240227 | 121500 | 14619168200 | 70400 | 70400 | 70400 | 70300 | 594 |
| 378 | 20240227 | 121400 | 14577362200 | 70400 | 70400 | 70500 | 70300 | 562 |
| 379 | 20240227 | 121300 | 14537767900 | 70500 | 70100 | 70500 | 70000 | 1145 |
| 380 | 20240227 | 121200 | 14457299400 | 70000 | 70000 | 70000 | 69800 | 317 |
| 381 | 20240227 | 121100 | 14435131500 | 69900 | 70100 | 70100 | 69600 | 4355 |
| 382 | 20240227 | 121000 | 14130852000 | 70100 | 70000 | 70100 | 69900 | 374 |
| 383 | 20240227 | 120900 | 14104667200 | 70000 | 70300 | 70400 | 69900 | 9171 |
| 384 | 20240227 | 120800 | 13461651500 | 70300 | 70400 | 70400 | 70300 | 206 |
| 385 | 20240227 | 120700 | 13447163000 | 70300 | 70300 | 70300 | 70300 | 57 |
| 386 | 20240227 | 120600 | 13443155900 | 70300 | 70300 | 70400 | 70300 | 166 |
| 387 | 20240227 | 120500 | 13431483400 | 70400 | 70300 | 70400 | 70300 | 37 |
| 388 | 20240227 | 120400 | 13428881600 | 70300 | 70300 | 70300 | 70300 | 308 |
| 389 | 20240227 | 120300 | 13407229200 | 70400 | 70400 | 70400 | 70300 | 10 |
| 390 | 20240227 | 120200 | 13406525500 | 70400 | 70300 | 70400 | 70300 | 19 |
| 391 | 20240227 | 120100 | 13405188200 | 70300 | 70400 | 70400 | 70300 | 2056 |
| 392 | 20240227 | 120000 | 13260447400 | 70400 | 70400 | 70500 | 70400 | 7 |
| 393 | 20240227 | 115900 | 13259954200 | 70500 | 70400 | 70500 | 70400 | 194 |
| 394 | 20240227 | 115800 | 13246294600 | 70400 | 70400 | 70400 | 70400 | 1340 |
| 395 | 20240227 | 115700 | 13151958600 | 70400 | 70500 | 70600 | 70400 | 341 |
| 396 | 20240227 | 115600 | 13127941400 | 70400 | 70500 | 70500 | 70400 | 650 |
| 397 | 20240227 | 115500 | 13082165800 | 70400 | 70500 | 70500 | 70400 | 1173 |
| 398 | 20240227 | 115400 | 12999469800 | 70500 | 70500 | 70500 | 70500 | 62 |
| 399 | 20240227 | 115300 | 12995098800 | 70600 | 70800 | 70800 | 70600 | 838 |
| 400 | 20240227 | 115200 | 12935934600 | 70700 | 70700 | 70800 | 70600 | 298 |
| 401 | 20240227 | 115100 | 12914861200 | 70700 | 70600 | 70700 | 70600 | 158 |
| 402 | 20240227 | 115000 | 12903692200 | 70600 | 70600 | 70700 | 70600 | 17 |
| 403 | 20240227 | 114900 | 12902491900 | 70700 | 70700 | 70700 | 70700 | 19 |
| 404 | 20240227 | 114800 | 12901148600 | 70600 | 70700 | 70700 | 70600 | 297 |
| 405 | 20240227 | 114700 | 12880151300 | 70700 | 70600 | 70700 | 70600 | 69 |
| 406 | 20240227 | 114600 | 12875275000 | 70600 | 70600 | 70600 | 70600 | 299 |
| 407 | 20240227 | 114500 | 12854165600 | 70600 | 70600 | 70600 | 70600 | 11 |
| 408 | 20240227 | 114400 | 12853389000 | 70600 | 70600 | 70600 | 70600 | 105 |
| 409 | 20240227 | 114300 | 12845976000 | 70600 | 70700 | 70700 | 70600 | 10 |
| 410 | 20240227 | 114200 | 12845269900 | 70700 | 70600 | 70700 | 70600 | 11 |
| 411 | 20240227 | 114100 | 12844492700 | 70600 | 70800 | 70800 | 70600 | 422 |
| 412 | 20240227 | 114000 | 12814657100 | 70700 | 70700 | 70800 | 70700 | 39 |
| 413 | 20240227 | 113900 | 12811899700 | 70700 | 70700 | 70800 | 70700 | 33 |
| 414 | 20240227 | 113800 | 12809566500 | 70700 | 70800 | 70800 | 70700 | 180 |
| 415 | 20240227 | 113700 | 12796828500 | 70700 | 70600 | 70900 | 70600 | 522 |
| 416 | 20240227 | 113600 | 12759871200 | 70600 | 70700 | 70700 | 70600 | 58 |
| 417 | 20240227 | 113500 | 12755771000 | 70700 | 70600 | 70700 | 70600 | 105 |
| 418 | 20240227 | 113400 | 12748347800 | 70700 | 70600 | 70700 | 70600 | 86 |
| 419 | 20240227 | 113300 | 12742271100 | 70700 | 70800 | 70800 | 70700 | 204 |
| 420 | 20240227 | 113200 | 12727845400 | 70700 | 70700 | 70800 | 70700 | 155 |
| 421 | 20240227 | 113100 | 12716883900 | 70700 | 70600 | 71200 | 70600 | 727 |
| 422 | 20240227 | 113000 | 12665344600 | 70700 | 70700 | 70700 | 70600 | 67 |
| 423 | 20240227 | 112900 | 12660610100 | 70600 | 70600 | 70600 | 70500 | 327 |
| 424 | 20240227 | 112800 | 12637531600 | 70600 | 70500 | 70600 | 70500 | 61 |
| 425 | 20240227 | 112700 | 12633231000 | 70500 | 70600 | 70600 | 70500 | 1009 |
| 426 | 20240227 | 112600 | 12562095300 | 70500 | 70600 | 70600 | 70500 | 166 |
| 427 | 20240227 | 112500 | 12550390300 | 70600 | 70500 | 70600 | 70500 | 116 |
| 428 | 20240227 | 112400 | 12542212200 | 70500 | 70600 | 70600 | 70500 | 1705 |
| 429 | 20240227 | 112300 | 12421882100 | 70700 | 70700 | 70700 | 70600 | 99 |
| 430 | 20240227 | 112200 | 12414890100 | 70700 | 70700 | 70700 | 70600 | 137 |
| 431 | 20240227 | 112100 | 12405206600 | 70700 | 70600 | 70700 | 70600 | 89 |
| 432 | 20240227 | 112000 | 12398918600 | 70600 | 70600 | 70700 | 70600 | 368 |
| 433 | 20240227 | 111900 | 12372935800 | 70600 | 70700 | 70900 | 70600 | 768 |
| 434 | 20240227 | 111800 | 12318560900 | 70800 | 71000 | 71000 | 70700 | 760 |
| 435 | 20240227 | 111700 | 12264738200 | 71000 | 70900 | 71000 | 70800 | 12 |
| 436 | 20240227 | 111600 | 12263886700 | 70900 | 70800 | 71100 | 70800 | 883 |
| 437 | 20240227 | 111500 | 12201229100 | 70700 | 70800 | 70800 | 70700 | 332 |
| 438 | 20240227 | 111400 | 12177730200 | 70600 | 71000 | 71100 | 70600 | 4507 |
| 439 | 20240227 | 111300 | 11858849500 | 71000 | 70900 | 71100 | 70900 | 104 |
| 440 | 20240227 | 111200 | 11851469000 | 70900 | 70900 | 71100 | 70900 | 31 |
| 441 | 20240227 | 111100 | 11849269300 | 70900 | 70800 | 71000 | 70800 | 108 |
| 442 | 20240227 | 111000 | 11841607200 | 70800 | 70800 | 70800 | 70800 | 13 |
| 443 | 20240227 | 110900 | 11840686800 | 70800 | 71000 | 71000 | 70800 | 250 |
| 444 | 20240227 | 110800 | 11822962200 | 71100 | 71100 | 71200 | 70900 | 37 |
| 445 | 20240227 | 110700 | 11820331000 | 71100 | 70900 | 71100 | 70800 | 669 |
| 446 | 20240227 | 110600 | 11772822400 | 71000 | 70800 | 71000 | 70800 | 129 |
| 447 | 20240227 | 110500 | 11763678200 | 70900 | 70900 | 70900 | 70900 | 116 |
| 448 | 20240227 | 110400 | 11755453800 | 70900 | 71000 | 71000 | 70900 | 78 |
| 449 | 20240227 | 110300 | 11749921200 | 71100 | 71000 | 71100 | 71000 | 23 |
| 450 | 20240227 | 110200 | 11748287700 | 71000 | 71100 | 71100 | 71000 | 161 |
| 451 | 20240227 | 110100 | 11736852000 | 71000 | 71100 | 71100 | 71000 | 123 |
| 452 | 20240227 | 110000 | 11728116900 | 71100 | 71000 | 71100 | 71000 | 17 |
| 453 | 20240227 | 105900 | 11726909800 | 70900 | 71000 | 71000 | 70900 | 25 |
| 454 | 20240227 | 105800 | 11725136500 | 71000 | 70900 | 71000 | 70900 | 186 |
| 455 | 20240227 | 105700 | 11711934100 | 70900 | 71000 | 71000 | 70700 | 1191 |
| 456 | 20240227 | 105600 | 11627465700 | 71100 | 71000 | 71100 | 71000 | 509 |
| 457 | 20240227 | 105500 | 11591317200 | 70900 | 70800 | 70900 | 70700 | 907 |
| 458 | 20240227 | 105400 | 11527134800 | 70800 | 70900 | 71000 | 70800 | 2517 |
| 459 | 20240227 | 105300 | 11348832700 | 70900 | 71100 | 71100 | 70900 | 2135 |
| 460 | 20240227 | 105200 | 11197324500 | 71100 | 71100 | 71100 | 71100 | 115 |
| 461 | 20240227 | 105100 | 11189148000 | 71100 | 71100 | 71100 | 71000 | 115 |
| 462 | 20240227 | 105000 | 11180972300 | 71100 | 71000 | 71100 | 71000 | 232 |
| 463 | 20240227 | 104900 | 11164477900 | 71000 | 71000 | 71000 | 71000 | 945 |
| 464 | 20240227 | 104800 | 11097382900 | 71100 | 71200 | 71200 | 71100 | 3107 |
| 465 | 20240227 | 104700 | 10876281000 | 71200 | 71200 | 71200 | 71200 | 41 |
| 466 | 20240227 | 104600 | 10873361800 | 71200 | 71200 | 71300 | 71200 | 20 |
| 467 | 20240227 | 104500 | 10871937600 | 71300 | 71300 | 71300 | 71200 | 310 |
| 468 | 20240227 | 104400 | 10849834900 | 71300 | 71300 | 71400 | 71300 | 188 |
| 469 | 20240227 | 104300 | 10836429300 | 71400 | 71400 | 71500 | 71300 | 1121 |
| 470 | 20240227 | 104200 | 10756489400 | 71400 | 71500 | 71500 | 71300 | 467 |
| 471 | 20240227 | 104100 | 10723144600 | 71400 | 71400 | 71500 | 71400 | 62 |
| 472 | 20240227 | 104000 | 10718717600 | 71400 | 71500 | 71500 | 71400 | 303 |
| 473 | 20240227 | 103900 | 10697055100 | 71500 | 71500 | 71500 | 71500 | 59 |
| 474 | 20240227 | 103800 | 10692836600 | 71500 | 71500 | 71600 | 71500 | 212 |
| 475 | 20240227 | 103700 | 10677678500 | 71600 | 71600 | 71600 | 71500 | 32 |
| 476 | 20240227 | 103600 | 10675387600 | 71500 | 71500 | 71500 | 71500 | 42 |
| 477 | 20240227 | 103500 | 10672384600 | 71500 | 71600 | 71700 | 71500 | 133 |
| 478 | 20240227 | 103400 | 10662855200 | 71600 | 71600 | 71600 | 71600 | 57 |
| 479 | 20240227 | 103300 | 10658774000 | 71600 | 71600 | 71600 | 71600 | 11 |
| 480 | 20240227 | 103200 | 10657986400 | 71600 | 71500 | 71700 | 71500 | 119 |
| 481 | 20240227 | 103100 | 10649460000 | 71500 | 71400 | 71500 | 71400 | 452 |
| 482 | 20240227 | 103000 | 10617175500 | 71600 | 71400 | 71600 | 71300 | 449 |
| 483 | 20240227 | 102900 | 10585081100 | 71400 | 71400 | 71500 | 71400 | 232 |
| 484 | 20240227 | 102800 | 10568507600 | 71400 | 71500 | 71500 | 71400 | 75 |
| 485 | 20240227 | 102700 | 10563147900 | 71500 | 71400 | 71500 | 71400 | 50 |
| 486 | 20240227 | 102600 | 10559574200 | 71300 | 71600 | 71600 | 71300 | 190 |
| 487 | 20240227 | 102500 | 10546025900 | 71400 | 71400 | 71400 | 71400 | 142 |
| 488 | 20240227 | 102400 | 10535887100 | 71400 | 71600 | 71600 | 71400 | 673 |
| 489 | 20240227 | 102300 | 10487814600 | 71600 | 71500 | 71600 | 71500 | 32 |
| 490 | 20240227 | 102200 | 10485525900 | 71500 | 71600 | 71600 | 71500 | 512 |
| 491 | 20240227 | 102100 | 10448867900 | 71500 | 71500 | 71600 | 71500 | 68 |
| 492 | 20240227 | 102000 | 10444003500 | 71600 | 71600 | 71600 | 71500 | 78 |
| 493 | 20240227 | 101900 | 10438419400 | 71600 | 71800 | 71800 | 71600 | 72 |
| 494 | 20240227 | 101800 | 10433263200 | 71600 | 71500 | 71600 | 71400 | 4099 |
| 495 | 20240227 | 101700 | 10140587800 | 71400 | 71500 | 71600 | 71400 | 79 |
| 496 | 20240227 | 101600 | 10134939100 | 71500 | 71400 | 71500 | 71400 | 12 |
| 497 | 20240227 | 101500 | 10134081200 | 71400 | 71500 | 71500 | 71400 | 451 |
| 498 | 20240227 | 101400 | 10101849800 | 71500 | 71400 | 71500 | 71200 | 522 |
| 499 | 20240227 | 101300 | 10064587800 | 71300 | 71300 | 71500 | 71300 | 328 |
| 500 | 20240227 | 101200 | 10041184300 | 71300 | 71500 | 71500 | 71300 | 658 |
| 501 | 20240227 | 101100 | 9994163800 | 71600 | 71500 | 71600 | 71500 | 119 |
| 502 | 20240227 | 101000 | 9985645700 | 71500 | 71800 | 71800 | 71400 | 239 |
| 503 | 20240227 | 100900 | 9968547500 | 71700 | 71700 | 71700 | 71700 | 75 |
| 504 | 20240227 | 100800 | 9963170000 | 71400 | 71700 | 71700 | 71300 | 440 |
| 505 | 20240227 | 100700 | 9931740700 | 71700 | 71500 | 71900 | 71500 | 434 |
| 506 | 20240227 | 100600 | 9900621700 | 71500 | 71600 | 71600 | 71400 | 265 |
| 507 | 20240227 | 100500 | 9881683900 | 71600 | 71600 | 71600 | 71500 | 131 |
| 508 | 20240227 | 100400 | 9872314100 | 71600 | 71700 | 71700 | 71600 | 765 |
| 509 | 20240227 | 100300 | 9817467300 | 71700 | 71800 | 71800 | 71700 | 25 |
| 510 | 20240227 | 100200 | 9815674000 | 71700 | 71900 | 71900 | 71700 | 403 |
| 511 | 20240227 | 100100 | 9786756000 | 71900 | 71700 | 71900 | 71400 | 466 |
| 512 | 20240227 | 100000 | 9753290800 | 71400 | 71500 | 71700 | 71400 | 1463 |
| 513 | 20240227 | 095900 | 9648567000 | 71500 | 71200 | 71600 | 71200 | 1731 |
| 514 | 20240227 | 095800 | 9525147800 | 71200 | 71100 | 71200 | 71100 | 270 |
| 515 | 20240227 | 095700 | 9505930800 | 71100 | 71200 | 71200 | 71100 | 74 |
| 516 | 20240227 | 095600 | 9500664500 | 71200 | 71200 | 71500 | 71200 | 435 |
| 517 | 20240227 | 095500 | 9469689800 | 71200 | 71400 | 71400 | 71100 | 518 |
| 518 | 20240227 | 095400 | 9432780200 | 71400 | 71300 | 71500 | 71200 | 1227 |
| 519 | 20240227 | 095300 | 9345293400 | 71300 | 71400 | 71400 | 71300 | 247 |
| 520 | 20240227 | 095200 | 9327661500 | 71400 | 71100 | 71400 | 71000 | 1354 |
| 521 | 20240227 | 095100 | 9231214700 | 71100 | 70900 | 71100 | 70900 | 101 |
| 522 | 20240227 | 095000 | 9224039100 | 70900 | 70900 | 71100 | 70800 | 527 |
| 523 | 20240227 | 094900 | 9186625600 | 70900 | 70600 | 70900 | 70600 | 516 |
| 524 | 20240227 | 094800 | 9150087900 | 70600 | 70500 | 70600 | 70500 | 545 |
| 525 | 20240227 | 094700 | 9111616800 | 70400 | 70800 | 70900 | 70300 | 6205 |
| 526 | 20240227 | 094600 | 8674038900 | 70700 | 70700 | 70700 | 70700 | 119 |
| 527 | 20240227 | 094500 | 8665625600 | 70700 | 70600 | 70900 | 70500 | 689 |
| 528 | 20240227 | 094400 | 8616941200 | 70500 | 70600 | 70600 | 70500 | 216 |
| 529 | 20240227 | 094300 | 8601709400 | 70600 | 70600 | 70600 | 70500 | 512 |
| 530 | 20240227 | 094200 | 8565606000 | 70600 | 70500 | 70700 | 70500 | 311 |
| 531 | 20240227 | 094100 | 8543660700 | 70500 | 70600 | 70700 | 70300 | 3628 |
| 532 | 20240227 | 094000 | 8288461800 | 70600 | 70800 | 70800 | 70400 | 9428 |
| 533 | 20240227 | 093900 | 7622219300 | 70800 | 71000 | 71000 | 70800 | 3006 |
| 534 | 20240227 | 093800 | 7409125200 | 71100 | 71000 | 71100 | 70900 | 658 |
| 535 | 20240227 | 093700 | 7362383600 | 71000 | 70900 | 71100 | 70900 | 3393 |
| 536 | 20240227 | 093600 | 7121779100 | 71000 | 71200 | 71200 | 70900 | 6238 |
| 537 | 20240227 | 093500 | 6678800900 | 71200 | 71300 | 71300 | 71100 | 558 |
| 538 | 20240227 | 093400 | 6639070600 | 71100 | 71300 | 71300 | 71100 | 694 |
| 539 | 20240227 | 093300 | 6589654700 | 71300 | 71400 | 71400 | 71100 | 2313 |
| 540 | 20240227 | 093200 | 6424917200 | 71400 | 71400 | 71400 | 71300 | 540 |
| 541 | 20240227 | 093100 | 6386390100 | 71400 | 71500 | 71500 | 71400 | 1033 |
| 542 | 20240227 | 093000 | 6312609100 | 71500 | 71600 | 71700 | 71500 | 1204 |
| 543 | 20240227 | 092900 | 6226406700 | 71500 | 71300 | 71500 | 71300 | 1163 |
| 544 | 20240227 | 092800 | 6143454100 | 71300 | 71600 | 71700 | 71300 | 2631 |
| 545 | 20240227 | 092700 | 5955486100 | 71700 | 71600 | 71700 | 71500 | 480 |
| 546 | 20240227 | 092600 | 5921119800 | 71600 | 71800 | 71900 | 71500 | 1429 |
| 547 | 20240227 | 092500 | 5818643000 | 71700 | 71500 | 71700 | 71400 | 436 |
| 548 | 20240227 | 092400 | 5787464200 | 71600 | 71700 | 71800 | 71500 | 934 |
| 549 | 20240227 | 092300 | 5720581400 | 71800 | 71800 | 71800 | 71700 | 596 |
| 550 | 20240227 | 092200 | 5677828200 | 71800 | 71800 | 72000 | 71700 | 348 |
| 551 | 20240227 | 092100 | 5652822300 | 71800 | 71700 | 71800 | 71500 | 519 |
| 552 | 20240227 | 092000 | 5615706100 | 71700 | 71700 | 71800 | 71700 | 133 |
| 553 | 20240227 | 091900 | 5606168600 | 71700 | 71800 | 72000 | 71500 | 6790 |
| 554 | 20240227 | 091800 | 5119919700 | 71900 | 71800 | 72100 | 71500 | 5754 |
| 555 | 20240227 | 091700 | 4708248300 | 71800 | 71900 | 72000 | 71500 | 6785 |
| 556 | 20240227 | 091600 | 4221970800 | 72000 | 72100 | 72200 | 72000 | 561 |
| 557 | 20240227 | 091500 | 4181563000 | 72000 | 71900 | 72200 | 71900 | 246 |
| 558 | 20240227 | 091400 | 4163848700 | 71800 | 71900 | 72200 | 71700 | 389 |
| 559 | 20240227 | 091300 | 4135931900 | 71600 | 72300 | 72300 | 71600 | 1547 |
| 560 | 20240227 | 091200 | 4024683000 | 72300 | 72400 | 72900 | 72300 | 11714 |
| 561 | 20240227 | 091100 | 3172179800 | 72500 | 71700 | 72500 | 71400 | 8708 |
| 562 | 20240227 | 091000 | 2547623100 | 71600 | 71500 | 71700 | 71500 | 536 |
| 563 | 20240227 | 090900 | 2509272000 | 71500 | 71700 | 71800 | 71400 | 6654 |
| 564 | 20240227 | 090800 | 2033842500 | 71700 | 72100 | 72200 | 71700 | 2511 |
| 565 | 20240227 | 090700 | 1853331000 | 72000 | 72100 | 72200 | 72000 | 594 |
| 566 | 20240227 | 090600 | 1810528400 | 72100 | 72500 | 72500 | 72100 | 986 |
| 567 | 20240227 | 090500 | 1739343300 | 72200 | 72300 | 72700 | 72000 | 11385 |
| 568 | 20240227 | 090400 | 917152100 | 72300 | 72700 | 72700 | 72300 | 2157 |
| 569 | 20240227 | 090300 | 760781000 | 72700 | 73000 | 73000 | 72700 | 1657 |
| 570 | 20240227 | 090200 | 640277800 | 73000 | 72600 | 73100 | 72400 | 2672 |
| 571 | 20240227 | 090100 | 445773600 | 72500 | 72700 | 73500 | 72200 | 3102 |
| 572 | 20240227 | 090000 | 220571500 | 72700 | 73100 | 73400 | 72600 | 2990 |