35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 194600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 3 | 20240228 | 194500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20240228 | 194400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20240228 | 194300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20240228 | 194200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20240228 | 194100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20240228 | 194000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20240228 | 193900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20240228 | 193800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20240228 | 193700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20240228 | 193600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20240228 | 193500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20240228 | 193400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20240228 | 193300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20240228 | 193200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20240228 | 193100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20240228 | 193000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20240228 | 192900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20240228 | 192800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20240228 | 192700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20240228 | 192600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20240228 | 192500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20240228 | 192400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20240228 | 192300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20240228 | 192200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20240228 | 192100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20240228 | 192000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20240228 | 191900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20240228 | 191800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20240228 | 191700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20240228 | 191600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 33 | 20240228 | 191500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20240228 | 191400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20240228 | 191300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20240228 | 191200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20240228 | 191100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20240228 | 191000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20240228 | 190900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20240228 | 190800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20240228 | 190700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20240228 | 190600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20240228 | 190500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20240228 | 190400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20240228 | 190300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20240228 | 190200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20240228 | 190100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20240228 | 190000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20240228 | 185900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20240228 | 185800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20240228 | 185700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20240228 | 185600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20240228 | 185500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20240228 | 185400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20240228 | 185300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20240228 | 185200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20240228 | 185100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20240228 | 185000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20240228 | 184900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20240228 | 184800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20240228 | 184700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20240228 | 184600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 63 | 20240228 | 184500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20240228 | 184400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20240228 | 184300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20240228 | 184200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20240228 | 184100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20240228 | 184000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20240228 | 183900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20240228 | 183800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20240228 | 183700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20240228 | 183600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20240228 | 183500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20240228 | 183400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20240228 | 183300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20240228 | 183200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20240228 | 183100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20240228 | 183000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20240228 | 182900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20240228 | 182800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20240228 | 182700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20240228 | 182600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20240228 | 182500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20240228 | 182400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20240228 | 182300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20240228 | 182200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20240228 | 182100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20240228 | 182000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20240228 | 181900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20240228 | 181800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20240228 | 181700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20240228 | 181600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 93 | 20240228 | 181500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20240228 | 181400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20240228 | 181300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20240228 | 181200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20240228 | 181100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20240228 | 181000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20240228 | 180900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20240228 | 180800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20240228 | 180700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20240228 | 180600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20240228 | 180500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20240228 | 180400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20240228 | 180300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20240228 | 180200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20240228 | 180100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20240228 | 180000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20240228 | 175900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20240228 | 175800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20240228 | 175700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20240228 | 175600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20240228 | 175500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20240228 | 175400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20240228 | 175300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20240228 | 175200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20240228 | 175100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20240228 | 175000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20240228 | 174900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20240228 | 174800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20240228 | 174700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20240228 | 174600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 123 | 20240228 | 174500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20240228 | 174400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20240228 | 174300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20240228 | 174200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20240228 | 174100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20240228 | 174000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20240228 | 173900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20240228 | 173800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20240228 | 173700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20240228 | 173600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20240228 | 173500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20240228 | 173400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20240228 | 173300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20240228 | 173200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20240228 | 173100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20240228 | 173000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20240228 | 172900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20240228 | 172800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20240228 | 172700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20240228 | 172600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20240228 | 172500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20240228 | 172400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20240228 | 172300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20240228 | 172200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20240228 | 172100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20240228 | 172000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20240228 | 171900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20240228 | 171800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20240228 | 171700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20240228 | 171600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 153 | 20240228 | 171500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20240228 | 171400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20240228 | 171300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20240228 | 171200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20240228 | 171100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20240228 | 171000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20240228 | 170900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20240228 | 170800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20240228 | 170700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20240228 | 170600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20240228 | 170500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20240228 | 170400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20240228 | 170300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20240228 | 170200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20240228 | 170100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20240228 | 170000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20240228 | 165900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20240228 | 165800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20240228 | 165700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20240228 | 165600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20240228 | 165500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20240228 | 165400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20240228 | 165300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20240228 | 165200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20240228 | 165100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20240228 | 165000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20240228 | 164900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20240228 | 164800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20240228 | 164700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20240228 | 164600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 183 | 20240228 | 164500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20240228 | 164400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20240228 | 164300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20240228 | 164200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20240228 | 164100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20240228 | 164000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20240228 | 163900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20240228 | 163800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20240228 | 163700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20240228 | 163600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20240228 | 163500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20240228 | 163400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20240228 | 163300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20240228 | 163200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20240228 | 163100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20240228 | 163000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20240228 | 162900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20240228 | 162800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20240228 | 162700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20240228 | 162600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20240228 | 162500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20240228 | 162400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20240228 | 162300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20240228 | 162200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20240228 | 162100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20240228 | 162000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20240228 | 161900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20240228 | 161800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20240228 | 161700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20240228 | 161600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 213 | 20240228 | 161500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20240228 | 161400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20240228 | 161300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20240228 | 161200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20240228 | 161100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20240228 | 161000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20240228 | 160900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20240228 | 160800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20240228 | 160700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20240228 | 160600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20240228 | 160500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20240228 | 160400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20240228 | 160300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20240228 | 160200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20240228 | 160100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20240228 | 160000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20240228 | 155900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20240228 | 155800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20240228 | 155700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20240228 | 155600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20240228 | 155500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20240228 | 155400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20240228 | 155300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20240228 | 155200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20240228 | 155100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20240228 | 155000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20240228 | 154900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20240228 | 154800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20240228 | 154700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20240228 | 154600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 243 | 20240228 | 154500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20240228 | 154400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20240228 | 154300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20240228 | 154200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20240228 | 154100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20240228 | 154000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20240228 | 153900 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20240228 | 153800 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20240228 | 153700 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20240228 | 153600 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20240228 | 153500 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20240228 | 153400 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20240228 | 153300 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20240228 | 153200 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20240228 | 153100 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20240228 | 153000 | 10666128700 | 43300 | 43300 | 43300 | 43300 | 3706 |
| 259 | 20240228 | 152900 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20240228 | 152800 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20240228 | 152700 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 262 | 20240228 | 152600 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20240228 | 152500 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 264 | 20240228 | 152400 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 265 | 20240228 | 152300 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 266 | 20240228 | 152200 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 267 | 20240228 | 152100 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 268 | 20240228 | 152000 | 10505658900 | 43800 | 43800 | 43800 | 43800 | 0 |
| 269 | 20240228 | 151900 | 10505658900 | 43800 | 43450 | 43800 | 43450 | 1454 |
| 270 | 20240228 | 151800 | 10442349050 | 43450 | 43600 | 43600 | 43450 | 1186 |
| 271 | 20240228 | 151700 | 10390757250 | 43600 | 43500 | 43800 | 43500 | 1135 |
| 272 | 20240228 | 151600 | 10341186850 | 43500 | 43150 | 43500 | 43100 | 912 |
| 273 | 20240228 | 151500 | 10301746150 | 43150 | 43200 | 43250 | 43150 | 207 |
| 274 | 20240228 | 151400 | 10292804000 | 43200 | 43150 | 43250 | 43000 | 341 |
| 275 | 20240228 | 151300 | 10278112900 | 43150 | 43050 | 43150 | 43050 | 324 |
| 276 | 20240228 | 151200 | 10264153900 | 43050 | 43200 | 43250 | 43050 | 1881 |
| 277 | 20240228 | 151100 | 10183151600 | 43200 | 43400 | 43400 | 43100 | 831 |
| 278 | 20240228 | 151000 | 10147220250 | 43350 | 43350 | 43400 | 43300 | 168 |
| 279 | 20240228 | 150900 | 10139934250 | 43350 | 43350 | 43400 | 43300 | 147 |
| 280 | 20240228 | 150800 | 10133564500 | 43350 | 43150 | 43350 | 43150 | 1790 |
| 281 | 20240228 | 150700 | 10056103350 | 43150 | 43200 | 43250 | 43150 | 188 |
| 282 | 20240228 | 150600 | 10047983950 | 43250 | 43150 | 43250 | 43100 | 323 |
| 283 | 20240228 | 150500 | 10034035150 | 43150 | 43000 | 43150 | 43000 | 185 |
| 284 | 20240228 | 150400 | 10026070800 | 43000 | 43000 | 43100 | 43000 | 301 |
| 285 | 20240228 | 150300 | 10013120900 | 43000 | 43050 | 43050 | 43000 | 114 |
| 286 | 20240228 | 150200 | 10008214650 | 43050 | 43050 | 43100 | 43000 | 220 |
| 287 | 20240228 | 150100 | 9998748100 | 43050 | 43000 | 43250 | 43000 | 149 |
| 288 | 20240228 | 150000 | 9992326400 | 43050 | 43200 | 43250 | 43050 | 374 |
| 289 | 20240228 | 145900 | 9976182050 | 43200 | 43250 | 43250 | 43200 | 180 |
| 290 | 20240228 | 145800 | 9968400550 | 43250 | 43100 | 43250 | 43100 | 390 |
| 291 | 20240228 | 145700 | 9951550450 | 43100 | 42950 | 43100 | 42950 | 295 |
| 292 | 20240228 | 145600 | 9938849300 | 42950 | 42950 | 42950 | 42950 | 76 |
| 293 | 20240228 | 145500 | 9935585100 | 43000 | 43000 | 43050 | 42950 | 228 |
| 294 | 20240228 | 145400 | 9925781750 | 43000 | 43100 | 43100 | 43000 | 325 |
| 295 | 20240228 | 145300 | 9911788000 | 43100 | 42900 | 43100 | 42850 | 247 |
| 296 | 20240228 | 145200 | 9901169600 | 42900 | 43000 | 43000 | 42900 | 158 |
| 297 | 20240228 | 145100 | 9894379750 | 43050 | 43000 | 43050 | 42950 | 180 |
| 298 | 20240228 | 145000 | 9886643000 | 43000 | 42900 | 43250 | 42900 | 203 |
| 299 | 20240228 | 144900 | 9877893900 | 42900 | 43000 | 43250 | 42900 | 348 |
| 300 | 20240228 | 144800 | 9862919300 | 43000 | 43050 | 43200 | 42950 | 80 |
| 301 | 20240228 | 144700 | 9859472350 | 43250 | 42950 | 43250 | 42900 | 450 |
| 302 | 20240228 | 144600 | 9840099750 | 42950 | 42950 | 43000 | 42900 | 167 |
| 303 | 20240228 | 144500 | 9832930600 | 42950 | 42950 | 43000 | 42950 | 223 |
| 304 | 20240228 | 144400 | 9823346200 | 42950 | 42950 | 42950 | 42900 | 96 |
| 305 | 20240228 | 144300 | 9819223550 | 42900 | 42950 | 42950 | 42700 | 290 |
| 306 | 20240228 | 144200 | 9806815850 | 43000 | 43200 | 43250 | 42950 | 264 |
| 307 | 20240228 | 144100 | 9795424700 | 43200 | 43250 | 43250 | 43150 | 52 |
| 308 | 20240228 | 144000 | 9793180050 | 43250 | 43100 | 43250 | 43100 | 355 |
| 309 | 20240228 | 143900 | 9777843100 | 43100 | 43000 | 43150 | 42950 | 311 |
| 310 | 20240228 | 143800 | 9764444800 | 43000 | 42950 | 43000 | 42950 | 329 |
| 311 | 20240228 | 143700 | 9750299250 | 42800 | 42800 | 42950 | 42750 | 215 |
| 312 | 20240228 | 143600 | 9741089150 | 42800 | 42900 | 42950 | 42800 | 427 |
| 313 | 20240228 | 143500 | 9722784000 | 42950 | 42900 | 42950 | 42900 | 141 |
| 314 | 20240228 | 143400 | 9716729550 | 42900 | 42900 | 43000 | 42850 | 349 |
| 315 | 20240228 | 143300 | 9701747500 | 42900 | 43050 | 43050 | 42850 | 576 |
| 316 | 20240228 | 143200 | 9676998050 | 43050 | 43250 | 43250 | 43050 | 2236 |
| 317 | 20240228 | 143100 | 9580553150 | 43300 | 43300 | 43350 | 43200 | 500 |
| 318 | 20240228 | 143000 | 9558922350 | 43300 | 43350 | 43400 | 43300 | 325 |
| 319 | 20240228 | 142900 | 9544838450 | 43350 | 43350 | 43450 | 43250 | 475 |
| 320 | 20240228 | 142800 | 9524243850 | 43350 | 43650 | 43650 | 43350 | 568 |
| 321 | 20240228 | 142700 | 9499570950 | 43600 | 43500 | 43900 | 43450 | 1016 |
| 322 | 20240228 | 142600 | 9455274950 | 43550 | 43300 | 43550 | 43300 | 181 |
| 323 | 20240228 | 142500 | 9447410350 | 43250 | 43450 | 43550 | 43250 | 796 |
| 324 | 20240228 | 142400 | 9412900500 | 43350 | 43400 | 43450 | 43250 | 182 |
| 325 | 20240228 | 142300 | 9405000050 | 43300 | 43600 | 43650 | 43150 | 1543 |
| 326 | 20240228 | 142200 | 9338076650 | 43600 | 43700 | 43700 | 43500 | 2004 |
| 327 | 20240228 | 142100 | 9250735450 | 43700 | 43750 | 43800 | 43650 | 228 |
| 328 | 20240228 | 142000 | 9240763950 | 43750 | 44000 | 44000 | 43750 | 307 |
| 329 | 20240228 | 141900 | 9227298300 | 44000 | 43800 | 44150 | 43750 | 633 |
| 330 | 20240228 | 141800 | 9199463900 | 43750 | 43750 | 43800 | 43750 | 266 |
| 331 | 20240228 | 141700 | 9187816100 | 43750 | 43750 | 43800 | 43750 | 212 |
| 332 | 20240228 | 141600 | 9178532050 | 43750 | 43800 | 43800 | 43650 | 148 |
| 333 | 20240228 | 141500 | 9172051750 | 43800 | 43900 | 43900 | 43800 | 75 |
| 334 | 20240228 | 141400 | 9168764850 | 43900 | 43700 | 43900 | 43700 | 546 |
| 335 | 20240228 | 141300 | 9144844450 | 43650 | 43350 | 43700 | 43350 | 357 |
| 336 | 20240228 | 141200 | 9129308200 | 43350 | 43500 | 43550 | 43350 | 806 |
| 337 | 20240228 | 141100 | 9094305650 | 43500 | 43650 | 43700 | 43500 | 526 |
| 338 | 20240228 | 141000 | 9071400400 | 43550 | 43650 | 43650 | 43550 | 383 |
| 339 | 20240228 | 140900 | 9054700550 | 43650 | 43850 | 43850 | 43550 | 949 |
| 340 | 20240228 | 140800 | 9013206250 | 43850 | 44100 | 44150 | 43800 | 841 |
| 341 | 20240228 | 140700 | 8976189600 | 44100 | 44350 | 44350 | 44100 | 271 |
| 342 | 20240228 | 140600 | 8964215700 | 44250 | 44250 | 44350 | 44200 | 218 |
| 343 | 20240228 | 140500 | 8954563300 | 44200 | 44400 | 44400 | 44200 | 394 |
| 344 | 20240228 | 140400 | 8937117800 | 44400 | 44000 | 44400 | 44000 | 928 |
| 345 | 20240228 | 140300 | 8896065050 | 44000 | 43900 | 44000 | 43800 | 1230 |
| 346 | 20240228 | 140200 | 8842069150 | 43900 | 43800 | 43900 | 43800 | 551 |
| 347 | 20240228 | 140100 | 8817909450 | 43850 | 43600 | 43850 | 43600 | 215 |
| 348 | 20240228 | 140000 | 8808495600 | 43600 | 43550 | 43850 | 43550 | 947 |
| 349 | 20240228 | 135900 | 8767119600 | 43600 | 43650 | 43700 | 43400 | 1195 |
| 350 | 20240228 | 135800 | 8715089100 | 43450 | 43700 | 43900 | 43450 | 4006 |
| 351 | 20240228 | 135700 | 8540251500 | 43750 | 44150 | 44150 | 43500 | 2593 |
| 352 | 20240228 | 135600 | 8426630300 | 44300 | 44250 | 44300 | 44150 | 169 |
| 353 | 20240228 | 135500 | 8419151650 | 44250 | 44200 | 44250 | 44200 | 188 |
| 354 | 20240228 | 135400 | 8410836750 | 44250 | 44350 | 44400 | 44250 | 284 |
| 355 | 20240228 | 135300 | 8398262850 | 44350 | 44350 | 44400 | 44300 | 129 |
| 356 | 20240228 | 135200 | 8392539800 | 44350 | 44350 | 44350 | 44350 | 3 |
| 357 | 20240228 | 135100 | 8392406750 | 44450 | 44300 | 44450 | 44300 | 498 |
| 358 | 20240228 | 135000 | 8370329100 | 44400 | 44450 | 44500 | 44400 | 109 |
| 359 | 20240228 | 134900 | 8365479800 | 44400 | 44250 | 44450 | 44250 | 254 |
| 360 | 20240228 | 134800 | 8354212550 | 44250 | 44250 | 44250 | 44150 | 493 |
| 361 | 20240228 | 134700 | 8332404700 | 44300 | 44250 | 44350 | 44250 | 429 |
| 362 | 20240228 | 134600 | 8313417000 | 44250 | 44200 | 44300 | 44150 | 353 |
| 363 | 20240228 | 134500 | 8297805450 | 44150 | 44250 | 44300 | 44100 | 957 |
| 364 | 20240228 | 134400 | 8255507950 | 44250 | 44300 | 44300 | 44250 | 503 |
| 365 | 20240228 | 134300 | 8233244650 | 44300 | 44300 | 44400 | 44250 | 524 |
| 366 | 20240228 | 134200 | 8210012750 | 44250 | 44750 | 44750 | 44250 | 1555 |
| 367 | 20240228 | 134100 | 8140794250 | 44600 | 44700 | 44750 | 44600 | 504 |
| 368 | 20240228 | 134000 | 8118266300 | 44700 | 44650 | 44700 | 44600 | 348 |
| 369 | 20240228 | 133900 | 8102712300 | 44600 | 44600 | 44750 | 44450 | 594 |
| 370 | 20240228 | 133800 | 8076223650 | 44500 | 44250 | 44500 | 44250 | 704 |
| 371 | 20240228 | 133700 | 8044941000 | 44350 | 44350 | 44400 | 44250 | 713 |
| 372 | 20240228 | 133600 | 8013332850 | 44300 | 44500 | 44550 | 44300 | 774 |
| 373 | 20240228 | 133500 | 7978910350 | 44500 | 44600 | 44700 | 44500 | 801 |
| 374 | 20240228 | 133400 | 7943224000 | 44450 | 44700 | 44700 | 44450 | 634 |
| 375 | 20240228 | 133300 | 7914940200 | 44650 | 44600 | 44650 | 44300 | 1973 |
| 376 | 20240228 | 133200 | 7827284700 | 44650 | 44500 | 44700 | 44300 | 1214 |
| 377 | 20240228 | 133100 | 7773253550 | 44500 | 44800 | 44900 | 44450 | 1096 |
| 378 | 20240228 | 133000 | 7724309300 | 44900 | 44950 | 44950 | 44700 | 3345 |
| 379 | 20240228 | 132900 | 7574122450 | 44900 | 44850 | 44950 | 44750 | 1212 |
| 380 | 20240228 | 132800 | 7519719850 | 44900 | 44800 | 44950 | 44750 | 3632 |
| 381 | 20240228 | 132700 | 7356835850 | 44800 | 44550 | 44800 | 44400 | 2644 |
| 382 | 20240228 | 132600 | 7238761400 | 44550 | 44500 | 44550 | 44400 | 665 |
| 383 | 20240228 | 132500 | 7209191350 | 44500 | 44500 | 44550 | 44450 | 1933 |
| 384 | 20240228 | 132400 | 7123169950 | 44500 | 44500 | 44500 | 44400 | 2046 |
| 385 | 20240228 | 132300 | 7032163550 | 44500 | 44350 | 44500 | 44350 | 2165 |
| 386 | 20240228 | 132200 | 6935977950 | 44350 | 44200 | 44350 | 44150 | 1562 |
| 387 | 20240228 | 132100 | 6866847000 | 44200 | 44050 | 44200 | 44050 | 858 |
| 388 | 20240228 | 132000 | 6828987800 | 44050 | 44000 | 44050 | 43950 | 840 |
| 389 | 20240228 | 131900 | 6792030500 | 44000 | 44000 | 44000 | 43950 | 783 |
| 390 | 20240228 | 131800 | 6757594150 | 44000 | 43850 | 44000 | 43650 | 857 |
| 391 | 20240228 | 131700 | 6720055900 | 44000 | 44000 | 44000 | 43850 | 464 |
| 392 | 20240228 | 131600 | 6699675400 | 44000 | 43750 | 44000 | 43650 | 1160 |
| 393 | 20240228 | 131500 | 6648915650 | 43750 | 44000 | 44000 | 43500 | 1517 |
| 394 | 20240228 | 131400 | 6582639850 | 44000 | 44150 | 44150 | 43750 | 1006 |
| 395 | 20240228 | 131300 | 6538420800 | 44150 | 44150 | 44300 | 43900 | 537 |
| 396 | 20240228 | 131200 | 6514731100 | 44150 | 44250 | 44350 | 44050 | 659 |
| 397 | 20240228 | 131100 | 6485578900 | 44300 | 43950 | 44300 | 43950 | 1874 |
| 398 | 20240228 | 131000 | 6402915900 | 44000 | 44000 | 44000 | 43900 | 84 |
| 399 | 20240228 | 130900 | 6399222650 | 44000 | 43900 | 44000 | 43900 | 288 |
| 400 | 20240228 | 130800 | 6386562250 | 43900 | 43800 | 43950 | 43750 | 493 |
| 401 | 20240228 | 130700 | 6364938750 | 43800 | 43950 | 44000 | 43650 | 2367 |
| 402 | 20240228 | 130600 | 6261123550 | 43950 | 44100 | 44150 | 43700 | 2953 |
| 403 | 20240228 | 130500 | 6131545400 | 43950 | 44100 | 44200 | 43950 | 614 |
| 404 | 20240228 | 130400 | 6104487200 | 44200 | 44150 | 44200 | 44100 | 1313 |
| 405 | 20240228 | 130300 | 6046502050 | 44150 | 44000 | 44200 | 43950 | 1539 |
| 406 | 20240228 | 130200 | 5978680300 | 44050 | 43950 | 44050 | 43950 | 1046 |
| 407 | 20240228 | 130100 | 5932666600 | 43950 | 43950 | 44000 | 43850 | 1843 |
| 408 | 20240228 | 130000 | 5851648900 | 43950 | 43800 | 44000 | 43700 | 1850 |
| 409 | 20240228 | 125900 | 5770410000 | 43850 | 43600 | 43900 | 43600 | 1934 |
| 410 | 20240228 | 125800 | 5685710600 | 43550 | 43400 | 43600 | 43400 | 2174 |
| 411 | 20240228 | 125700 | 5591159350 | 43300 | 43450 | 43450 | 43300 | 163 |
| 412 | 20240228 | 125600 | 5584093300 | 43450 | 43450 | 43450 | 43400 | 134 |
| 413 | 20240228 | 125500 | 5578271050 | 43400 | 43350 | 43450 | 43350 | 104 |
| 414 | 20240228 | 125400 | 5573754750 | 43450 | 43400 | 43450 | 43300 | 390 |
| 415 | 20240228 | 125300 | 5556842300 | 43500 | 43450 | 43500 | 43450 | 798 |
| 416 | 20240228 | 125200 | 5522138000 | 43500 | 43450 | 43500 | 43300 | 502 |
| 417 | 20240228 | 125100 | 5500331000 | 43350 | 43350 | 43450 | 43200 | 166 |
| 418 | 20240228 | 125000 | 5493122650 | 43400 | 43050 | 43500 | 43050 | 3154 |
| 419 | 20240228 | 124900 | 5356460650 | 43050 | 43050 | 43050 | 43000 | 100 |
| 420 | 20240228 | 124800 | 5352155800 | 43050 | 43050 | 43050 | 43050 | 103 |
| 421 | 20240228 | 124700 | 5347721650 | 43100 | 42950 | 43100 | 42950 | 720 |
| 422 | 20240228 | 124600 | 5316766600 | 42950 | 42950 | 42950 | 42950 | 178 |
| 423 | 20240228 | 124500 | 5309121500 | 42950 | 43000 | 43000 | 42950 | 156 |
| 424 | 20240228 | 124400 | 5302420300 | 43100 | 43000 | 43100 | 43000 | 317 |
| 425 | 20240228 | 124300 | 5288783600 | 43000 | 43000 | 43100 | 43000 | 103 |
| 426 | 20240228 | 124200 | 5284350600 | 42900 | 43000 | 43000 | 42900 | 70 |
| 427 | 20240228 | 124100 | 5281340700 | 43000 | 43050 | 43100 | 43000 | 195 |
| 428 | 20240228 | 124000 | 5272952350 | 43050 | 42800 | 43050 | 42800 | 900 |
| 429 | 20240228 | 123900 | 5234255100 | 42800 | 42500 | 42800 | 42500 | 4805 |
| 430 | 20240228 | 123800 | 5029326650 | 42550 | 42650 | 42650 | 42500 | 257 |
| 431 | 20240228 | 123700 | 5018388700 | 42650 | 42550 | 42650 | 42550 | 57 |
| 432 | 20240228 | 123600 | 5015958750 | 42600 | 42500 | 42600 | 42500 | 105 |
| 433 | 20240228 | 123500 | 5011488600 | 42550 | 42600 | 42650 | 42550 | 760 |
| 434 | 20240228 | 123400 | 4979082500 | 42600 | 42550 | 42600 | 42550 | 64 |
| 435 | 20240228 | 123300 | 4976358900 | 42550 | 42450 | 42700 | 42350 | 1192 |
| 436 | 20240228 | 123200 | 4925726150 | 42400 | 42650 | 42650 | 42400 | 980 |
| 437 | 20240228 | 123100 | 4884048450 | 42650 | 42700 | 42700 | 42500 | 154 |
| 438 | 20240228 | 123000 | 4877481300 | 42700 | 42900 | 42900 | 42700 | 309 |
| 439 | 20240228 | 122900 | 4864257300 | 43000 | 43000 | 43000 | 43000 | 86 |
| 440 | 20240228 | 122800 | 4860559300 | 43000 | 43050 | 43050 | 42900 | 151 |
| 441 | 20240228 | 122700 | 4854067000 | 43050 | 43050 | 43050 | 43000 | 71 |
| 442 | 20240228 | 122600 | 4851010750 | 43000 | 43050 | 43050 | 43000 | 245 |
| 443 | 20240228 | 122500 | 4840464300 | 43000 | 42950 | 43000 | 42900 | 360 |
| 444 | 20240228 | 122400 | 4824989650 | 42900 | 42850 | 43050 | 42850 | 157 |
| 445 | 20240228 | 122300 | 4818246500 | 42850 | 43100 | 43100 | 42850 | 821 |
| 446 | 20240228 | 122200 | 4782943750 | 43150 | 43150 | 43150 | 43150 | 229 |
| 447 | 20240228 | 122100 | 4773062400 | 43150 | 43150 | 43150 | 43100 | 135 |
| 448 | 20240228 | 122000 | 4767237450 | 43150 | 43150 | 43150 | 43100 | 327 |
| 449 | 20240228 | 121900 | 4753128350 | 43100 | 43100 | 43100 | 43100 | 163 |
| 450 | 20240228 | 121800 | 4746103050 | 43050 | 42950 | 43050 | 42900 | 212 |
| 451 | 20240228 | 121700 | 4736979950 | 42950 | 42900 | 43050 | 42850 | 222 |
| 452 | 20240228 | 121600 | 4727439600 | 42900 | 42950 | 43050 | 42900 | 101 |
| 453 | 20240228 | 121500 | 4723099400 | 42950 | 42950 | 43050 | 42950 | 201 |
| 454 | 20240228 | 121400 | 4714457800 | 43000 | 42900 | 43000 | 42900 | 49 |
| 455 | 20240228 | 121300 | 4712351600 | 42900 | 43050 | 43050 | 42900 | 64 |
| 456 | 20240228 | 121200 | 4709596750 | 43150 | 43000 | 43150 | 42950 | 121 |
| 457 | 20240228 | 121100 | 4704390100 | 43000 | 43000 | 43000 | 43000 | 44 |
| 458 | 20240228 | 121000 | 4702498100 | 42950 | 42850 | 42950 | 42800 | 299 |
| 459 | 20240228 | 120900 | 4689690350 | 42850 | 42800 | 42850 | 42800 | 269 |
| 460 | 20240228 | 120800 | 4678170250 | 42850 | 42850 | 42850 | 42850 | 36 |
| 461 | 20240228 | 120700 | 4676627650 | 42900 | 42850 | 42900 | 42850 | 129 |
| 462 | 20240228 | 120600 | 4671094700 | 42900 | 42950 | 42950 | 42800 | 62 |
| 463 | 20240228 | 120500 | 4668435300 | 42950 | 42800 | 42950 | 42800 | 268 |
| 464 | 20240228 | 120400 | 4656958200 | 42750 | 42900 | 42950 | 42750 | 223 |
| 465 | 20240228 | 120300 | 4647403550 | 42950 | 43000 | 43000 | 42950 | 273 |
| 466 | 20240228 | 120200 | 4635664750 | 43000 | 43050 | 43050 | 42950 | 305 |
| 467 | 20240228 | 120100 | 4622546850 | 43100 | 43350 | 43400 | 43000 | 1178 |
| 468 | 20240228 | 120000 | 4571643550 | 43400 | 43250 | 43400 | 43200 | 632 |
| 469 | 20240228 | 115900 | 4544266950 | 43250 | 43100 | 43250 | 43100 | 118 |
| 470 | 20240228 | 115800 | 4539170500 | 43100 | 43200 | 43200 | 43050 | 167 |
| 471 | 20240228 | 115700 | 4531961050 | 43200 | 43100 | 43200 | 43100 | 1172 |
| 472 | 20240228 | 115600 | 4481333450 | 43150 | 43100 | 43200 | 43000 | 267 |
| 473 | 20240228 | 115500 | 4469830600 | 43100 | 43300 | 43300 | 43100 | 2040 |
| 474 | 20240228 | 115400 | 4381619850 | 43250 | 43250 | 43350 | 43200 | 744 |
| 475 | 20240228 | 115300 | 4349418200 | 43250 | 43200 | 43300 | 43200 | 191 |
| 476 | 20240228 | 115200 | 4341157200 | 43150 | 43100 | 43200 | 43050 | 470 |
| 477 | 20240228 | 115100 | 4320881050 | 43150 | 43100 | 43150 | 42800 | 420 |
| 478 | 20240228 | 115000 | 4302801950 | 43050 | 42900 | 43250 | 42900 | 3583 |
| 479 | 20240228 | 114900 | 4148720200 | 42900 | 42700 | 42900 | 42700 | 555 |
| 480 | 20240228 | 114800 | 4124951900 | 42750 | 42800 | 42800 | 42700 | 120 |
| 481 | 20240228 | 114700 | 4119823600 | 42750 | 42700 | 42750 | 42600 | 200 |
| 482 | 20240228 | 114600 | 4111280450 | 42700 | 42500 | 42700 | 42500 | 467 |
| 483 | 20240228 | 114500 | 4091392300 | 42450 | 42350 | 42450 | 42350 | 239 |
| 484 | 20240228 | 114400 | 4081247800 | 42450 | 42300 | 42450 | 42250 | 896 |
| 485 | 20240228 | 114300 | 4043290900 | 42400 | 42500 | 42500 | 42400 | 123 |
| 486 | 20240228 | 114200 | 4038065600 | 42450 | 42550 | 42550 | 42450 | 169 |
| 487 | 20240228 | 114100 | 4030891000 | 42400 | 42550 | 42700 | 42100 | 1497 |
| 488 | 20240228 | 114000 | 3967537650 | 42600 | 42600 | 42700 | 42600 | 456 |
| 489 | 20240228 | 113900 | 3948107650 | 42700 | 42650 | 42700 | 42600 | 438 |
| 490 | 20240228 | 113800 | 3929429000 | 42700 | 42600 | 42700 | 42600 | 294 |
| 491 | 20240228 | 113700 | 3916883850 | 42600 | 42700 | 42750 | 42600 | 135 |
| 492 | 20240228 | 113600 | 3911123400 | 42700 | 42650 | 42800 | 42600 | 1382 |
| 493 | 20240228 | 113500 | 3851997450 | 42650 | 42750 | 42800 | 42650 | 72 |
| 494 | 20240228 | 113400 | 3848918950 | 42800 | 42800 | 42800 | 42700 | 127 |
| 495 | 20240228 | 113300 | 3843489750 | 42700 | 42650 | 42850 | 42650 | 133 |
| 496 | 20240228 | 113200 | 3837796650 | 42900 | 42800 | 42900 | 42700 | 268 |
| 497 | 20240228 | 113100 | 3826315600 | 42700 | 42850 | 42850 | 42700 | 77 |
| 498 | 20240228 | 113000 | 3823016800 | 42850 | 42800 | 42850 | 42650 | 419 |
| 499 | 20240228 | 112900 | 3805074200 | 42850 | 42600 | 42850 | 42600 | 239 |
| 500 | 20240228 | 112800 | 3794853650 | 42700 | 42850 | 42900 | 42700 | 989 |
| 501 | 20240228 | 112700 | 3752492850 | 42900 | 42650 | 42900 | 42600 | 534 |
| 502 | 20240228 | 112600 | 3729686550 | 42600 | 42550 | 42700 | 42500 | 349 |
| 503 | 20240228 | 112500 | 3714818300 | 42550 | 42650 | 42700 | 42550 | 421 |
| 504 | 20240228 | 112400 | 3696863000 | 42650 | 42650 | 42700 | 42600 | 357 |
| 505 | 20240228 | 112300 | 3681636050 | 42650 | 42600 | 42650 | 42600 | 402 |
| 506 | 20240228 | 112200 | 3664499700 | 42600 | 42850 | 42900 | 42500 | 743 |
| 507 | 20240228 | 112100 | 3632754850 | 42800 | 42550 | 42800 | 42450 | 914 |
| 508 | 20240228 | 112000 | 3593775750 | 42450 | 42200 | 42500 | 42200 | 2051 |
| 509 | 20240228 | 111900 | 3506735650 | 42200 | 42100 | 42200 | 42100 | 53 |
| 510 | 20240228 | 111800 | 3504500300 | 42050 | 42050 | 42250 | 42050 | 254 |
| 511 | 20240228 | 111700 | 3493802650 | 42050 | 42050 | 42050 | 42050 | 47 |
| 512 | 20240228 | 111600 | 3491826300 | 42050 | 42100 | 42100 | 41950 | 522 |
| 513 | 20240228 | 111500 | 3469894000 | 42100 | 42200 | 42250 | 42100 | 1192 |
| 514 | 20240228 | 111400 | 3419689650 | 42200 | 42300 | 42300 | 42150 | 1145 |
| 515 | 20240228 | 111300 | 3371359600 | 42350 | 42250 | 42400 | 42250 | 821 |
| 516 | 20240228 | 111200 | 3336602050 | 42250 | 42250 | 42250 | 42150 | 637 |
| 517 | 20240228 | 111100 | 3309701600 | 42200 | 42150 | 42200 | 42100 | 318 |
| 518 | 20240228 | 111000 | 3296291050 | 42150 | 42200 | 42200 | 42150 | 501 |
| 519 | 20240228 | 110900 | 3275159950 | 42200 | 42150 | 42250 | 42100 | 952 |
| 520 | 20240228 | 110800 | 3234999800 | 42100 | 42050 | 42100 | 42050 | 560 |
| 521 | 20240228 | 110700 | 3211425350 | 42000 | 41950 | 42000 | 41950 | 72 |
| 522 | 20240228 | 110600 | 3208401450 | 41950 | 41900 | 42000 | 41800 | 217 |
| 523 | 20240228 | 110500 | 3199305600 | 42000 | 41850 | 42000 | 41850 | 23 |
| 524 | 20240228 | 110400 | 3198342900 | 41800 | 41700 | 41800 | 41700 | 26 |
| 525 | 20240228 | 110300 | 3197257550 | 41800 | 41650 | 41800 | 41650 | 48 |
| 526 | 20240228 | 110200 | 3195252500 | 41700 | 41750 | 41800 | 41700 | 85 |
| 527 | 20240228 | 110100 | 3191703300 | 41800 | 41750 | 41800 | 41750 | 38 |
| 528 | 20240228 | 110000 | 3190116050 | 41750 | 41600 | 41750 | 41600 | 97 |
| 529 | 20240228 | 105900 | 3186078750 | 41600 | 41550 | 41600 | 41500 | 542 |
| 530 | 20240228 | 105800 | 3163565500 | 41600 | 41750 | 41750 | 41600 | 211 |
| 531 | 20240228 | 105700 | 3154765650 | 41700 | 41850 | 41850 | 41700 | 504 |
| 532 | 20240228 | 105600 | 3133726700 | 41900 | 42050 | 42050 | 41800 | 1305 |
| 533 | 20240228 | 105500 | 3079033350 | 42150 | 42150 | 42250 | 42000 | 610 |
| 534 | 20240228 | 105400 | 3053333900 | 42150 | 41900 | 42150 | 41900 | 930 |
| 535 | 20240228 | 105300 | 3014256600 | 41950 | 41800 | 41950 | 41800 | 642 |
| 536 | 20240228 | 105200 | 2987356300 | 41800 | 41750 | 41850 | 41750 | 68 |
| 537 | 20240228 | 105100 | 2984515250 | 41800 | 41800 | 41850 | 41750 | 132 |
| 538 | 20240228 | 105000 | 2978997850 | 41800 | 41850 | 41850 | 41800 | 71 |
| 539 | 20240228 | 104900 | 2976028400 | 41900 | 41850 | 41900 | 41850 | 117 |
| 540 | 20240228 | 104800 | 2971129150 | 41850 | 41800 | 41850 | 41750 | 149 |
| 541 | 20240228 | 104700 | 2964904450 | 41800 | 41750 | 41800 | 41700 | 203 |
| 542 | 20240228 | 104600 | 2956424900 | 41800 | 41700 | 41800 | 41700 | 89 |
| 543 | 20240228 | 104500 | 2952709200 | 41700 | 41700 | 41700 | 41550 | 159 |
| 544 | 20240228 | 104400 | 2946087750 | 41750 | 41800 | 41800 | 41700 | 150 |
| 545 | 20240228 | 104300 | 2939822500 | 41800 | 41900 | 41950 | 41750 | 1193 |
| 546 | 20240228 | 104200 | 2889846600 | 41900 | 41950 | 41950 | 41900 | 385 |
| 547 | 20240228 | 104100 | 2873701650 | 41900 | 41850 | 41900 | 41800 | 515 |
| 548 | 20240228 | 104000 | 2852137350 | 41850 | 41850 | 41850 | 41750 | 124 |
| 549 | 20240228 | 103900 | 2846948550 | 41650 | 41600 | 41850 | 41600 | 970 |
| 550 | 20240228 | 103800 | 2806433500 | 41600 | 41550 | 41600 | 41550 | 20 |
| 551 | 20240228 | 103700 | 2805602100 | 41550 | 41450 | 41550 | 41450 | 321 |
| 552 | 20240228 | 103600 | 2792269650 | 41500 | 41450 | 41500 | 41350 | 124 |
| 553 | 20240228 | 103500 | 2787125050 | 41500 | 41550 | 41550 | 41500 | 86 |
| 554 | 20240228 | 103400 | 2783554700 | 41550 | 41400 | 41550 | 41400 | 257 |
| 555 | 20240228 | 103300 | 2772895400 | 41300 | 41250 | 41350 | 41200 | 198 |
| 556 | 20240228 | 103200 | 2764714150 | 41200 | 41350 | 41350 | 41200 | 507 |
| 557 | 20240228 | 103100 | 2743790450 | 41350 | 41350 | 41400 | 41300 | 24 |
| 558 | 20240228 | 103000 | 2742798350 | 41350 | 41350 | 41400 | 41300 | 1195 |
| 559 | 20240228 | 102900 | 2693392700 | 41350 | 41350 | 41350 | 41350 | 71 |
| 560 | 20240228 | 102800 | 2690456850 | 41350 | 41350 | 41450 | 41350 | 315 |
| 561 | 20240228 | 102700 | 2677412150 | 41350 | 41350 | 41350 | 41300 | 187 |
| 562 | 20240228 | 102600 | 2669685500 | 41350 | 41350 | 41400 | 41250 | 336 |
| 563 | 20240228 | 102500 | 2655805750 | 41350 | 41150 | 41350 | 41150 | 126 |
| 564 | 20240228 | 102400 | 2650603250 | 41200 | 41300 | 41350 | 41150 | 510 |
| 565 | 20240228 | 102300 | 2629570200 | 41300 | 41350 | 41350 | 41250 | 252 |
| 566 | 20240228 | 102200 | 2619155450 | 41300 | 41200 | 41300 | 41150 | 1162 |
| 567 | 20240228 | 102100 | 2571180950 | 41200 | 41000 | 41200 | 41000 | 285 |
| 568 | 20240228 | 102000 | 2559460500 | 41100 | 41250 | 41250 | 41050 | 148 |
| 569 | 20240228 | 101900 | 2553376250 | 41250 | 40950 | 41250 | 40950 | 3028 |
| 570 | 20240228 | 101800 | 2429051800 | 40950 | 41050 | 41050 | 40950 | 247 |
| 571 | 20240228 | 101700 | 2418934950 | 41050 | 40800 | 41050 | 40800 | 420 |
| 572 | 20240228 | 101600 | 2401717200 | 40800 | 40700 | 40950 | 40700 | 674 |
| 573 | 20240228 | 101500 | 2374183700 | 40600 | 40500 | 40600 | 40500 | 59 |
| 574 | 20240228 | 101400 | 2371789200 | 40550 | 40500 | 40550 | 40500 | 114 |
| 575 | 20240228 | 101300 | 2367170700 | 40450 | 40450 | 40700 | 40450 | 269 |
| 576 | 20240228 | 101200 | 2356274350 | 40300 | 40300 | 40350 | 40250 | 389 |
| 577 | 20240228 | 101100 | 2340595700 | 40400 | 40500 | 40500 | 40300 | 946 |
| 578 | 20240228 | 101000 | 2302360700 | 40500 | 40500 | 40600 | 40500 | 68 |
| 579 | 20240228 | 100900 | 2299605500 | 40500 | 40600 | 40600 | 40500 | 498 |
| 580 | 20240228 | 100800 | 2279414050 | 40650 | 40550 | 40650 | 40550 | 57 |
| 581 | 20240228 | 100700 | 2277101550 | 40550 | 40650 | 40750 | 40550 | 640 |
| 582 | 20240228 | 100600 | 2251114350 | 40650 | 40750 | 40750 | 40650 | 517 |
| 583 | 20240228 | 100500 | 2230068650 | 40750 | 40750 | 40800 | 40750 | 63 |
| 584 | 20240228 | 100400 | 2227501050 | 40800 | 40800 | 40800 | 40800 | 114 |
| 585 | 20240228 | 100300 | 2222849850 | 40850 | 40850 | 40850 | 40800 | 200 |
| 586 | 20240228 | 100200 | 2214685250 | 40800 | 40750 | 40800 | 40750 | 315 |
| 587 | 20240228 | 100100 | 2201844050 | 40750 | 40750 | 40750 | 40750 | 68 |
| 588 | 20240228 | 100000 | 2199073050 | 40700 | 40650 | 40800 | 40650 | 31 |
| 589 | 20240228 | 095900 | 2197811200 | 40700 | 40700 | 40700 | 40700 | 24 |
| 590 | 20240228 | 095800 | 2196834400 | 40650 | 40700 | 40700 | 40650 | 232 |
| 591 | 20240228 | 095700 | 2187400600 | 40700 | 40800 | 40800 | 40700 | 107 |
| 592 | 20240228 | 095600 | 2183045100 | 40750 | 40700 | 40750 | 40700 | 874 |
| 593 | 20240228 | 095500 | 2147471800 | 40700 | 40700 | 40700 | 40650 | 18 |
| 594 | 20240228 | 095400 | 2146739250 | 40650 | 40700 | 40700 | 40650 | 385 |
| 595 | 20240228 | 095300 | 2131088200 | 40700 | 40650 | 40700 | 40650 | 157 |
| 596 | 20240228 | 095200 | 2124702000 | 40650 | 40750 | 40800 | 40650 | 1324 |
| 597 | 20240228 | 095100 | 2070782500 | 40800 | 40750 | 40800 | 40750 | 208 |
| 598 | 20240228 | 095000 | 2062306400 | 40750 | 40750 | 40800 | 40700 | 483 |
| 599 | 20240228 | 094900 | 2042611000 | 40750 | 40700 | 40800 | 40700 | 303 |
| 600 | 20240228 | 094800 | 2030265800 | 40750 | 40600 | 40750 | 40600 | 35 |
| 601 | 20240228 | 094700 | 2028842450 | 40600 | 40450 | 40600 | 40450 | 189 |
| 602 | 20240228 | 094600 | 2021186900 | 40550 | 40800 | 40850 | 40550 | 427 |
| 603 | 20240228 | 094500 | 2003812650 | 40700 | 40450 | 40800 | 40400 | 307 |
| 604 | 20240228 | 094400 | 1991358700 | 40400 | 40300 | 40400 | 40300 | 85 |
| 605 | 20240228 | 094300 | 1987927850 | 40300 | 40250 | 40300 | 40150 | 1124 |
| 606 | 20240228 | 094200 | 1942703450 | 40200 | 40250 | 40250 | 40200 | 176 |
| 607 | 20240228 | 094100 | 1935620450 | 40300 | 40300 | 40350 | 40200 | 674 |
| 608 | 20240228 | 094000 | 1908460500 | 40350 | 40300 | 40350 | 40300 | 161 |
| 609 | 20240228 | 093900 | 1901968700 | 40350 | 40450 | 40500 | 40350 | 888 |
| 610 | 20240228 | 093800 | 1866087100 | 40450 | 40450 | 40450 | 40400 | 140 |
| 611 | 20240228 | 093700 | 1860425650 | 40450 | 40450 | 40550 | 40400 | 631 |
| 612 | 20240228 | 093600 | 1834871100 | 40400 | 40300 | 40500 | 40300 | 189 |
| 613 | 20240228 | 093500 | 1827251850 | 40400 | 40300 | 40400 | 40150 | 352 |
| 614 | 20240228 | 093400 | 1813083600 | 40300 | 40100 | 40300 | 40100 | 125 |
| 615 | 20240228 | 093300 | 1808057000 | 40100 | 40350 | 40350 | 39950 | 571 |
| 616 | 20240228 | 093200 | 1785187550 | 40350 | 40250 | 40350 | 40200 | 483 |
| 617 | 20240228 | 093100 | 1765727300 | 40250 | 39950 | 40250 | 39900 | 1454 |
| 618 | 20240228 | 093000 | 1707455750 | 39950 | 39950 | 39950 | 39900 | 125 |
| 619 | 20240228 | 092900 | 1702465250 | 39950 | 39800 | 39950 | 39800 | 514 |
| 620 | 20240228 | 092800 | 1681989400 | 39800 | 39800 | 39900 | 39800 | 444 |
| 621 | 20240228 | 092700 | 1664300300 | 39800 | 39800 | 39900 | 39750 | 981 |
| 622 | 20240228 | 092600 | 1625288000 | 39800 | 39800 | 39850 | 39800 | 419 |
| 623 | 20240228 | 092500 | 1608609250 | 39800 | 39800 | 39850 | 39800 | 349 |
| 624 | 20240228 | 092400 | 1594712700 | 39800 | 39800 | 39850 | 39800 | 459 |
| 625 | 20240228 | 092300 | 1576439400 | 39800 | 40000 | 40000 | 39800 | 129 |
| 626 | 20240228 | 092200 | 1571293050 | 40050 | 40150 | 40150 | 39950 | 670 |
| 627 | 20240228 | 092100 | 1544480950 | 40150 | 39800 | 40150 | 39800 | 2275 |
| 628 | 20240228 | 092000 | 1453295200 | 39800 | 39750 | 39800 | 39700 | 613 |
| 629 | 20240228 | 091900 | 1428936150 | 39700 | 39700 | 39700 | 39700 | 326 |
| 630 | 20240228 | 091800 | 1415993950 | 39700 | 39650 | 39750 | 39650 | 352 |
| 631 | 20240228 | 091700 | 1402030000 | 39700 | 39650 | 39750 | 39600 | 364 |
| 632 | 20240228 | 091600 | 1387583150 | 39650 | 39700 | 39750 | 39550 | 2475 |
| 633 | 20240228 | 091500 | 1289505250 | 39650 | 39700 | 39700 | 39600 | 1188 |
| 634 | 20240228 | 091400 | 1242388100 | 39650 | 39900 | 39900 | 39650 | 3157 |
| 635 | 20240228 | 091300 | 1116895150 | 39900 | 40000 | 40050 | 39850 | 654 |
| 636 | 20240228 | 091200 | 1090797200 | 39900 | 39900 | 40100 | 39900 | 378 |
| 637 | 20240228 | 091100 | 1075667750 | 39950 | 40000 | 40000 | 39850 | 424 |
| 638 | 20240228 | 091000 | 1058744750 | 40000 | 39950 | 40050 | 39900 | 1039 |
| 639 | 20240228 | 090900 | 1017257800 | 39950 | 39900 | 40100 | 39900 | 987 |
| 640 | 20240228 | 090800 | 977752250 | 39900 | 40000 | 40000 | 39800 | 2494 |
| 641 | 20240228 | 090700 | 878204050 | 40000 | 40000 | 40100 | 40000 | 443 |
| 642 | 20240228 | 090600 | 860482750 | 40000 | 39800 | 40150 | 39800 | 932 |
| 643 | 20240228 | 090500 | 823208750 | 39800 | 39700 | 39950 | 39600 | 1937 |
| 644 | 20240228 | 090400 | 746179650 | 39600 | 39850 | 39900 | 39500 | 3733 |
| 645 | 20240228 | 090300 | 598004850 | 40000 | 40050 | 40050 | 39850 | 2022 |
| 646 | 20240228 | 090200 | 517267500 | 40000 | 40150 | 40200 | 40000 | 4036 |
| 647 | 20240228 | 090100 | 355506700 | 40100 | 39950 | 40450 | 39950 | 1758 |
| 648 | 20240228 | 090000 | 284932200 | 40200 | 40900 | 40900 | 40000 | 7017 |