36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 185700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 41512 |
| 3 | 20240227 | 185600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 4 | 20240227 | 185500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 5 | 20240227 | 185400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 6 | 20240227 | 185300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 7 | 20240227 | 185200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 8 | 20240227 | 185100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 9 | 20240227 | 185000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 10 | 20240227 | 184900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 11 | 20240227 | 184800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 12 | 20240227 | 184700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 13 | 20240227 | 184600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 14 | 20240227 | 184500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 15 | 20240227 | 184400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 16 | 20240227 | 184300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 17 | 20240227 | 184200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 18 | 20240227 | 184100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 19 | 20240227 | 184000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 20 | 20240227 | 183900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 21 | 20240227 | 183800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 22 | 20240227 | 183700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 23 | 20240227 | 183600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 24 | 20240227 | 183500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 25 | 20240227 | 183400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 26 | 20240227 | 183300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 27 | 20240227 | 183200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 28 | 20240227 | 183100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 29 | 20240227 | 183000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 30 | 20240227 | 182900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 31 | 20240227 | 182800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 32 | 20240227 | 182700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 41512 |
| 33 | 20240227 | 182600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 34 | 20240227 | 182500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 35 | 20240227 | 182400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 36 | 20240227 | 182300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 37 | 20240227 | 182200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 38 | 20240227 | 182100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 39 | 20240227 | 182000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 40 | 20240227 | 181900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 41 | 20240227 | 181800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 42 | 20240227 | 181700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 43 | 20240227 | 181600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 44 | 20240227 | 181500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 45 | 20240227 | 181400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 46 | 20240227 | 181300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 47 | 20240227 | 181200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 48 | 20240227 | 181100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 49 | 20240227 | 181000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 50 | 20240227 | 180900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 51 | 20240227 | 180800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 52 | 20240227 | 180700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 53 | 20240227 | 180600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 54 | 20240227 | 180500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 55 | 20240227 | 180400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 56 | 20240227 | 180300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 57 | 20240227 | 180200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 58 | 20240227 | 180100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 59 | 20240227 | 180000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 60 | 20240227 | 175900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 61 | 20240227 | 175800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 62 | 20240227 | 175700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 41512 |
| 63 | 20240227 | 175600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 64 | 20240227 | 175500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 65 | 20240227 | 175400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 66 | 20240227 | 175300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 67 | 20240227 | 175200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 68 | 20240227 | 175100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 69 | 20240227 | 175000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 70 | 20240227 | 174900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 71 | 20240227 | 174800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 72 | 20240227 | 174700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 73 | 20240227 | 174600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 74 | 20240227 | 174500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 75 | 20240227 | 174400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 76 | 20240227 | 174300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 77 | 20240227 | 174200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 78 | 20240227 | 174100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 79 | 20240227 | 174000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 80 | 20240227 | 173900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 81 | 20240227 | 173800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 82 | 20240227 | 173700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 83 | 20240227 | 173600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 84 | 20240227 | 173500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 85 | 20240227 | 173400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 86 | 20240227 | 173300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 87 | 20240227 | 173200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 88 | 20240227 | 173100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 89 | 20240227 | 173000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 90 | 20240227 | 172900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 91 | 20240227 | 172800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 92 | 20240227 | 172700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 41512 |
| 93 | 20240227 | 172600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 94 | 20240227 | 172500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 95 | 20240227 | 172400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 96 | 20240227 | 172300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 97 | 20240227 | 172200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 98 | 20240227 | 172100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 99 | 20240227 | 172000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 100 | 20240227 | 171900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 101 | 20240227 | 171800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 102 | 20240227 | 171700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 103 | 20240227 | 171600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 104 | 20240227 | 171500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 105 | 20240227 | 171400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 106 | 20240227 | 171300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 107 | 20240227 | 171200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 108 | 20240227 | 171100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 109 | 20240227 | 171000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 110 | 20240227 | 170900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 111 | 20240227 | 170800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 112 | 20240227 | 170700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 113 | 20240227 | 170600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 114 | 20240227 | 170500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 115 | 20240227 | 170400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 116 | 20240227 | 170300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 117 | 20240227 | 170200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 118 | 20240227 | 170100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 119 | 20240227 | 170000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 120 | 20240227 | 165900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 121 | 20240227 | 165800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 122 | 20240227 | 165700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 41512 |
| 123 | 20240227 | 165600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 124 | 20240227 | 165500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 125 | 20240227 | 165400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 126 | 20240227 | 165300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 127 | 20240227 | 165200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 128 | 20240227 | 165100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 129 | 20240227 | 165000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 130 | 20240227 | 164900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 131 | 20240227 | 164800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 132 | 20240227 | 164700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 133 | 20240227 | 164600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 134 | 20240227 | 164500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 135 | 20240227 | 164400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 136 | 20240227 | 164300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 137 | 20240227 | 164200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 138 | 20240227 | 164100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 139 | 20240227 | 164000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 140 | 20240227 | 163900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 141 | 20240227 | 163800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 142 | 20240227 | 163700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 143 | 20240227 | 163600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 144 | 20240227 | 163500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 145 | 20240227 | 163400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 146 | 20240227 | 163300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 147 | 20240227 | 163200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 148 | 20240227 | 163100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 149 | 20240227 | 163000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 150 | 20240227 | 162900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 151 | 20240227 | 162800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 152 | 20240227 | 162700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 41512 |
| 153 | 20240227 | 162600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 154 | 20240227 | 162500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 155 | 20240227 | 162400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 156 | 20240227 | 162300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 157 | 20240227 | 162200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 158 | 20240227 | 162100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 159 | 20240227 | 162000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 160 | 20240227 | 161900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 161 | 20240227 | 161800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 162 | 20240227 | 161700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 163 | 20240227 | 161600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 164 | 20240227 | 161500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 165 | 20240227 | 161400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 166 | 20240227 | 161300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 167 | 20240227 | 161200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 168 | 20240227 | 161100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 169 | 20240227 | 161000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 170 | 20240227 | 160900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 171 | 20240227 | 160800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 172 | 20240227 | 160700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 173 | 20240227 | 160600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 174 | 20240227 | 160500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 175 | 20240227 | 160400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 176 | 20240227 | 160300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 177 | 20240227 | 160200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 178 | 20240227 | 160100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 179 | 20240227 | 160000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 180 | 20240227 | 155900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 181 | 20240227 | 155800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 182 | 20240227 | 155700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 41512 |
| 183 | 20240227 | 155600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 184 | 20240227 | 155500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 185 | 20240227 | 155400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 186 | 20240227 | 155300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 187 | 20240227 | 155200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 188 | 20240227 | 155100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 189 | 20240227 | 155000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 190 | 20240227 | 154900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 191 | 20240227 | 154800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 192 | 20240227 | 154700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 193 | 20240227 | 154600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 194 | 20240227 | 154500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 195 | 20240227 | 154400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 196 | 20240227 | 154300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 197 | 20240227 | 154200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 198 | 20240227 | 154100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 199 | 20240227 | 154000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 200 | 20240227 | 153900 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 201 | 20240227 | 153800 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 202 | 20240227 | 153700 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 203 | 20240227 | 153600 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 204 | 20240227 | 153500 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 205 | 20240227 | 153400 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 206 | 20240227 | 153300 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 207 | 20240227 | 153200 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 208 | 20240227 | 153100 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 0 |
| 209 | 20240227 | 153000 | 741685764700 | 179100 | 179100 | 179100 | 179100 | 41512 |
| 210 | 20240227 | 152900 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 211 | 20240227 | 152800 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 212 | 20240227 | 152700 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 213 | 20240227 | 152600 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 214 | 20240227 | 152500 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 215 | 20240227 | 152400 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 216 | 20240227 | 152300 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 217 | 20240227 | 152200 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 218 | 20240227 | 152100 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 219 | 20240227 | 152000 | 734250965500 | 179300 | 179300 | 179300 | 179300 | 0 |
| 220 | 20240227 | 151900 | 734250965500 | 179300 | 179300 | 179500 | 179000 | 7971 |
| 221 | 20240227 | 151800 | 732822208300 | 179300 | 179300 | 179500 | 179200 | 6295 |
| 222 | 20240227 | 151700 | 731693019000 | 179400 | 179200 | 179400 | 179100 | 3411 |
| 223 | 20240227 | 151600 | 731081449700 | 179100 | 178900 | 179300 | 178800 | 3821 |
| 224 | 20240227 | 151500 | 730397089600 | 179000 | 179200 | 179300 | 178500 | 6657 |
| 225 | 20240227 | 151400 | 729205967600 | 179200 | 179300 | 179600 | 179100 | 5931 |
| 226 | 20240227 | 151300 | 728142219700 | 179200 | 179300 | 179300 | 179100 | 2712 |
| 227 | 20240227 | 151200 | 727656191300 | 179200 | 179100 | 179300 | 179000 | 4001 |
| 228 | 20240227 | 151100 | 726939619900 | 179000 | 179100 | 179300 | 178800 | 4305 |
| 229 | 20240227 | 151000 | 726168688600 | 179000 | 178700 | 179300 | 178500 | 8532 |
| 230 | 20240227 | 150900 | 724642343600 | 178800 | 178400 | 178800 | 178400 | 3318 |
| 231 | 20240227 | 150800 | 724049706500 | 178400 | 178200 | 178900 | 178200 | 14931 |
| 232 | 20240227 | 150700 | 721383308700 | 178300 | 177900 | 178300 | 177800 | 6157 |
| 233 | 20240227 | 150600 | 720287679600 | 177900 | 177500 | 177900 | 177300 | 5296 |
| 234 | 20240227 | 150500 | 719347441800 | 177500 | 177600 | 177700 | 177400 | 5401 |
| 235 | 20240227 | 150400 | 718388368400 | 177500 | 177000 | 177600 | 176900 | 6144 |
| 236 | 20240227 | 150300 | 717298648100 | 177000 | 177000 | 177300 | 176800 | 5708 |
| 237 | 20240227 | 150200 | 716287854500 | 176900 | 176500 | 177100 | 176400 | 5144 |
| 238 | 20240227 | 150100 | 715378760200 | 176600 | 177000 | 177200 | 176300 | 5448 |
| 239 | 20240227 | 150000 | 714415990800 | 177000 | 176200 | 177100 | 176000 | 4359 |
| 240 | 20240227 | 145900 | 713646476000 | 176200 | 176800 | 176900 | 176200 | 4554 |
| 241 | 20240227 | 145800 | 712842458100 | 176900 | 175900 | 177100 | 175900 | 8886 |
| 242 | 20240227 | 145700 | 711272635400 | 176000 | 176000 | 176200 | 175700 | 13687 |
| 243 | 20240227 | 145600 | 708865379400 | 176000 | 176100 | 176300 | 176000 | 9210 |
| 244 | 20240227 | 145500 | 707243457900 | 176100 | 176400 | 176600 | 176000 | 13354 |
| 245 | 20240227 | 145400 | 704889881200 | 176500 | 177000 | 177000 | 176400 | 5925 |
| 246 | 20240227 | 145300 | 703843136300 | 176900 | 176800 | 177200 | 176700 | 3717 |
| 247 | 20240227 | 145200 | 703185387700 | 176800 | 177000 | 177100 | 176800 | 3309 |
| 248 | 20240227 | 145100 | 702599925600 | 177100 | 177100 | 177200 | 176900 | 5912 |
| 249 | 20240227 | 145000 | 701553504200 | 177000 | 176900 | 177300 | 176900 | 5109 |
| 250 | 20240227 | 144900 | 700648533800 | 176900 | 177000 | 177000 | 176800 | 3831 |
| 251 | 20240227 | 144800 | 699970743600 | 177000 | 176600 | 177100 | 176500 | 5033 |
| 252 | 20240227 | 144700 | 699080834500 | 176600 | 176700 | 176900 | 176600 | 4913 |
| 253 | 20240227 | 144600 | 698212622600 | 176700 | 176700 | 176800 | 176500 | 3160 |
| 254 | 20240227 | 144500 | 697654255000 | 176700 | 176900 | 177000 | 176500 | 3159 |
| 255 | 20240227 | 144400 | 697095922300 | 176900 | 176800 | 177100 | 176500 | 5217 |
| 256 | 20240227 | 144300 | 696173417200 | 176700 | 177200 | 177300 | 176500 | 4594 |
| 257 | 20240227 | 144200 | 695361200000 | 177200 | 176800 | 177300 | 176700 | 4296 |
| 258 | 20240227 | 144100 | 694600605200 | 176700 | 176900 | 177200 | 176300 | 13474 |
| 259 | 20240227 | 144000 | 692219355400 | 177000 | 177100 | 177200 | 176800 | 7525 |
| 260 | 20240227 | 143900 | 690887516400 | 177000 | 177700 | 177800 | 176900 | 13125 |
| 261 | 20240227 | 143800 | 688560948400 | 177700 | 177800 | 178100 | 177700 | 2767 |
| 262 | 20240227 | 143700 | 688068827600 | 178000 | 177900 | 178100 | 177700 | 2515 |
| 263 | 20240227 | 143600 | 687621416800 | 177900 | 178300 | 178400 | 177700 | 5276 |
| 264 | 20240227 | 143500 | 686682390100 | 178400 | 178000 | 178400 | 177900 | 3898 |
| 265 | 20240227 | 143400 | 685987960600 | 178000 | 178000 | 178200 | 177800 | 4265 |
| 266 | 20240227 | 143300 | 685228920000 | 178000 | 178100 | 178100 | 177500 | 13567 |
| 267 | 20240227 | 143200 | 682816015800 | 178100 | 178100 | 178600 | 178100 | 2556 |
| 268 | 20240227 | 143100 | 682360364500 | 178100 | 178200 | 178200 | 178000 | 3916 |
| 269 | 20240227 | 143000 | 681662939000 | 178200 | 178200 | 178500 | 178100 | 3344 |
| 270 | 20240227 | 142900 | 681066776800 | 178200 | 178300 | 178400 | 178200 | 2414 |
| 271 | 20240227 | 142800 | 680636401700 | 178300 | 178500 | 178500 | 178300 | 1525 |
| 272 | 20240227 | 142700 | 680364453500 | 178500 | 178200 | 178700 | 178100 | 5929 |
| 273 | 20240227 | 142600 | 679307557400 | 178100 | 178300 | 178400 | 178000 | 9092 |
| 274 | 20240227 | 142500 | 677687941300 | 178300 | 178200 | 178500 | 178200 | 2579 |
| 275 | 20240227 | 142400 | 677228116700 | 178200 | 178400 | 178500 | 178100 | 7208 |
| 276 | 20240227 | 142300 | 675943530700 | 178400 | 178800 | 178800 | 178300 | 2794 |
| 277 | 20240227 | 142200 | 675444836100 | 178800 | 179000 | 179100 | 178700 | 1865 |
| 278 | 20240227 | 142100 | 675111196700 | 179000 | 179200 | 179300 | 179000 | 1684 |
| 279 | 20240227 | 142000 | 674809581500 | 179300 | 178900 | 179400 | 178900 | 2520 |
| 280 | 20240227 | 141900 | 674358032400 | 178900 | 178800 | 179300 | 178800 | 2602 |
| 281 | 20240227 | 141800 | 673892410800 | 178800 | 178400 | 178900 | 178300 | 5758 |
| 282 | 20240227 | 141700 | 672864489700 | 178400 | 178800 | 178800 | 178400 | 5781 |
| 283 | 20240227 | 141600 | 671832293300 | 178700 | 178700 | 178800 | 178700 | 1383 |
| 284 | 20240227 | 141500 | 671585114900 | 178700 | 178700 | 178800 | 178700 | 3390 |
| 285 | 20240227 | 141400 | 670979209500 | 178700 | 178800 | 178900 | 178700 | 2706 |
| 286 | 20240227 | 141300 | 670495543000 | 178800 | 178900 | 179000 | 178800 | 2306 |
| 287 | 20240227 | 141200 | 670083095200 | 178900 | 179400 | 179400 | 178800 | 5805 |
| 288 | 20240227 | 141100 | 669043301600 | 179400 | 179700 | 179900 | 179400 | 2695 |
| 289 | 20240227 | 141000 | 668559188200 | 179800 | 179600 | 180100 | 179600 | 7736 |
| 290 | 20240227 | 140900 | 667167410200 | 179600 | 179500 | 179700 | 179400 | 2092 |
| 291 | 20240227 | 140800 | 666791752200 | 179500 | 179600 | 179700 | 179500 | 1924 |
| 292 | 20240227 | 140700 | 666446355600 | 179600 | 179600 | 179700 | 179600 | 1740 |
| 293 | 20240227 | 140600 | 666133834200 | 179600 | 179800 | 179800 | 179400 | 4357 |
| 294 | 20240227 | 140500 | 665351356300 | 179800 | 179300 | 179800 | 179300 | 2704 |
| 295 | 20240227 | 140400 | 664865797900 | 179400 | 179300 | 179400 | 179300 | 1298 |
| 296 | 20240227 | 140300 | 664633029800 | 179400 | 179300 | 179500 | 179100 | 2989 |
| 297 | 20240227 | 140200 | 664097081900 | 179200 | 179200 | 179300 | 179200 | 1111 |
| 298 | 20240227 | 140100 | 663897978300 | 179200 | 179300 | 179300 | 179100 | 2382 |
| 299 | 20240227 | 140000 | 663471174500 | 179300 | 179500 | 179600 | 179300 | 1298 |
| 300 | 20240227 | 135900 | 663238273500 | 179500 | 179500 | 179600 | 179300 | 1718 |
| 301 | 20240227 | 135800 | 662930030900 | 179500 | 180000 | 180000 | 179500 | 2877 |
| 302 | 20240227 | 135700 | 662413022200 | 180000 | 179100 | 180000 | 179100 | 5806 |
| 303 | 20240227 | 135600 | 661369818700 | 179100 | 179100 | 179200 | 179000 | 2189 |
| 304 | 20240227 | 135500 | 660977819400 | 179200 | 178700 | 179200 | 178500 | 3755 |
| 305 | 20240227 | 135400 | 660306490400 | 178700 | 178700 | 179000 | 178700 | 2873 |
| 306 | 20240227 | 135300 | 659792775400 | 178700 | 178500 | 179400 | 178500 | 5819 |
| 307 | 20240227 | 135200 | 658751351800 | 178600 | 178500 | 178700 | 178500 | 3305 |
| 308 | 20240227 | 135100 | 658161171800 | 178500 | 178900 | 178900 | 178300 | 5818 |
| 309 | 20240227 | 135000 | 657122650900 | 178900 | 178600 | 179000 | 178600 | 2834 |
| 310 | 20240227 | 134900 | 656615924300 | 178700 | 178800 | 179000 | 178300 | 13273 |
| 311 | 20240227 | 134800 | 654245396500 | 178800 | 179000 | 179100 | 178800 | 3248 |
| 312 | 20240227 | 134700 | 653664256100 | 179000 | 179100 | 179200 | 179000 | 2294 |
| 313 | 20240227 | 134600 | 653253488800 | 179100 | 179200 | 179300 | 179100 | 3891 |
| 314 | 20240227 | 134500 | 652556381400 | 179200 | 179300 | 179400 | 179200 | 1745 |
| 315 | 20240227 | 134400 | 652243538000 | 179300 | 179200 | 179300 | 179000 | 4687 |
| 316 | 20240227 | 134300 | 651403740100 | 179300 | 179200 | 179400 | 179200 | 1876 |
| 317 | 20240227 | 134200 | 651067386800 | 179200 | 179400 | 179600 | 179200 | 1974 |
| 318 | 20240227 | 134100 | 650713299800 | 179500 | 179000 | 179600 | 179000 | 3654 |
| 319 | 20240227 | 134000 | 650057987500 | 179100 | 180100 | 180100 | 179000 | 11135 |
| 320 | 20240227 | 133900 | 648059465900 | 180100 | 180400 | 180600 | 180100 | 4007 |
| 321 | 20240227 | 133800 | 647336785100 | 180400 | 180800 | 180900 | 180400 | 2211 |
| 322 | 20240227 | 133700 | 646937528400 | 180900 | 180500 | 180900 | 180500 | 2999 |
| 323 | 20240227 | 133600 | 646395574100 | 180500 | 180900 | 180900 | 180500 | 2112 |
| 324 | 20240227 | 133500 | 646013928800 | 180900 | 180100 | 180900 | 180100 | 5119 |
| 325 | 20240227 | 133400 | 645089804000 | 180000 | 180100 | 180100 | 180000 | 1515 |
| 326 | 20240227 | 133300 | 644817076400 | 180000 | 179900 | 180100 | 179800 | 2227 |
| 327 | 20240227 | 133200 | 644416180400 | 179800 | 180100 | 180200 | 179800 | 1698 |
| 328 | 20240227 | 133100 | 644110623500 | 180100 | 179800 | 180300 | 179700 | 2329 |
| 329 | 20240227 | 133000 | 643691593600 | 179900 | 180000 | 180400 | 179800 | 2858 |
| 330 | 20240227 | 132900 | 643177070700 | 180000 | 180300 | 180400 | 180000 | 2903 |
| 331 | 20240227 | 132800 | 642654066900 | 180300 | 180400 | 180500 | 180300 | 1340 |
| 332 | 20240227 | 132700 | 642412352800 | 180400 | 180600 | 180800 | 180400 | 2408 |
| 333 | 20240227 | 132600 | 641977428800 | 180500 | 180600 | 180700 | 180200 | 2444 |
| 334 | 20240227 | 132500 | 641536324700 | 180600 | 180300 | 180900 | 180200 | 7898 |
| 335 | 20240227 | 132400 | 640109474100 | 180200 | 180200 | 180300 | 179800 | 3748 |
| 336 | 20240227 | 132300 | 639434397100 | 180200 | 179600 | 180400 | 179500 | 6453 |
| 337 | 20240227 | 132200 | 638272566000 | 179500 | 179100 | 179600 | 179100 | 3395 |
| 338 | 20240227 | 132100 | 637663648900 | 179100 | 179200 | 179300 | 179000 | 4223 |
| 339 | 20240227 | 132000 | 636907226000 | 179300 | 179800 | 179900 | 179100 | 6248 |
| 340 | 20240227 | 131900 | 635785653000 | 179900 | 179800 | 180000 | 179700 | 2634 |
| 341 | 20240227 | 131800 | 635311828700 | 179700 | 179700 | 179800 | 179500 | 1930 |
| 342 | 20240227 | 131700 | 634965070200 | 179700 | 179600 | 180000 | 179600 | 3784 |
| 343 | 20240227 | 131600 | 634284596400 | 179600 | 179600 | 179900 | 179500 | 2742 |
| 344 | 20240227 | 131500 | 633791808400 | 179600 | 180000 | 180400 | 179600 | 4705 |
| 345 | 20240227 | 131400 | 632944616800 | 180000 | 179200 | 180300 | 179200 | 7602 |
| 346 | 20240227 | 131300 | 631577019800 | 179200 | 179500 | 179700 | 179100 | 4081 |
| 347 | 20240227 | 131200 | 630844494400 | 179600 | 178800 | 179800 | 178700 | 6852 |
| 348 | 20240227 | 131100 | 629615363900 | 178800 | 178900 | 178900 | 178600 | 3368 |
| 349 | 20240227 | 131000 | 629013461500 | 178900 | 178400 | 179000 | 178200 | 9821 |
| 350 | 20240227 | 130900 | 627260506300 | 178400 | 178900 | 179000 | 178400 | 9632 |
| 351 | 20240227 | 130800 | 625539706400 | 178900 | 178800 | 179200 | 178800 | 8320 |
| 352 | 20240227 | 130700 | 624051047300 | 178800 | 179000 | 179300 | 178600 | 13662 |
| 353 | 20240227 | 130600 | 621606475400 | 179000 | 180000 | 180100 | 178800 | 17004 |
| 354 | 20240227 | 130500 | 618557229300 | 180100 | 180200 | 180400 | 179500 | 15191 |
| 355 | 20240227 | 130400 | 615823693300 | 180300 | 180700 | 180800 | 180100 | 10857 |
| 356 | 20240227 | 130300 | 613865591100 | 180700 | 180700 | 181000 | 180500 | 7735 |
| 357 | 20240227 | 130200 | 612467273400 | 180700 | 180800 | 181000 | 180600 | 4503 |
| 358 | 20240227 | 130100 | 611653120700 | 180800 | 181500 | 181700 | 180800 | 7010 |
| 359 | 20240227 | 130000 | 610382202300 | 181600 | 181100 | 182000 | 181100 | 3859 |
| 360 | 20240227 | 125900 | 609681923400 | 181200 | 182600 | 182600 | 181100 | 9023 |
| 361 | 20240227 | 125800 | 608041503100 | 182700 | 182800 | 182900 | 182500 | 1999 |
| 362 | 20240227 | 125700 | 607676278100 | 182800 | 182400 | 182900 | 182400 | 1637 |
| 363 | 20240227 | 125600 | 607377218700 | 182400 | 182800 | 182900 | 182400 | 2069 |
| 364 | 20240227 | 125500 | 606999398200 | 182800 | 182900 | 183000 | 182700 | 1853 |
| 365 | 20240227 | 125400 | 606660553800 | 182900 | 183000 | 183000 | 182600 | 2841 |
| 366 | 20240227 | 125300 | 606141209000 | 183000 | 182800 | 183000 | 182700 | 2131 |
| 367 | 20240227 | 125200 | 605751457600 | 182700 | 182300 | 182800 | 182300 | 1925 |
| 368 | 20240227 | 125100 | 605400181700 | 182300 | 182300 | 182400 | 182100 | 1527 |
| 369 | 20240227 | 125000 | 605121924200 | 182100 | 182700 | 182900 | 182100 | 4530 |
| 370 | 20240227 | 124900 | 604294832400 | 182800 | 183100 | 183400 | 182700 | 4559 |
| 371 | 20240227 | 124800 | 603460011300 | 183000 | 183000 | 183400 | 182800 | 6494 |
| 372 | 20240227 | 124700 | 602270610700 | 183000 | 182700 | 183000 | 182500 | 2771 |
| 373 | 20240227 | 124600 | 601764224300 | 182600 | 182600 | 182700 | 182400 | 2214 |
| 374 | 20240227 | 124500 | 601360115900 | 182500 | 182500 | 183000 | 182400 | 4228 |
| 375 | 20240227 | 124400 | 600587921000 | 182600 | 181600 | 182600 | 181600 | 3882 |
| 376 | 20240227 | 124300 | 599881192600 | 181600 | 181300 | 181800 | 181300 | 2259 |
| 377 | 20240227 | 124200 | 599470868200 | 181400 | 181300 | 181700 | 181000 | 3379 |
| 378 | 20240227 | 124100 | 598858697900 | 181300 | 181600 | 181800 | 181000 | 7867 |
| 379 | 20240227 | 124000 | 597432513900 | 181600 | 182000 | 182100 | 181500 | 1904 |
| 380 | 20240227 | 123900 | 597086611100 | 182000 | 181700 | 182100 | 181600 | 1832 |
| 381 | 20240227 | 123800 | 596753511200 | 181700 | 181800 | 182100 | 181600 | 2922 |
| 382 | 20240227 | 123700 | 596222016500 | 181900 | 181700 | 181900 | 181600 | 1765 |
| 383 | 20240227 | 123600 | 595901292000 | 181700 | 181900 | 182100 | 181600 | 3364 |
| 384 | 20240227 | 123500 | 595289628900 | 181900 | 181700 | 182400 | 181500 | 3345 |
| 385 | 20240227 | 123400 | 594681023500 | 181900 | 181900 | 182000 | 181200 | 5019 |
| 386 | 20240227 | 123300 | 593769642300 | 181900 | 182300 | 182400 | 181900 | 4537 |
| 387 | 20240227 | 123200 | 592943276600 | 182300 | 182300 | 182500 | 182200 | 1789 |
| 388 | 20240227 | 123100 | 592617171400 | 182400 | 182500 | 182600 | 182300 | 2126 |
| 389 | 20240227 | 123000 | 592229336800 | 182500 | 182500 | 182800 | 182500 | 2381 |
| 390 | 20240227 | 122900 | 591794468100 | 182600 | 182300 | 182700 | 182100 | 2062 |
| 391 | 20240227 | 122800 | 591418458100 | 182400 | 182200 | 182700 | 182200 | 1975 |
| 392 | 20240227 | 122700 | 591058353600 | 182200 | 182300 | 182400 | 182100 | 2227 |
| 393 | 20240227 | 122600 | 590652500000 | 182300 | 182300 | 182800 | 182200 | 7355 |
| 394 | 20240227 | 122500 | 589310049900 | 182300 | 182900 | 182900 | 182200 | 3896 |
| 395 | 20240227 | 122400 | 588598652000 | 183000 | 182800 | 183000 | 182500 | 3932 |
| 396 | 20240227 | 122300 | 587880034200 | 182800 | 183300 | 183400 | 182700 | 6161 |
| 397 | 20240227 | 122200 | 586752560400 | 183400 | 182800 | 183500 | 182600 | 9581 |
| 398 | 20240227 | 122100 | 584998758700 | 182800 | 182100 | 183000 | 182100 | 8968 |
| 399 | 20240227 | 122000 | 583360012600 | 182200 | 182400 | 182400 | 181900 | 3122 |
| 400 | 20240227 | 121900 | 582791189600 | 182400 | 181300 | 182700 | 181300 | 11575 |
| 401 | 20240227 | 121800 | 580683381900 | 181300 | 181400 | 181700 | 181300 | 4864 |
| 402 | 20240227 | 121700 | 579800680000 | 181400 | 180800 | 181400 | 180700 | 1965 |
| 403 | 20240227 | 121600 | 579444863500 | 180800 | 180500 | 180800 | 180400 | 2678 |
| 404 | 20240227 | 121500 | 578961339400 | 180400 | 180800 | 180900 | 180400 | 2653 |
| 405 | 20240227 | 121400 | 578482199700 | 180800 | 180900 | 181100 | 180800 | 3351 |
| 406 | 20240227 | 121300 | 577875832700 | 180900 | 181000 | 181100 | 180500 | 4189 |
| 407 | 20240227 | 121200 | 577118614100 | 181000 | 181400 | 181400 | 180700 | 3924 |
| 408 | 20240227 | 121100 | 576408142200 | 181300 | 181600 | 181700 | 181100 | 3335 |
| 409 | 20240227 | 121000 | 575803104700 | 181700 | 180500 | 181700 | 180500 | 4564 |
| 410 | 20240227 | 120900 | 574976893200 | 180600 | 180400 | 180700 | 180200 | 7836 |
| 411 | 20240227 | 120800 | 573562664200 | 180400 | 180800 | 180900 | 180200 | 9925 |
| 412 | 20240227 | 120700 | 571771320500 | 180800 | 181100 | 181200 | 180600 | 15925 |
| 413 | 20240227 | 120600 | 568890864500 | 181100 | 181600 | 181900 | 181100 | 7955 |
| 414 | 20240227 | 120500 | 567447407700 | 181600 | 181800 | 182200 | 181600 | 2463 |
| 415 | 20240227 | 120400 | 566999700500 | 181700 | 182200 | 182200 | 181600 | 3482 |
| 416 | 20240227 | 120300 | 566366338200 | 182200 | 182900 | 182900 | 182200 | 6296 |
| 417 | 20240227 | 120200 | 565215979500 | 182800 | 181900 | 182900 | 181900 | 4200 |
| 418 | 20240227 | 120100 | 564450220800 | 182000 | 181700 | 182000 | 181700 | 2610 |
| 419 | 20240227 | 120000 | 563975672000 | 181800 | 181700 | 181900 | 181300 | 6903 |
| 420 | 20240227 | 115900 | 562722461800 | 181800 | 181900 | 182000 | 181700 | 2347 |
| 421 | 20240227 | 115800 | 562295659300 | 181900 | 181800 | 182000 | 181600 | 6409 |
| 422 | 20240227 | 115700 | 561130183500 | 181800 | 181700 | 182200 | 181600 | 4963 |
| 423 | 20240227 | 115600 | 560227446900 | 181700 | 182700 | 182800 | 181700 | 5068 |
| 424 | 20240227 | 115500 | 559303317400 | 182700 | 182800 | 182900 | 182600 | 2619 |
| 425 | 20240227 | 115400 | 558824662300 | 182800 | 183000 | 183200 | 182700 | 4284 |
| 426 | 20240227 | 115300 | 558041058500 | 183100 | 182800 | 183100 | 182600 | 3683 |
| 427 | 20240227 | 115200 | 557367530400 | 182800 | 182900 | 183000 | 182700 | 2689 |
| 428 | 20240227 | 115100 | 556875811000 | 182800 | 182400 | 183200 | 181600 | 8807 |
| 429 | 20240227 | 115000 | 555268402800 | 182400 | 182400 | 182500 | 181700 | 10511 |
| 430 | 20240227 | 114900 | 553354073700 | 182300 | 182700 | 182800 | 182100 | 6634 |
| 431 | 20240227 | 114800 | 552144185200 | 182800 | 183100 | 183200 | 182700 | 2535 |
| 432 | 20240227 | 114700 | 551680461100 | 183000 | 183200 | 183400 | 183000 | 2222 |
| 433 | 20240227 | 114600 | 551273324500 | 183200 | 183300 | 183500 | 183000 | 2898 |
| 434 | 20240227 | 114500 | 550742365800 | 183300 | 182900 | 183500 | 182800 | 4249 |
| 435 | 20240227 | 114400 | 549964130500 | 182900 | 182700 | 183000 | 182100 | 8063 |
| 436 | 20240227 | 114300 | 548491628800 | 182800 | 183800 | 183800 | 182200 | 15487 |
| 437 | 20240227 | 114200 | 545661504000 | 183800 | 183700 | 184100 | 183600 | 6007 |
| 438 | 20240227 | 114100 | 544557156900 | 183700 | 183400 | 183900 | 183400 | 4474 |
| 439 | 20240227 | 114000 | 543735127900 | 183600 | 183300 | 183600 | 183100 | 4897 |
| 440 | 20240227 | 113900 | 542837553000 | 183300 | 183300 | 183400 | 183100 | 9350 |
| 441 | 20240227 | 113800 | 541124530600 | 183300 | 184200 | 184300 | 183300 | 13332 |
| 442 | 20240227 | 113700 | 538675786100 | 184200 | 184200 | 184400 | 184100 | 4337 |
| 443 | 20240227 | 113600 | 537876862400 | 184200 | 185000 | 185100 | 184100 | 3086 |
| 444 | 20240227 | 113500 | 537307106600 | 185000 | 184800 | 185300 | 184000 | 7542 |
| 445 | 20240227 | 113400 | 535913146100 | 184800 | 184000 | 185100 | 183800 | 8547 |
| 446 | 20240227 | 113300 | 534334679000 | 184000 | 184300 | 184600 | 183700 | 4682 |
| 447 | 20240227 | 113200 | 533473000400 | 184600 | 184200 | 184900 | 183900 | 7329 |
| 448 | 20240227 | 113100 | 532120525900 | 184400 | 183900 | 184400 | 183700 | 10429 |
| 449 | 20240227 | 113000 | 530201330500 | 184000 | 184800 | 184800 | 183900 | 12880 |
| 450 | 20240227 | 112900 | 527828089700 | 184800 | 184900 | 185500 | 184700 | 5104 |
| 451 | 20240227 | 112800 | 526883287100 | 185000 | 184900 | 185300 | 184500 | 6178 |
| 452 | 20240227 | 112700 | 525741255500 | 184800 | 184700 | 185000 | 184400 | 7381 |
| 453 | 20240227 | 112600 | 524377973100 | 184700 | 185400 | 185400 | 184700 | 8577 |
| 454 | 20240227 | 112500 | 522791429500 | 185400 | 185300 | 185500 | 185000 | 3821 |
| 455 | 20240227 | 112400 | 522083541000 | 185400 | 184800 | 185600 | 184700 | 7369 |
| 456 | 20240227 | 112300 | 520719755900 | 184800 | 185000 | 185200 | 184800 | 9119 |
| 457 | 20240227 | 112200 | 519033080500 | 184900 | 185900 | 186100 | 184900 | 16444 |
| 458 | 20240227 | 112100 | 515985489400 | 185900 | 185800 | 186600 | 185700 | 7728 |
| 459 | 20240227 | 112000 | 514547509800 | 185700 | 186000 | 186000 | 185600 | 14354 |
| 460 | 20240227 | 111900 | 511881337400 | 185900 | 186600 | 186600 | 185900 | 10008 |
| 461 | 20240227 | 111800 | 510019385800 | 186600 | 187200 | 187400 | 186300 | 7196 |
| 462 | 20240227 | 111700 | 508675276600 | 187300 | 187000 | 187500 | 187000 | 6624 |
| 463 | 20240227 | 111600 | 507434765900 | 187000 | 186500 | 187400 | 186400 | 7695 |
| 464 | 20240227 | 111500 | 505996603700 | 186500 | 186200 | 186600 | 186000 | 4766 |
| 465 | 20240227 | 111400 | 505108765800 | 186200 | 186600 | 186800 | 186000 | 11630 |
| 466 | 20240227 | 111300 | 502941681700 | 186600 | 186600 | 187200 | 186500 | 7686 |
| 467 | 20240227 | 111200 | 501506460700 | 186600 | 187600 | 187700 | 186600 | 11416 |
| 468 | 20240227 | 111100 | 499372066700 | 187700 | 187000 | 188000 | 186900 | 6724 |
| 469 | 20240227 | 111000 | 498111648100 | 187100 | 186500 | 187400 | 186400 | 8746 |
| 470 | 20240227 | 110900 | 496476368100 | 186500 | 188100 | 188300 | 186500 | 20960 |
| 471 | 20240227 | 110800 | 492549361700 | 188100 | 189000 | 189300 | 187800 | 15739 |
| 472 | 20240227 | 110700 | 489580154700 | 189000 | 188400 | 189100 | 188000 | 13688 |
| 473 | 20240227 | 110600 | 486997394800 | 188500 | 187900 | 188600 | 187400 | 11256 |
| 474 | 20240227 | 110500 | 484881725900 | 187800 | 188400 | 188500 | 187500 | 20458 |
| 475 | 20240227 | 110400 | 481036302800 | 188500 | 188900 | 189200 | 188200 | 24836 |
| 476 | 20240227 | 110300 | 476347463900 | 188900 | 188500 | 189000 | 187900 | 31297 |
| 477 | 20240227 | 110200 | 470448743700 | 188400 | 187800 | 188600 | 187800 | 26291 |
| 478 | 20240227 | 110100 | 465501817900 | 187700 | 187000 | 188100 | 186900 | 35182 |
| 479 | 20240227 | 110000 | 458906762400 | 187000 | 185900 | 187000 | 185700 | 18925 |
| 480 | 20240227 | 105900 | 455374760200 | 185900 | 185800 | 186200 | 185500 | 9499 |
| 481 | 20240227 | 105800 | 453609527600 | 185800 | 186800 | 186900 | 185800 | 13315 |
| 482 | 20240227 | 105700 | 451128640700 | 186800 | 186000 | 187000 | 186000 | 29848 |
| 483 | 20240227 | 105600 | 445559591200 | 186100 | 185500 | 186100 | 185500 | 8867 |
| 484 | 20240227 | 105500 | 443911683800 | 185600 | 186000 | 186100 | 184600 | 18577 |
| 485 | 20240227 | 105400 | 440470712800 | 186000 | 186200 | 186300 | 185700 | 6098 |
| 486 | 20240227 | 105300 | 439337151600 | 186200 | 185600 | 186400 | 185500 | 11125 |
| 487 | 20240227 | 105200 | 437269170100 | 185700 | 186200 | 186500 | 185400 | 16978 |
| 488 | 20240227 | 105100 | 434111097100 | 186300 | 186000 | 186300 | 185900 | 11081 |
| 489 | 20240227 | 105000 | 432048303700 | 186000 | 185200 | 186100 | 185000 | 15386 |
| 490 | 20240227 | 104900 | 429193800200 | 185200 | 186500 | 186900 | 184800 | 25717 |
| 491 | 20240227 | 104800 | 424416879900 | 186400 | 186000 | 187000 | 185900 | 37748 |
| 492 | 20240227 | 104700 | 417376529500 | 186100 | 186400 | 186500 | 185700 | 16468 |
| 493 | 20240227 | 104600 | 414311287900 | 186400 | 185300 | 186600 | 185300 | 33667 |
| 494 | 20240227 | 104500 | 408044172600 | 185400 | 184200 | 185900 | 183800 | 73105 |
| 495 | 20240227 | 104400 | 394521313700 | 184200 | 183600 | 184200 | 183100 | 7226 |
| 496 | 20240227 | 104300 | 393192979500 | 183700 | 183300 | 184300 | 183300 | 17043 |
| 497 | 20240227 | 104200 | 390059104700 | 183300 | 182800 | 183400 | 182400 | 10723 |
| 498 | 20240227 | 104100 | 388097658800 | 182800 | 182600 | 182800 | 182300 | 5877 |
| 499 | 20240227 | 104000 | 387024571100 | 182600 | 181500 | 182900 | 181500 | 7477 |
| 500 | 20240227 | 103900 | 385661624000 | 181700 | 182000 | 182200 | 181400 | 14827 |
| 501 | 20240227 | 103800 | 382966420200 | 182000 | 182800 | 183300 | 182000 | 16127 |
| 502 | 20240227 | 103700 | 380022731300 | 182800 | 183500 | 183900 | 182800 | 10638 |
| 503 | 20240227 | 103600 | 378072966700 | 183700 | 183600 | 184200 | 183200 | 16069 |
| 504 | 20240227 | 103500 | 375120305000 | 183400 | 184000 | 184700 | 182900 | 69329 |
| 505 | 20240227 | 103400 | 362360117800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 506 | 20240227 | 103300 | 362360117800 | 183800 | 183800 | 183800 | 183800 | 0 |
| 507 | 20240227 | 103200 | 362360117800 | 183800 | 182900 | 183800 | 182900 | 32918 |
| 508 | 20240227 | 103100 | 356318667800 | 182900 | 182900 | 183400 | 182600 | 16889 |
| 509 | 20240227 | 103000 | 353226998400 | 182900 | 182600 | 182900 | 182000 | 6568 |
| 510 | 20240227 | 102900 | 352028599500 | 182800 | 181300 | 182800 | 181300 | 7484 |
| 511 | 20240227 | 102800 | 350665126900 | 181300 | 181700 | 181800 | 181300 | 2537 |
| 512 | 20240227 | 102700 | 350204604800 | 181800 | 181900 | 182000 | 181800 | 3889 |
| 513 | 20240227 | 102600 | 349497341900 | 181800 | 181200 | 182200 | 181200 | 8857 |
| 514 | 20240227 | 102500 | 347887725600 | 181200 | 181600 | 181900 | 181100 | 3686 |
| 515 | 20240227 | 102400 | 347218832700 | 181600 | 182000 | 182000 | 181200 | 6606 |
| 516 | 20240227 | 102300 | 346020099200 | 182000 | 182100 | 182200 | 181800 | 4929 |
| 517 | 20240227 | 102200 | 345122915000 | 182100 | 181900 | 182900 | 181600 | 11917 |
| 518 | 20240227 | 102100 | 342949876900 | 181400 | 182000 | 182000 | 181100 | 6717 |
| 519 | 20240227 | 102000 | 341730022100 | 181900 | 180900 | 182000 | 180900 | 5640 |
| 520 | 20240227 | 101900 | 340706141200 | 180900 | 181800 | 181800 | 180900 | 9384 |
| 521 | 20240227 | 101800 | 339004941900 | 181800 | 181800 | 182300 | 181600 | 6316 |
| 522 | 20240227 | 101700 | 337855815500 | 182100 | 181300 | 182300 | 181000 | 10953 |
| 523 | 20240227 | 101600 | 335867408500 | 181300 | 180600 | 181800 | 180600 | 9624 |
| 524 | 20240227 | 101500 | 334123630600 | 180700 | 182800 | 182900 | 180500 | 36278 |
| 525 | 20240227 | 101400 | 327539462100 | 182800 | 183200 | 183400 | 182700 | 10840 |
| 526 | 20240227 | 101300 | 325555224400 | 183200 | 183000 | 183500 | 182800 | 23177 |
| 527 | 20240227 | 101200 | 321307178300 | 182900 | 183200 | 183400 | 182800 | 11134 |
| 528 | 20240227 | 101100 | 319268318200 | 183000 | 182500 | 183200 | 182400 | 12012 |
| 529 | 20240227 | 101000 | 317071542300 | 182600 | 183000 | 183400 | 182300 | 18774 |
| 530 | 20240227 | 100900 | 313636069100 | 183000 | 183000 | 183400 | 182500 | 22336 |
| 531 | 20240227 | 100800 | 309547014300 | 183000 | 181900 | 183000 | 181900 | 20735 |
| 532 | 20240227 | 100700 | 305758709400 | 181900 | 182000 | 182300 | 181100 | 7822 |
| 533 | 20240227 | 100600 | 304337818800 | 182100 | 182400 | 182900 | 181500 | 26300 |
| 534 | 20240227 | 100500 | 299542316500 | 182400 | 180900 | 182500 | 180900 | 25936 |
| 535 | 20240227 | 100400 | 294821983800 | 181000 | 180500 | 181400 | 180400 | 6746 |
| 536 | 20240227 | 100300 | 293601525100 | 180500 | 181600 | 181700 | 180500 | 6985 |
| 537 | 20240227 | 100200 | 292337415600 | 181700 | 180900 | 182000 | 180400 | 11317 |
| 538 | 20240227 | 100100 | 290288600600 | 181000 | 181500 | 181500 | 180400 | 14132 |
| 539 | 20240227 | 100000 | 287733121700 | 181500 | 181600 | 182300 | 181100 | 16027 |
| 540 | 20240227 | 095900 | 284819791700 | 181600 | 181700 | 181700 | 180900 | 7786 |
| 541 | 20240227 | 095800 | 283407966900 | 181700 | 181200 | 182000 | 180600 | 16009 |
| 542 | 20240227 | 095700 | 280506318800 | 181200 | 182500 | 182600 | 180900 | 21383 |
| 543 | 20240227 | 095600 | 276624250900 | 182500 | 181700 | 183000 | 181200 | 36662 |
| 544 | 20240227 | 095500 | 269936433300 | 181700 | 182000 | 182000 | 180500 | 23421 |
| 545 | 20240227 | 095400 | 265689825800 | 182000 | 181300 | 182200 | 180700 | 19000 |
| 546 | 20240227 | 095300 | 262239705200 | 181300 | 180800 | 182000 | 180600 | 54746 |
| 547 | 20240227 | 095200 | 252301340300 | 180700 | 180200 | 180800 | 179600 | 14290 |
| 548 | 20240227 | 095100 | 249723419400 | 180100 | 179600 | 180300 | 178800 | 8664 |
| 549 | 20240227 | 095000 | 248168614500 | 179600 | 178800 | 180600 | 178800 | 24481 |
| 550 | 20240227 | 094900 | 243760567000 | 178800 | 179400 | 179700 | 178500 | 6777 |
| 551 | 20240227 | 094800 | 242545798800 | 179500 | 178700 | 179700 | 178300 | 15956 |
| 552 | 20240227 | 094700 | 239685227500 | 178800 | 177600 | 178900 | 177500 | 6573 |
| 553 | 20240227 | 094600 | 238513815300 | 177500 | 177100 | 178500 | 177100 | 9833 |
| 554 | 20240227 | 094500 | 236767082400 | 177200 | 178600 | 178600 | 176300 | 18957 |
| 555 | 20240227 | 094400 | 233406452300 | 178600 | 178900 | 179400 | 178300 | 7099 |
| 556 | 20240227 | 094300 | 232135714900 | 179000 | 178000 | 179300 | 177700 | 6717 |
| 557 | 20240227 | 094200 | 230935356200 | 178000 | 179100 | 179300 | 178000 | 12738 |
| 558 | 20240227 | 094100 | 228661310000 | 179200 | 180300 | 180300 | 178800 | 17726 |
| 559 | 20240227 | 094000 | 225478941900 | 180200 | 180900 | 181200 | 180000 | 18445 |
| 560 | 20240227 | 093900 | 222147183100 | 180900 | 179200 | 181400 | 178800 | 40513 |
| 561 | 20240227 | 093800 | 214843274900 | 179200 | 178100 | 179900 | 178000 | 19957 |
| 562 | 20240227 | 093700 | 211265088000 | 178000 | 177700 | 178100 | 177400 | 9001 |
| 563 | 20240227 | 093600 | 209665756500 | 177700 | 178600 | 178700 | 177700 | 9369 |
| 564 | 20240227 | 093500 | 207997238400 | 178600 | 178800 | 179800 | 178500 | 19257 |
| 565 | 20240227 | 093400 | 204544792200 | 178800 | 178400 | 179500 | 178300 | 21498 |
| 566 | 20240227 | 093300 | 200699170800 | 178400 | 176600 | 178700 | 176500 | 18572 |
| 567 | 20240227 | 093200 | 197393716600 | 176700 | 177800 | 178000 | 176600 | 14733 |
| 568 | 20240227 | 093100 | 194779330500 | 177900 | 177000 | 177900 | 176500 | 16585 |
| 569 | 20240227 | 093000 | 191841998900 | 177100 | 175700 | 177400 | 175500 | 19514 |
| 570 | 20240227 | 092900 | 188392288000 | 175700 | 176100 | 176200 | 174900 | 19400 |
| 571 | 20240227 | 092800 | 184990282200 | 176200 | 176900 | 177000 | 175400 | 15165 |
| 572 | 20240227 | 092700 | 182322661200 | 176800 | 176200 | 177000 | 175300 | 25727 |
| 573 | 20240227 | 092600 | 177798926400 | 176200 | 176700 | 177200 | 175800 | 30456 |
| 574 | 20240227 | 092500 | 172425387400 | 176700 | 178200 | 178500 | 176500 | 23716 |
| 575 | 20240227 | 092400 | 168214669800 | 178200 | 179400 | 179400 | 177500 | 28794 |
| 576 | 20240227 | 092300 | 163079007000 | 179400 | 179100 | 180600 | 178600 | 23352 |
| 577 | 20240227 | 092200 | 158880813600 | 179100 | 179500 | 180100 | 178700 | 21362 |
| 578 | 20240227 | 092100 | 155052260000 | 179300 | 179800 | 180800 | 179300 | 29885 |
| 579 | 20240227 | 092000 | 149670814200 | 179600 | 180600 | 181000 | 178100 | 44641 |
| 580 | 20240227 | 091900 | 141650036000 | 180600 | 183400 | 183500 | 180200 | 51873 |
| 581 | 20240227 | 091800 | 132211535900 | 183100 | 181600 | 183700 | 181400 | 62045 |
| 582 | 20240227 | 091700 | 120860574300 | 181500 | 182600 | 182700 | 181200 | 45341 |
| 583 | 20240227 | 091600 | 112610660000 | 182400 | 178400 | 182800 | 178300 | 90886 |
| 584 | 20240227 | 091500 | 96194238600 | 178400 | 179600 | 179700 | 178400 | 33781 |
| 585 | 20240227 | 091400 | 90148492900 | 179600 | 179000 | 179700 | 178600 | 28143 |
| 586 | 20240227 | 091300 | 85106662400 | 178900 | 178300 | 179400 | 177800 | 32929 |
| 587 | 20240227 | 091200 | 79224296500 | 178300 | 177300 | 178900 | 177000 | 43567 |
| 588 | 20240227 | 091100 | 71457630500 | 177300 | 177600 | 177900 | 176700 | 24327 |
| 589 | 20240227 | 091000 | 67146283500 | 177600 | 175400 | 177900 | 175200 | 39270 |
| 590 | 20240227 | 090900 | 60200115900 | 175400 | 175600 | 175700 | 174500 | 13440 |
| 591 | 20240227 | 090800 | 57849952000 | 175700 | 176500 | 176500 | 174400 | 31150 |
| 592 | 20240227 | 090700 | 52386123300 | 176400 | 175500 | 177000 | 175200 | 36138 |
| 593 | 20240227 | 090600 | 46010833100 | 175500 | 173900 | 176400 | 173400 | 63650 |
| 594 | 20240227 | 090500 | 34875532000 | 174000 | 173000 | 174400 | 172300 | 24304 |
| 595 | 20240227 | 090400 | 30651877100 | 173000 | 174000 | 174800 | 173000 | 30555 |
| 596 | 20240227 | 090300 | 25336159200 | 174000 | 172100 | 174000 | 171900 | 33515 |
| 597 | 20240227 | 090200 | 19538413700 | 172100 | 171500 | 173800 | 171400 | 37519 |
| 598 | 20240227 | 090100 | 13075278000 | 171500 | 169000 | 171900 | 168600 | 40839 |
| 599 | 20240227 | 090000 | 6108956800 | 169000 | 167100 | 169100 | 167000 | 36365 |