43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 211200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 3 | 20240227 | 211100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 4 | 20240227 | 211000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 5 | 20240227 | 210900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 6 | 20240227 | 210800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 7 | 20240227 | 210700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 8 | 20240227 | 210600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 9 | 20240227 | 210500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 10 | 20240227 | 210400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 11 | 20240227 | 210300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 12 | 20240227 | 210200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 13 | 20240227 | 210100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 14 | 20240227 | 210000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 15 | 20240227 | 205900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 16 | 20240227 | 205800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 17 | 20240227 | 205700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 18 | 20240227 | 205600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 19 | 20240227 | 205500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 20 | 20240227 | 205400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 21 | 20240227 | 205300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 22 | 20240227 | 205200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 23 | 20240227 | 205100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 24 | 20240227 | 205000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 25 | 20240227 | 204900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 26 | 20240227 | 204800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 27 | 20240227 | 204700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 28 | 20240227 | 204600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 29 | 20240227 | 204500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 30 | 20240227 | 204400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 31 | 20240227 | 204300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 32 | 20240227 | 204200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 33 | 20240227 | 204100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 34 | 20240227 | 204000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 35 | 20240227 | 203900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 36 | 20240227 | 203800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 37 | 20240227 | 203700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 38 | 20240227 | 203600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 39 | 20240227 | 203500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 40 | 20240227 | 203400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 41 | 20240227 | 203300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 42 | 20240227 | 203200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 43 | 20240227 | 203100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 44 | 20240227 | 203000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 45 | 20240227 | 202900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 46 | 20240227 | 202800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 47 | 20240227 | 202700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 48 | 20240227 | 202600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 49 | 20240227 | 202500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 50 | 20240227 | 202400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 51 | 20240227 | 202300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 52 | 20240227 | 202200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 53 | 20240227 | 202100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 54 | 20240227 | 202000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 55 | 20240227 | 201900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 56 | 20240227 | 201800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 57 | 20240227 | 201700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 58 | 20240227 | 201600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 59 | 20240227 | 201500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 60 | 20240227 | 201400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 61 | 20240227 | 201300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 62 | 20240227 | 201200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 63 | 20240227 | 201100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 64 | 20240227 | 201000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 65 | 20240227 | 200900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 66 | 20240227 | 200800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 67 | 20240227 | 200700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 68 | 20240227 | 200600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 69 | 20240227 | 200500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 70 | 20240227 | 200400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 71 | 20240227 | 200300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 72 | 20240227 | 200200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 73 | 20240227 | 200100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 74 | 20240227 | 200000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 75 | 20240227 | 195900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 76 | 20240227 | 195800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 77 | 20240227 | 195700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 78 | 20240227 | 195600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 79 | 20240227 | 195500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 80 | 20240227 | 195400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 81 | 20240227 | 195300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 82 | 20240227 | 195200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 83 | 20240227 | 195100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 84 | 20240227 | 195000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 85 | 20240227 | 194900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 86 | 20240227 | 194800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 87 | 20240227 | 194700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 88 | 20240227 | 194600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 89 | 20240227 | 194500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 90 | 20240227 | 194400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 91 | 20240227 | 194300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 92 | 20240227 | 194200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 93 | 20240227 | 194100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 94 | 20240227 | 194000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 95 | 20240227 | 193900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 96 | 20240227 | 193800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 97 | 20240227 | 193700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 98 | 20240227 | 193600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 99 | 20240227 | 193500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 100 | 20240227 | 193400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 101 | 20240227 | 193300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 102 | 20240227 | 193200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 103 | 20240227 | 193100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 104 | 20240227 | 193000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 105 | 20240227 | 192900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 106 | 20240227 | 192800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 107 | 20240227 | 192700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 108 | 20240227 | 192600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 109 | 20240227 | 192500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 110 | 20240227 | 192400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 111 | 20240227 | 192300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 112 | 20240227 | 192200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 113 | 20240227 | 192100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 114 | 20240227 | 192000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 115 | 20240227 | 191900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 116 | 20240227 | 191800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 117 | 20240227 | 191700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 118 | 20240227 | 191600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 119 | 20240227 | 191500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 120 | 20240227 | 191400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 121 | 20240227 | 191300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 122 | 20240227 | 191200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 123 | 20240227 | 191100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 124 | 20240227 | 191000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 125 | 20240227 | 190900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 126 | 20240227 | 190800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 127 | 20240227 | 190700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 128 | 20240227 | 190600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 129 | 20240227 | 190500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 130 | 20240227 | 190400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 131 | 20240227 | 190300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 132 | 20240227 | 190200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 133 | 20240227 | 190100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 134 | 20240227 | 190000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 135 | 20240227 | 185900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 136 | 20240227 | 185800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 137 | 20240227 | 185700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 138 | 20240227 | 185600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 139 | 20240227 | 185500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 140 | 20240227 | 185400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 141 | 20240227 | 185300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 142 | 20240227 | 185200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 143 | 20240227 | 185100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 144 | 20240227 | 185000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 145 | 20240227 | 184900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 146 | 20240227 | 184800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 147 | 20240227 | 184700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 148 | 20240227 | 184600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 149 | 20240227 | 184500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 150 | 20240227 | 184400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 151 | 20240227 | 184300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 152 | 20240227 | 184200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 153 | 20240227 | 184100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 154 | 20240227 | 184000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 155 | 20240227 | 183900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 156 | 20240227 | 183800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 157 | 20240227 | 183700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 158 | 20240227 | 183600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 159 | 20240227 | 183500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 160 | 20240227 | 183400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 161 | 20240227 | 183300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 162 | 20240227 | 183200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 163 | 20240227 | 183100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 164 | 20240227 | 183000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 165 | 20240227 | 182900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 166 | 20240227 | 182800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 167 | 20240227 | 182700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 168 | 20240227 | 182600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 169 | 20240227 | 182500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 170 | 20240227 | 182400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 171 | 20240227 | 182300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 172 | 20240227 | 182200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 173 | 20240227 | 182100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 174 | 20240227 | 182000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 175 | 20240227 | 181900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 176 | 20240227 | 181800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 177 | 20240227 | 181700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 178 | 20240227 | 181600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 179 | 20240227 | 181500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 180 | 20240227 | 181400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 181 | 20240227 | 181300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 182 | 20240227 | 181200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 183 | 20240227 | 181100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 184 | 20240227 | 181000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 185 | 20240227 | 180900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 186 | 20240227 | 180800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 187 | 20240227 | 180700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 188 | 20240227 | 180600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 189 | 20240227 | 180500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 190 | 20240227 | 180400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 191 | 20240227 | 180300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 192 | 20240227 | 180200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 193 | 20240227 | 180100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 194 | 20240227 | 180000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 195 | 20240227 | 175900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 196 | 20240227 | 175800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 197 | 20240227 | 175700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 198 | 20240227 | 175600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 199 | 20240227 | 175500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 200 | 20240227 | 175400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 201 | 20240227 | 175300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 202 | 20240227 | 175200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 203 | 20240227 | 175100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 204 | 20240227 | 175000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 205 | 20240227 | 174900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 206 | 20240227 | 174800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 207 | 20240227 | 174700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 208 | 20240227 | 174600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 209 | 20240227 | 174500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 210 | 20240227 | 174400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 211 | 20240227 | 174300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 212 | 20240227 | 174200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 213 | 20240227 | 174100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 214 | 20240227 | 174000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 215 | 20240227 | 173900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 216 | 20240227 | 173800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 217 | 20240227 | 173700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 218 | 20240227 | 173600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 219 | 20240227 | 173500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 220 | 20240227 | 173400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 221 | 20240227 | 173300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 222 | 20240227 | 173200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 223 | 20240227 | 173100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 224 | 20240227 | 173000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 225 | 20240227 | 172900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 226 | 20240227 | 172800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 227 | 20240227 | 172700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 228 | 20240227 | 172600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 229 | 20240227 | 172500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 230 | 20240227 | 172400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 231 | 20240227 | 172300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 232 | 20240227 | 172200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 233 | 20240227 | 172100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 234 | 20240227 | 172000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 235 | 20240227 | 171900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 236 | 20240227 | 171800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 237 | 20240227 | 171700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 238 | 20240227 | 171600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 239 | 20240227 | 171500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 240 | 20240227 | 171400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 241 | 20240227 | 171300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 242 | 20240227 | 171200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 243 | 20240227 | 171100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 244 | 20240227 | 171000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 245 | 20240227 | 170900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 246 | 20240227 | 170800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 247 | 20240227 | 170700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 248 | 20240227 | 170600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 249 | 20240227 | 170500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 250 | 20240227 | 170400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 251 | 20240227 | 170300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 252 | 20240227 | 170200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 253 | 20240227 | 170100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 254 | 20240227 | 170000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 255 | 20240227 | 165900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 256 | 20240227 | 165800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 257 | 20240227 | 165700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 258 | 20240227 | 165600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 259 | 20240227 | 165500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 260 | 20240227 | 165400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 261 | 20240227 | 165300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 262 | 20240227 | 165200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 263 | 20240227 | 165100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 264 | 20240227 | 165000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 265 | 20240227 | 164900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 266 | 20240227 | 164800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 267 | 20240227 | 164700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 268 | 20240227 | 164600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 269 | 20240227 | 164500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 270 | 20240227 | 164400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 271 | 20240227 | 164300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 272 | 20240227 | 164200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 273 | 20240227 | 164100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 274 | 20240227 | 164000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 275 | 20240227 | 163900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 276 | 20240227 | 163800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 277 | 20240227 | 163700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 278 | 20240227 | 163600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 279 | 20240227 | 163500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 280 | 20240227 | 163400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 281 | 20240227 | 163300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 282 | 20240227 | 163200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 283 | 20240227 | 163100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 284 | 20240227 | 163000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 285 | 20240227 | 162900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 286 | 20240227 | 162800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 287 | 20240227 | 162700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 288 | 20240227 | 162600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 289 | 20240227 | 162500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 290 | 20240227 | 162400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 291 | 20240227 | 162300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 292 | 20240227 | 162200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 293 | 20240227 | 162100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 294 | 20240227 | 162000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 295 | 20240227 | 161900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 296 | 20240227 | 161800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 297 | 20240227 | 161700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 298 | 20240227 | 161600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 299 | 20240227 | 161500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 300 | 20240227 | 161400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 301 | 20240227 | 161300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 302 | 20240227 | 161200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 303 | 20240227 | 161100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 304 | 20240227 | 161000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 305 | 20240227 | 160900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 306 | 20240227 | 160800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 307 | 20240227 | 160700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 308 | 20240227 | 160600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 309 | 20240227 | 160500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 310 | 20240227 | 160400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 311 | 20240227 | 160300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 312 | 20240227 | 160200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 313 | 20240227 | 160100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 314 | 20240227 | 160000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 315 | 20240227 | 155900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 316 | 20240227 | 155800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 317 | 20240227 | 155700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 318 | 20240227 | 155600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 319 | 20240227 | 155500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 320 | 20240227 | 155400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 321 | 20240227 | 155300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 322 | 20240227 | 155200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 323 | 20240227 | 155100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 324 | 20240227 | 155000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 325 | 20240227 | 154900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 326 | 20240227 | 154800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 327 | 20240227 | 154700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 328 | 20240227 | 154600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 329 | 20240227 | 154500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 330 | 20240227 | 154400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 331 | 20240227 | 154300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 332 | 20240227 | 154200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 333 | 20240227 | 154100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 334 | 20240227 | 154000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 335 | 20240227 | 153900 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 336 | 20240227 | 153800 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 337 | 20240227 | 153700 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 338 | 20240227 | 153600 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 339 | 20240227 | 153500 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 340 | 20240227 | 153400 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 341 | 20240227 | 153300 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 342 | 20240227 | 153200 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 343 | 20240227 | 153100 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 344 | 20240227 | 153000 | 246186418500 | 331500 | 331500 | 331500 | 331500 | 8118 |
| 345 | 20240227 | 152900 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 346 | 20240227 | 152800 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 347 | 20240227 | 152700 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 348 | 20240227 | 152600 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 349 | 20240227 | 152500 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 350 | 20240227 | 152400 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 351 | 20240227 | 152300 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 352 | 20240227 | 152200 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 353 | 20240227 | 152100 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 354 | 20240227 | 152000 | 243495301500 | 331500 | 331500 | 331500 | 331500 | 0 |
| 355 | 20240227 | 151900 | 243495301500 | 331500 | 332000 | 332500 | 331000 | 3480 |
| 356 | 20240227 | 151800 | 242340113500 | 332000 | 332000 | 332500 | 331500 | 2220 |
| 357 | 20240227 | 151700 | 241603190500 | 332500 | 329500 | 332500 | 329500 | 4832 |
| 358 | 20240227 | 151600 | 240004356000 | 330000 | 328500 | 330000 | 328500 | 1933 |
| 359 | 20240227 | 151500 | 239367883000 | 328500 | 328000 | 329000 | 328000 | 1655 |
| 360 | 20240227 | 151400 | 238824509500 | 328000 | 327000 | 328500 | 327000 | 1632 |
| 361 | 20240227 | 151300 | 238289742500 | 327500 | 326000 | 327500 | 325500 | 1140 |
| 362 | 20240227 | 151200 | 237917810500 | 326000 | 328000 | 328000 | 325500 | 3407 |
| 363 | 20240227 | 151100 | 236805166000 | 328000 | 328500 | 328500 | 327500 | 1805 |
| 364 | 20240227 | 151000 | 236213087500 | 328500 | 328500 | 328500 | 328000 | 1315 |
| 365 | 20240227 | 150900 | 235781443500 | 328500 | 328500 | 328500 | 328000 | 657 |
| 366 | 20240227 | 150800 | 235565795000 | 328000 | 328500 | 328500 | 328000 | 698 |
| 367 | 20240227 | 150700 | 235336699500 | 328000 | 329000 | 329000 | 328000 | 786 |
| 368 | 20240227 | 150600 | 235078666500 | 329000 | 329000 | 329000 | 328500 | 1562 |
| 369 | 20240227 | 150500 | 234565425500 | 328500 | 329000 | 329500 | 328500 | 1303 |
| 370 | 20240227 | 150400 | 234136905000 | 329000 | 329500 | 329500 | 328500 | 760 |
| 371 | 20240227 | 150300 | 233886890500 | 329500 | 329000 | 329500 | 328500 | 821 |
| 372 | 20240227 | 150200 | 233616740000 | 329500 | 329000 | 329500 | 328500 | 1049 |
| 373 | 20240227 | 150100 | 233271620500 | 329000 | 328500 | 329500 | 328500 | 617 |
| 374 | 20240227 | 150000 | 233068677500 | 328500 | 329000 | 329000 | 328500 | 672 |
| 375 | 20240227 | 145900 | 232847738500 | 328500 | 329000 | 329500 | 328500 | 688 |
| 376 | 20240227 | 145800 | 232621437500 | 329500 | 329000 | 329500 | 328500 | 647 |
| 377 | 20240227 | 145700 | 232408567500 | 329000 | 330000 | 330000 | 328500 | 1398 |
| 378 | 20240227 | 145600 | 231948444500 | 329500 | 329000 | 329500 | 328500 | 1466 |
| 379 | 20240227 | 145500 | 231465970500 | 329000 | 329000 | 329500 | 328500 | 573 |
| 380 | 20240227 | 145400 | 231277467000 | 329000 | 330000 | 330000 | 328500 | 1594 |
| 381 | 20240227 | 145300 | 230752839500 | 329500 | 329500 | 330000 | 329000 | 1381 |
| 382 | 20240227 | 145200 | 230298277500 | 329500 | 329500 | 330000 | 329500 | 880 |
| 383 | 20240227 | 145100 | 230008125000 | 330000 | 328500 | 330000 | 328500 | 977 |
| 384 | 20240227 | 145000 | 229686534500 | 329000 | 329000 | 329000 | 328500 | 421 |
| 385 | 20240227 | 144900 | 229548067500 | 329000 | 329500 | 330000 | 328500 | 2331 |
| 386 | 20240227 | 144800 | 228780493000 | 329500 | 330500 | 330500 | 329500 | 4107 |
| 387 | 20240227 | 144700 | 227425097500 | 330000 | 330500 | 331000 | 330000 | 913 |
| 388 | 20240227 | 144600 | 227123525000 | 330500 | 331000 | 331500 | 330500 | 769 |
| 389 | 20240227 | 144500 | 226869006500 | 331000 | 331000 | 332000 | 330500 | 1654 |
| 390 | 20240227 | 144400 | 226321462500 | 331000 | 330500 | 331500 | 330000 | 2615 |
| 391 | 20240227 | 144300 | 225456006000 | 330000 | 330000 | 330500 | 329500 | 1176 |
| 392 | 20240227 | 144200 | 225068076000 | 330000 | 329500 | 330000 | 329500 | 505 |
| 393 | 20240227 | 144100 | 224901521000 | 329500 | 330000 | 330000 | 329500 | 471 |
| 394 | 20240227 | 144000 | 224746217000 | 329500 | 329500 | 330000 | 329500 | 511 |
| 395 | 20240227 | 143900 | 224577657500 | 329500 | 329000 | 330000 | 329000 | 610 |
| 396 | 20240227 | 143800 | 224376757500 | 329000 | 329000 | 329000 | 328500 | 512 |
| 397 | 20240227 | 143700 | 224208345000 | 329000 | 329500 | 329500 | 328500 | 715 |
| 398 | 20240227 | 143600 | 223973106500 | 329500 | 329000 | 329500 | 328500 | 597 |
| 399 | 20240227 | 143500 | 223776645500 | 329500 | 329000 | 329500 | 328500 | 314 |
| 400 | 20240227 | 143400 | 223673299500 | 329000 | 328500 | 329000 | 328500 | 330 |
| 401 | 20240227 | 143300 | 223564776500 | 328500 | 329500 | 329500 | 328500 | 588 |
| 402 | 20240227 | 143200 | 223371256000 | 330000 | 330000 | 330500 | 329500 | 939 |
| 403 | 20240227 | 143100 | 223061166000 | 330000 | 328500 | 330500 | 328500 | 1215 |
| 404 | 20240227 | 143000 | 222661050500 | 328500 | 328500 | 329000 | 328000 | 493 |
| 405 | 20240227 | 142900 | 222499107500 | 328500 | 328500 | 329000 | 328500 | 539 |
| 406 | 20240227 | 142800 | 222322027500 | 328500 | 329500 | 330000 | 328500 | 1457 |
| 407 | 20240227 | 142700 | 221842402500 | 329500 | 330500 | 331000 | 329500 | 1514 |
| 408 | 20240227 | 142600 | 221342735000 | 330500 | 330000 | 331000 | 329500 | 1691 |
| 409 | 20240227 | 142500 | 220783840500 | 330000 | 329000 | 330000 | 328500 | 2317 |
| 410 | 20240227 | 142400 | 220019865500 | 328500 | 328500 | 329000 | 328500 | 423 |
| 411 | 20240227 | 142300 | 219880733500 | 329000 | 329000 | 329000 | 328500 | 164 |
| 412 | 20240227 | 142200 | 219826810000 | 328500 | 329500 | 329500 | 328500 | 2003 |
| 413 | 20240227 | 142100 | 219167333500 | 329500 | 329000 | 329500 | 328500 | 1817 |
| 414 | 20240227 | 142000 | 218569605500 | 328500 | 329000 | 329000 | 328500 | 597 |
| 415 | 20240227 | 141900 | 218373391000 | 329000 | 328500 | 329000 | 328000 | 579 |
| 416 | 20240227 | 141800 | 218182993000 | 329000 | 327500 | 329000 | 327500 | 1626 |
| 417 | 20240227 | 141700 | 217649568500 | 327500 | 327500 | 328000 | 327000 | 303 |
| 418 | 20240227 | 141600 | 217550357500 | 327500 | 327000 | 328000 | 326500 | 1760 |
| 419 | 20240227 | 141500 | 216974681500 | 327000 | 326500 | 327000 | 326500 | 351 |
| 420 | 20240227 | 141400 | 216859964500 | 326500 | 326500 | 327500 | 326500 | 544 |
| 421 | 20240227 | 141300 | 216682182500 | 326500 | 326500 | 327000 | 326000 | 297 |
| 422 | 20240227 | 141200 | 216585136500 | 326500 | 327000 | 327000 | 325500 | 510 |
| 423 | 20240227 | 141100 | 216418821500 | 327000 | 326500 | 327000 | 326000 | 594 |
| 424 | 20240227 | 141000 | 216225027000 | 326500 | 328000 | 328000 | 326500 | 853 |
| 425 | 20240227 | 140900 | 215945660500 | 327500 | 327000 | 328000 | 326500 | 934 |
| 426 | 20240227 | 140800 | 215640041000 | 327000 | 326000 | 327000 | 326000 | 651 |
| 427 | 20240227 | 140700 | 215427485000 | 326500 | 326500 | 327000 | 326000 | 457 |
| 428 | 20240227 | 140600 | 215278280500 | 326500 | 327000 | 327000 | 326000 | 142 |
| 429 | 20240227 | 140500 | 215231902500 | 326500 | 326500 | 327000 | 326000 | 888 |
| 430 | 20240227 | 140400 | 214942237500 | 326000 | 326000 | 326500 | 326000 | 246 |
| 431 | 20240227 | 140300 | 214861981000 | 326000 | 325500 | 326500 | 325000 | 391 |
| 432 | 20240227 | 140200 | 214734620000 | 325000 | 325500 | 326000 | 325000 | 257 |
| 433 | 20240227 | 140100 | 214650978000 | 325500 | 325500 | 326000 | 325000 | 357 |
| 434 | 20240227 | 140000 | 214534741000 | 325500 | 325000 | 325500 | 324500 | 100 |
| 435 | 20240227 | 135900 | 214502237500 | 325000 | 324500 | 325000 | 324500 | 655 |
| 436 | 20240227 | 135800 | 214289446000 | 324500 | 325000 | 325000 | 324500 | 78 |
| 437 | 20240227 | 135700 | 214264123000 | 325000 | 324500 | 325000 | 324500 | 237 |
| 438 | 20240227 | 135600 | 214187186500 | 324500 | 324000 | 325000 | 324000 | 442 |
| 439 | 20240227 | 135500 | 214043886000 | 324000 | 325500 | 325500 | 324000 | 505 |
| 440 | 20240227 | 135400 | 213879838000 | 325500 | 323500 | 325500 | 323500 | 536 |
| 441 | 20240227 | 135300 | 213705819500 | 324000 | 323500 | 324000 | 323000 | 433 |
| 442 | 20240227 | 135200 | 213565809000 | 323500 | 323500 | 324000 | 323000 | 618 |
| 443 | 20240227 | 135100 | 213365861000 | 324000 | 324500 | 324500 | 323500 | 541 |
| 444 | 20240227 | 135000 | 213190582000 | 324500 | 324500 | 325000 | 324000 | 308 |
| 445 | 20240227 | 134900 | 213090683500 | 324500 | 324000 | 324500 | 323500 | 342 |
| 446 | 20240227 | 134800 | 212979884500 | 324000 | 324000 | 324000 | 323500 | 591 |
| 447 | 20240227 | 134700 | 212788643000 | 323500 | 324500 | 325000 | 323500 | 493 |
| 448 | 20240227 | 134600 | 212628897500 | 325000 | 325500 | 325500 | 324000 | 1896 |
| 449 | 20240227 | 134500 | 212013495500 | 325500 | 325000 | 325500 | 325000 | 183 |
| 450 | 20240227 | 134400 | 211953971500 | 325500 | 325000 | 325500 | 324500 | 757 |
| 451 | 20240227 | 134300 | 211707957500 | 325000 | 326000 | 326000 | 325000 | 141 |
| 452 | 20240227 | 134200 | 211662117500 | 325500 | 325000 | 326000 | 324500 | 1001 |
| 453 | 20240227 | 134100 | 211336576500 | 325000 | 326500 | 326500 | 324500 | 1136 |
| 454 | 20240227 | 134000 | 210967274500 | 326500 | 325500 | 326500 | 325500 | 904 |
| 455 | 20240227 | 133900 | 210672614500 | 325500 | 325500 | 326000 | 325000 | 1861 |
| 456 | 20240227 | 133800 | 210066901500 | 325000 | 324500 | 325500 | 324500 | 362 |
| 457 | 20240227 | 133700 | 209949258000 | 324500 | 325000 | 325500 | 324500 | 856 |
| 458 | 20240227 | 133600 | 209671066000 | 325000 | 326000 | 326000 | 325000 | 469 |
| 459 | 20240227 | 133500 | 209518457000 | 325500 | 325500 | 325500 | 325000 | 219 |
| 460 | 20240227 | 133400 | 209447223500 | 325500 | 325500 | 326500 | 325000 | 771 |
| 461 | 20240227 | 133300 | 209196107000 | 326000 | 326500 | 327000 | 325500 | 562 |
| 462 | 20240227 | 133200 | 209012801500 | 326500 | 326500 | 327000 | 326500 | 60 |
| 463 | 20240227 | 133100 | 208993206500 | 326500 | 326500 | 327000 | 326500 | 265 |
| 464 | 20240227 | 133000 | 208906577500 | 326500 | 327500 | 328000 | 326500 | 404 |
| 465 | 20240227 | 132900 | 208774329500 | 328000 | 327000 | 328000 | 326500 | 497 |
| 466 | 20240227 | 132800 | 208611614500 | 327000 | 325500 | 327000 | 325500 | 542 |
| 467 | 20240227 | 132700 | 208434760000 | 326000 | 325000 | 326000 | 325000 | 315 |
| 468 | 20240227 | 132600 | 208332287000 | 325000 | 325000 | 325500 | 324500 | 778 |
| 469 | 20240227 | 132500 | 208079504500 | 325500 | 325500 | 326500 | 325500 | 1003 |
| 470 | 20240227 | 132400 | 207752576000 | 326000 | 325500 | 326000 | 325500 | 480 |
| 471 | 20240227 | 132300 | 207596278000 | 326000 | 326000 | 326500 | 325500 | 322 |
| 472 | 20240227 | 132200 | 207491298000 | 326000 | 326500 | 327000 | 323500 | 1569 |
| 473 | 20240227 | 132100 | 206980955500 | 326500 | 328500 | 328500 | 326500 | 1224 |
| 474 | 20240227 | 132000 | 206580310500 | 328500 | 327000 | 328500 | 327000 | 681 |
| 475 | 20240227 | 131900 | 206356860000 | 327000 | 329000 | 329500 | 326500 | 2075 |
| 476 | 20240227 | 131800 | 205675509000 | 329500 | 329000 | 329500 | 328500 | 1927 |
| 477 | 20240227 | 131700 | 205041661000 | 329000 | 328500 | 329000 | 328000 | 1065 |
| 478 | 20240227 | 131600 | 204691886500 | 329000 | 328500 | 329000 | 328000 | 1116 |
| 479 | 20240227 | 131500 | 204325593500 | 328500 | 327000 | 328500 | 327000 | 1021 |
| 480 | 20240227 | 131400 | 203990776500 | 327000 | 327000 | 328000 | 326500 | 994 |
| 481 | 20240227 | 131300 | 203665632000 | 326500 | 327500 | 327500 | 326500 | 1096 |
| 482 | 20240227 | 131200 | 203307136000 | 327500 | 326000 | 327500 | 326000 | 1537 |
| 483 | 20240227 | 131100 | 202804715500 | 326500 | 326000 | 326500 | 325500 | 423 |
| 484 | 20240227 | 131000 | 202666760000 | 325500 | 325000 | 326000 | 325000 | 224 |
| 485 | 20240227 | 130900 | 202593851500 | 324500 | 325000 | 325000 | 324500 | 195 |
| 486 | 20240227 | 130800 | 202530557500 | 324500 | 325000 | 325500 | 324500 | 505 |
| 487 | 20240227 | 130700 | 202366387500 | 325000 | 325000 | 325000 | 324500 | 273 |
| 488 | 20240227 | 130600 | 202277684000 | 325000 | 325000 | 325000 | 324500 | 217 |
| 489 | 20240227 | 130500 | 202207172500 | 325000 | 325500 | 325500 | 324500 | 340 |
| 490 | 20240227 | 130400 | 202096674000 | 325000 | 325000 | 325000 | 324500 | 387 |
| 491 | 20240227 | 130300 | 201970930500 | 325000 | 325000 | 325500 | 324500 | 491 |
| 492 | 20240227 | 130200 | 201811315500 | 325000 | 326000 | 326000 | 324500 | 377 |
| 493 | 20240227 | 130100 | 201688704500 | 326000 | 325000 | 326500 | 325000 | 965 |
| 494 | 20240227 | 130000 | 201374293500 | 325000 | 324500 | 325000 | 324000 | 631 |
| 495 | 20240227 | 125900 | 201169539000 | 324500 | 325000 | 325500 | 324500 | 803 |
| 496 | 20240227 | 125800 | 200908414500 | 325000 | 325000 | 325500 | 324500 | 297 |
| 497 | 20240227 | 125700 | 200811889000 | 324500 | 323000 | 325000 | 323000 | 583 |
| 498 | 20240227 | 125600 | 200622915000 | 323500 | 323000 | 324000 | 323000 | 581 |
| 499 | 20240227 | 125500 | 200434943500 | 323000 | 323000 | 323500 | 323000 | 572 |
| 500 | 20240227 | 125400 | 200250161500 | 323000 | 322500 | 323500 | 322500 | 285 |
| 501 | 20240227 | 125300 | 200158103500 | 322500 | 324000 | 324000 | 322500 | 809 |
| 502 | 20240227 | 125200 | 199896358000 | 324000 | 323500 | 324000 | 323500 | 284 |
| 503 | 20240227 | 125100 | 199804471000 | 323500 | 323500 | 324000 | 323500 | 96 |
| 504 | 20240227 | 125000 | 199773376000 | 324000 | 322500 | 324000 | 322000 | 327 |
| 505 | 20240227 | 124900 | 199667861500 | 322000 | 323500 | 323500 | 322000 | 802 |
| 506 | 20240227 | 124800 | 199409045500 | 323500 | 325500 | 325500 | 323000 | 853 |
| 507 | 20240227 | 124700 | 199132398000 | 325000 | 326000 | 326000 | 324500 | 619 |
| 508 | 20240227 | 124600 | 198931131000 | 325000 | 323000 | 326000 | 323000 | 1293 |
| 509 | 20240227 | 124500 | 198512140500 | 323000 | 323000 | 323500 | 322500 | 430 |
| 510 | 20240227 | 124400 | 198373295500 | 323500 | 323500 | 323500 | 323000 | 389 |
| 511 | 20240227 | 124300 | 198247627500 | 323500 | 323000 | 324000 | 323000 | 294 |
| 512 | 20240227 | 124200 | 198152543000 | 323000 | 323500 | 323500 | 323000 | 335 |
| 513 | 20240227 | 124100 | 198044257500 | 324000 | 323000 | 324000 | 323000 | 519 |
| 514 | 20240227 | 124000 | 197876453500 | 323500 | 325000 | 325500 | 323500 | 1461 |
| 515 | 20240227 | 123900 | 197401791500 | 325000 | 323000 | 325500 | 322500 | 1646 |
| 516 | 20240227 | 123800 | 196868164500 | 323000 | 321000 | 323000 | 321000 | 1082 |
| 517 | 20240227 | 123700 | 196520025000 | 320500 | 318500 | 321000 | 318500 | 1435 |
| 518 | 20240227 | 123600 | 196061199500 | 319000 | 319000 | 319000 | 318500 | 150 |
| 519 | 20240227 | 123500 | 196013411000 | 319000 | 319000 | 319500 | 318500 | 1512 |
| 520 | 20240227 | 123400 | 195531347000 | 319500 | 319500 | 319500 | 319000 | 425 |
| 521 | 20240227 | 123300 | 195395686000 | 319500 | 319500 | 320000 | 319500 | 356 |
| 522 | 20240227 | 123200 | 195281917000 | 319500 | 319500 | 319500 | 318500 | 911 |
| 523 | 20240227 | 123100 | 194991119500 | 319000 | 319500 | 319500 | 319000 | 752 |
| 524 | 20240227 | 123000 | 194750880000 | 320000 | 321000 | 321000 | 319500 | 1112 |
| 525 | 20240227 | 122900 | 194394536000 | 321000 | 320500 | 321000 | 320500 | 129 |
| 526 | 20240227 | 122800 | 194353150000 | 320500 | 320500 | 321000 | 320500 | 810 |
| 527 | 20240227 | 122700 | 194093434000 | 321000 | 320500 | 321000 | 320000 | 730 |
| 528 | 20240227 | 122600 | 193859502500 | 320500 | 319500 | 320500 | 319000 | 659 |
| 529 | 20240227 | 122500 | 193648758500 | 319500 | 318000 | 320000 | 318000 | 783 |
| 530 | 20240227 | 122400 | 193399029500 | 318500 | 318000 | 318500 | 317500 | 711 |
| 531 | 20240227 | 122300 | 193173101000 | 318000 | 319500 | 319500 | 317000 | 4059 |
| 532 | 20240227 | 122200 | 191881900000 | 319500 | 320000 | 320500 | 319000 | 878 |
| 533 | 20240227 | 122100 | 191601313500 | 320000 | 321500 | 322000 | 319500 | 10749 |
| 534 | 20240227 | 122000 | 188159011000 | 321500 | 321000 | 322000 | 320500 | 1091 |
| 535 | 20240227 | 121900 | 187808715500 | 321000 | 322500 | 322500 | 321000 | 989 |
| 536 | 20240227 | 121800 | 187490588500 | 322500 | 322000 | 322500 | 322000 | 299 |
| 537 | 20240227 | 121700 | 187394239500 | 322000 | 322500 | 322500 | 322000 | 160 |
| 538 | 20240227 | 121600 | 187342648000 | 322000 | 322000 | 322500 | 321500 | 612 |
| 539 | 20240227 | 121500 | 187145668500 | 322000 | 322000 | 322500 | 321500 | 331 |
| 540 | 20240227 | 121400 | 187039119000 | 322000 | 321000 | 322000 | 321000 | 255 |
| 541 | 20240227 | 121300 | 186957170000 | 321000 | 321000 | 321500 | 320500 | 827 |
| 542 | 20240227 | 121200 | 186691719000 | 321000 | 321000 | 321500 | 320500 | 907 |
| 543 | 20240227 | 121100 | 186400598000 | 321000 | 322500 | 323000 | 321000 | 1985 |
| 544 | 20240227 | 121000 | 185762714000 | 322000 | 321000 | 322500 | 321000 | 228 |
| 545 | 20240227 | 120900 | 185689454500 | 321000 | 323000 | 323000 | 321000 | 441 |
| 546 | 20240227 | 120800 | 185547469000 | 323000 | 324500 | 324500 | 322500 | 939 |
| 547 | 20240227 | 120700 | 185243599500 | 324500 | 323500 | 325500 | 323500 | 1822 |
| 548 | 20240227 | 120600 | 184652269000 | 323000 | 321000 | 323000 | 320500 | 3238 |
| 549 | 20240227 | 120500 | 183611054500 | 321000 | 320500 | 321000 | 320500 | 774 |
| 550 | 20240227 | 120400 | 183362905000 | 320500 | 321000 | 321500 | 320500 | 485 |
| 551 | 20240227 | 120300 | 183207231000 | 321000 | 322000 | 322000 | 321000 | 653 |
| 552 | 20240227 | 120200 | 182997293500 | 322000 | 321500 | 322000 | 321500 | 288 |
| 553 | 20240227 | 120100 | 182904643500 | 321500 | 322000 | 322500 | 321500 | 429 |
| 554 | 20240227 | 120000 | 182766543000 | 322500 | 322500 | 323000 | 321500 | 760 |
| 555 | 20240227 | 115900 | 182521535500 | 322500 | 323000 | 323000 | 322000 | 1060 |
| 556 | 20240227 | 115800 | 182179758000 | 322500 | 320500 | 322500 | 320500 | 2252 |
| 557 | 20240227 | 115700 | 181456932500 | 320500 | 322000 | 322000 | 320500 | 2604 |
| 558 | 20240227 | 115600 | 180620302000 | 321500 | 323500 | 323500 | 321500 | 5875 |
| 559 | 20240227 | 115500 | 178725722000 | 323500 | 323000 | 323500 | 323000 | 615 |
| 560 | 20240227 | 115400 | 178526923500 | 323000 | 323500 | 324000 | 323000 | 1213 |
| 561 | 20240227 | 115300 | 178134538500 | 323500 | 324000 | 324000 | 323500 | 369 |
| 562 | 20240227 | 115200 | 178015137500 | 323500 | 325000 | 325500 | 323500 | 1897 |
| 563 | 20240227 | 115100 | 177400216500 | 324500 | 325000 | 325500 | 324500 | 916 |
| 564 | 20240227 | 115000 | 177102540000 | 325000 | 326000 | 326000 | 325000 | 564 |
| 565 | 20240227 | 114900 | 176919098000 | 326000 | 325500 | 326000 | 325500 | 428 |
| 566 | 20240227 | 114800 | 176779715500 | 325500 | 325500 | 326000 | 325500 | 212 |
| 567 | 20240227 | 114700 | 176710677500 | 326000 | 326000 | 326500 | 325500 | 325 |
| 568 | 20240227 | 114600 | 176604726000 | 326000 | 326000 | 326500 | 326000 | 362 |
| 569 | 20240227 | 114500 | 176486701000 | 326000 | 326000 | 326500 | 326000 | 256 |
| 570 | 20240227 | 114400 | 176403243500 | 326000 | 327000 | 327500 | 326000 | 225 |
| 571 | 20240227 | 114300 | 176329789500 | 327500 | 326500 | 327500 | 326000 | 495 |
| 572 | 20240227 | 114200 | 176168309000 | 326000 | 326000 | 326500 | 326000 | 724 |
| 573 | 20240227 | 114100 | 175932132500 | 326000 | 327000 | 327000 | 326000 | 557 |
| 574 | 20240227 | 114000 | 175750372500 | 326500 | 326500 | 327000 | 326500 | 106 |
| 575 | 20240227 | 113900 | 175715754500 | 327000 | 327000 | 327500 | 326500 | 259 |
| 576 | 20240227 | 113800 | 175631064000 | 327500 | 327500 | 328000 | 327000 | 564 |
| 577 | 20240227 | 113700 | 175446370000 | 327500 | 328000 | 328000 | 327500 | 407 |
| 578 | 20240227 | 113600 | 175313042000 | 328000 | 327500 | 328000 | 327500 | 134 |
| 579 | 20240227 | 113500 | 175269120000 | 327500 | 328500 | 328500 | 327500 | 682 |
| 580 | 20240227 | 113400 | 175045430500 | 328500 | 329000 | 329000 | 328000 | 661 |
| 581 | 20240227 | 113300 | 174828158000 | 329000 | 328500 | 329500 | 328000 | 704 |
| 582 | 20240227 | 113200 | 174596688000 | 328500 | 328500 | 328500 | 328000 | 599 |
| 583 | 20240227 | 113100 | 174400050500 | 328500 | 328000 | 328500 | 327500 | 909 |
| 584 | 20240227 | 113000 | 174101714500 | 328000 | 328000 | 328500 | 327000 | 1547 |
| 585 | 20240227 | 112900 | 173594580000 | 328000 | 326500 | 328500 | 326500 | 1811 |
| 586 | 20240227 | 112800 | 173001992500 | 326000 | 326000 | 326000 | 325500 | 1016 |
| 587 | 20240227 | 112700 | 172671015000 | 326000 | 325500 | 326000 | 325000 | 554 |
| 588 | 20240227 | 112600 | 172490753000 | 325000 | 324500 | 325500 | 324500 | 540 |
| 589 | 20240227 | 112500 | 172315264000 | 325000 | 325000 | 325000 | 324500 | 425 |
| 590 | 20240227 | 112400 | 172177158500 | 324500 | 323000 | 325000 | 323000 | 1815 |
| 591 | 20240227 | 112300 | 171589595500 | 323500 | 323000 | 323500 | 322500 | 1291 |
| 592 | 20240227 | 112200 | 171172621500 | 323500 | 324000 | 324500 | 323000 | 2460 |
| 593 | 20240227 | 112100 | 170377082500 | 324000 | 324500 | 324500 | 323500 | 1243 |
| 594 | 20240227 | 112000 | 169974388000 | 324500 | 325500 | 325500 | 324500 | 1466 |
| 595 | 20240227 | 111900 | 169497818000 | 325500 | 326000 | 326000 | 325500 | 547 |
| 596 | 20240227 | 111800 | 169319657500 | 326000 | 324500 | 326000 | 324000 | 1128 |
| 597 | 20240227 | 111700 | 168953307500 | 324000 | 324500 | 325000 | 324000 | 932 |
| 598 | 20240227 | 111600 | 168651026000 | 324500 | 323500 | 325500 | 323500 | 1661 |
| 599 | 20240227 | 111500 | 168112635000 | 323500 | 325000 | 325500 | 323500 | 1967 |
| 600 | 20240227 | 111400 | 167474444500 | 325000 | 326500 | 326500 | 325000 | 1222 |
| 601 | 20240227 | 111300 | 167076590500 | 326500 | 325000 | 326500 | 325000 | 1317 |
| 602 | 20240227 | 111200 | 166648191500 | 325500 | 326000 | 326000 | 325000 | 785 |
| 603 | 20240227 | 111100 | 166392852500 | 326000 | 326000 | 326500 | 325500 | 845 |
| 604 | 20240227 | 111000 | 166117523000 | 326500 | 327000 | 327000 | 326500 | 583 |
| 605 | 20240227 | 110900 | 165927169500 | 326500 | 328000 | 328000 | 326500 | 833 |
| 606 | 20240227 | 110800 | 165654585000 | 327500 | 328500 | 328500 | 327500 | 869 |
| 607 | 20240227 | 110700 | 165369614000 | 328000 | 328500 | 329000 | 328000 | 462 |
| 608 | 20240227 | 110600 | 165217833500 | 329500 | 328000 | 330000 | 327500 | 1877 |
| 609 | 20240227 | 110500 | 164600015500 | 328000 | 327500 | 328500 | 327000 | 1253 |
| 610 | 20240227 | 110400 | 164189175500 | 327500 | 326500 | 327500 | 326500 | 701 |
| 611 | 20240227 | 110300 | 163959933000 | 326000 | 326000 | 326500 | 325500 | 726 |
| 612 | 20240227 | 110200 | 163723072500 | 326000 | 326000 | 326500 | 325000 | 1311 |
| 613 | 20240227 | 110100 | 163295860000 | 326000 | 324000 | 326000 | 324000 | 1186 |
| 614 | 20240227 | 110000 | 162910794000 | 324500 | 323500 | 324500 | 322500 | 5001 |
| 615 | 20240227 | 105900 | 161293464000 | 323500 | 323500 | 324000 | 323000 | 4883 |
| 616 | 20240227 | 105800 | 159713177000 | 324000 | 326000 | 326000 | 323500 | 3340 |
| 617 | 20240227 | 105700 | 158629289000 | 325500 | 326500 | 327000 | 325500 | 1388 |
| 618 | 20240227 | 105600 | 158176349000 | 327000 | 326000 | 327500 | 326000 | 540 |
| 619 | 20240227 | 105500 | 158000034000 | 326500 | 327500 | 327500 | 326000 | 1564 |
| 620 | 20240227 | 105400 | 157488908000 | 327500 | 328000 | 328500 | 327500 | 695 |
| 621 | 20240227 | 105300 | 157260851000 | 328000 | 328000 | 328500 | 328000 | 624 |
| 622 | 20240227 | 105200 | 157055988500 | 328000 | 328000 | 328500 | 327500 | 334 |
| 623 | 20240227 | 105100 | 156946457000 | 328000 | 328500 | 328500 | 327500 | 1125 |
| 624 | 20240227 | 105000 | 156577491000 | 328500 | 326000 | 328500 | 325500 | 1684 |
| 625 | 20240227 | 104900 | 156026870000 | 325500 | 325500 | 326500 | 324500 | 3391 |
| 626 | 20240227 | 104800 | 154924191000 | 325500 | 326500 | 327000 | 325000 | 8006 |
| 627 | 20240227 | 104700 | 152317749500 | 326000 | 327500 | 328000 | 326000 | 4120 |
| 628 | 20240227 | 104600 | 150972115500 | 328000 | 330000 | 330000 | 327500 | 3328 |
| 629 | 20240227 | 104500 | 149879249000 | 330000 | 330000 | 330500 | 329500 | 1620 |
| 630 | 20240227 | 104400 | 149344646000 | 330000 | 330500 | 331000 | 330000 | 564 |
| 631 | 20240227 | 104300 | 149158262000 | 330500 | 331500 | 331500 | 330500 | 883 |
| 632 | 20240227 | 104200 | 148865990000 | 331500 | 330000 | 331500 | 330000 | 661 |
| 633 | 20240227 | 104100 | 148647422500 | 330000 | 329000 | 331000 | 328500 | 1300 |
| 634 | 20240227 | 104000 | 148218932500 | 329500 | 330000 | 330000 | 328500 | 2170 |
| 635 | 20240227 | 103900 | 147505033000 | 329500 | 330500 | 330500 | 329500 | 1190 |
| 636 | 20240227 | 103800 | 147112321000 | 330000 | 331000 | 331500 | 330000 | 2932 |
| 637 | 20240227 | 103700 | 146142819500 | 331500 | 331500 | 332000 | 330500 | 903 |
| 638 | 20240227 | 103600 | 145843920500 | 331500 | 332000 | 332500 | 331000 | 1141 |
| 639 | 20240227 | 103500 | 145465214500 | 332000 | 332500 | 332500 | 332000 | 366 |
| 640 | 20240227 | 103400 | 145343599000 | 332500 | 331500 | 332500 | 331000 | 610 |
| 641 | 20240227 | 103300 | 145141050000 | 331500 | 330500 | 332000 | 330000 | 2280 |
| 642 | 20240227 | 103200 | 144387357000 | 330500 | 330000 | 331000 | 330000 | 941 |
| 643 | 20240227 | 103100 | 144076407000 | 330500 | 330500 | 330500 | 330000 | 1072 |
| 644 | 20240227 | 103000 | 143722583000 | 331000 | 330500 | 332500 | 330000 | 933 |
| 645 | 20240227 | 102900 | 143414013000 | 330500 | 333000 | 333500 | 330500 | 2751 |
| 646 | 20240227 | 102800 | 142500379500 | 333000 | 334000 | 334500 | 333000 | 2390 |
| 647 | 20240227 | 102700 | 141703199000 | 333500 | 332500 | 334000 | 332000 | 1419 |
| 648 | 20240227 | 102600 | 141231065500 | 332500 | 331000 | 333000 | 331000 | 2765 |
| 649 | 20240227 | 102500 | 140311703000 | 331500 | 327500 | 332000 | 327000 | 2930 |
| 650 | 20240227 | 102400 | 139346208000 | 328000 | 328500 | 329000 | 327000 | 3616 |
| 651 | 20240227 | 102300 | 138160446000 | 328500 | 330000 | 330500 | 328500 | 4363 |
| 652 | 20240227 | 102200 | 136722829000 | 330000 | 332500 | 332500 | 330000 | 7588 |
| 653 | 20240227 | 102100 | 134211833500 | 332500 | 332500 | 333000 | 332000 | 1428 |
| 654 | 20240227 | 102000 | 133737020500 | 332500 | 332500 | 333000 | 332500 | 737 |
| 655 | 20240227 | 101900 | 133491938000 | 332500 | 333000 | 333500 | 332500 | 1293 |
| 656 | 20240227 | 101800 | 133061650500 | 333000 | 334500 | 334500 | 333000 | 871 |
| 657 | 20240227 | 101700 | 132771188000 | 334000 | 334500 | 335000 | 334000 | 806 |
| 658 | 20240227 | 101600 | 132501783000 | 334500 | 335000 | 335500 | 334500 | 1220 |
| 659 | 20240227 | 101500 | 132093000000 | 335000 | 335000 | 335500 | 335000 | 397 |
| 660 | 20240227 | 101400 | 131959904000 | 335000 | 335000 | 335500 | 335000 | 421 |
| 661 | 20240227 | 101300 | 131818732000 | 335500 | 335500 | 336000 | 335000 | 633 |
| 662 | 20240227 | 101200 | 131606375500 | 335500 | 335500 | 335500 | 335000 | 914 |
| 663 | 20240227 | 101100 | 131299877000 | 335000 | 335000 | 336000 | 334500 | 616 |
| 664 | 20240227 | 101000 | 131093227500 | 335000 | 334500 | 335500 | 334000 | 1635 |
| 665 | 20240227 | 100900 | 130546385500 | 334000 | 336000 | 336000 | 334000 | 1202 |
| 666 | 20240227 | 100800 | 130143450500 | 336000 | 334000 | 337000 | 333500 | 2465 |
| 667 | 20240227 | 100700 | 129316726500 | 333500 | 332000 | 334000 | 331500 | 3308 |
| 668 | 20240227 | 100600 | 128217805500 | 331500 | 333000 | 333500 | 331500 | 2103 |
| 669 | 20240227 | 100500 | 127518720500 | 333000 | 333000 | 333500 | 332500 | 2832 |
| 670 | 20240227 | 100400 | 126575884500 | 333000 | 332000 | 334000 | 331500 | 8504 |
| 671 | 20240227 | 100300 | 123749804000 | 332000 | 334000 | 334500 | 332000 | 2977 |
| 672 | 20240227 | 100200 | 122758462500 | 334000 | 333500 | 335000 | 333000 | 3076 |
| 673 | 20240227 | 100100 | 121730769500 | 333500 | 334500 | 335500 | 333500 | 3222 |
| 674 | 20240227 | 100000 | 120654202500 | 334500 | 337000 | 337500 | 334500 | 6372 |
| 675 | 20240227 | 095900 | 118515360000 | 337000 | 338000 | 338000 | 337000 | 2548 |
| 676 | 20240227 | 095800 | 117656218500 | 337500 | 338000 | 338500 | 337500 | 1015 |
| 677 | 20240227 | 095700 | 117313047500 | 338000 | 338000 | 338500 | 337500 | 2231 |
| 678 | 20240227 | 095600 | 116559475500 | 338000 | 338500 | 338500 | 338000 | 1383 |
| 679 | 20240227 | 095500 | 116091846500 | 338500 | 338000 | 338500 | 338000 | 729 |
| 680 | 20240227 | 095400 | 115845253500 | 338000 | 337500 | 338000 | 337500 | 1397 |
| 681 | 20240227 | 095300 | 115373331500 | 337500 | 339000 | 339500 | 337500 | 1949 |
| 682 | 20240227 | 095200 | 114714141500 | 339000 | 339500 | 340000 | 339000 | 1178 |
| 683 | 20240227 | 095100 | 114314322000 | 339000 | 337500 | 339000 | 337500 | 2602 |
| 684 | 20240227 | 095000 | 113434423500 | 338000 | 338500 | 339000 | 337500 | 3386 |
| 685 | 20240227 | 094900 | 112289571000 | 338500 | 339500 | 340000 | 338000 | 4060 |
| 686 | 20240227 | 094800 | 110913577500 | 339500 | 341500 | 341500 | 339000 | 3780 |
| 687 | 20240227 | 094700 | 109628816000 | 341500 | 340500 | 342000 | 340500 | 1838 |
| 688 | 20240227 | 094600 | 109001451000 | 341000 | 340000 | 341500 | 340000 | 2083 |
| 689 | 20240227 | 094500 | 108291559000 | 340000 | 340000 | 341500 | 339500 | 3419 |
| 690 | 20240227 | 094400 | 107128531000 | 340000 | 341000 | 341500 | 339500 | 3088 |
| 691 | 20240227 | 094300 | 106077310500 | 341500 | 341500 | 342500 | 341000 | 3772 |
| 692 | 20240227 | 094200 | 104787754000 | 341500 | 339000 | 342000 | 339000 | 2589 |
| 693 | 20240227 | 094100 | 103906828500 | 339500 | 339500 | 340000 | 339000 | 2027 |
| 694 | 20240227 | 094000 | 103219172000 | 339000 | 342000 | 342000 | 338500 | 8532 |
| 695 | 20240227 | 093900 | 100318723500 | 342000 | 343000 | 343500 | 341000 | 2517 |
| 696 | 20240227 | 093800 | 99457923000 | 343500 | 341000 | 343500 | 340500 | 2500 |
| 697 | 20240227 | 093700 | 98603119000 | 341000 | 342000 | 342000 | 339000 | 5548 |
| 698 | 20240227 | 093600 | 96713551500 | 342000 | 345500 | 346000 | 341000 | 7243 |
| 699 | 20240227 | 093500 | 94228407000 | 345500 | 342000 | 346000 | 342000 | 14245 |
| 700 | 20240227 | 093400 | 89322942500 | 342500 | 343000 | 344000 | 341000 | 7246 |
| 701 | 20240227 | 093300 | 86839091500 | 342500 | 340000 | 343000 | 340000 | 5839 |
| 702 | 20240227 | 093200 | 84844942500 | 340000 | 339000 | 340500 | 338500 | 2874 |
| 703 | 20240227 | 093100 | 83868760500 | 339000 | 337000 | 339000 | 336000 | 3333 |
| 704 | 20240227 | 093000 | 82743396000 | 337500 | 341500 | 342000 | 337000 | 5977 |
| 705 | 20240227 | 092900 | 80713994000 | 341500 | 340000 | 342000 | 340000 | 4367 |
| 706 | 20240227 | 092800 | 79224641000 | 340500 | 340000 | 342000 | 340000 | 7311 |
| 707 | 20240227 | 092700 | 76732165500 | 340000 | 336500 | 340000 | 336000 | 5740 |
| 708 | 20240227 | 092600 | 74795991000 | 337000 | 338500 | 339000 | 336500 | 6618 |
| 709 | 20240227 | 092500 | 72561564500 | 337000 | 341000 | 341000 | 334500 | 8870 |
| 710 | 20240227 | 092400 | 69564698000 | 341000 | 340500 | 345500 | 340000 | 10556 |
| 711 | 20240227 | 092300 | 65954384000 | 341000 | 342000 | 345500 | 340000 | 19613 |
| 712 | 20240227 | 092200 | 59229622000 | 342000 | 334000 | 342500 | 334000 | 14300 |
| 713 | 20240227 | 092100 | 54402097500 | 334500 | 335500 | 335500 | 331500 | 9903 |
| 714 | 20240227 | 092000 | 51095095500 | 335500 | 332500 | 335500 | 332500 | 7776 |
| 715 | 20240227 | 091900 | 48494909000 | 332500 | 331500 | 333500 | 330500 | 6870 |
| 716 | 20240227 | 091800 | 46211864500 | 332000 | 330500 | 332500 | 329500 | 5103 |
| 717 | 20240227 | 091700 | 44521264500 | 330500 | 332500 | 333000 | 328000 | 6164 |
| 718 | 20240227 | 091600 | 42484336000 | 333000 | 331500 | 333000 | 330000 | 10886 |
| 719 | 20240227 | 091500 | 38867723000 | 332000 | 329500 | 332500 | 329000 | 8224 |
| 720 | 20240227 | 091400 | 36146932500 | 330000 | 330000 | 331000 | 328000 | 7402 |
| 721 | 20240227 | 091300 | 33705536500 | 330000 | 325000 | 330000 | 323500 | 6520 |
| 722 | 20240227 | 091200 | 31577159500 | 325000 | 322500 | 325000 | 322500 | 4332 |
| 723 | 20240227 | 091100 | 30174859500 | 322500 | 322000 | 323000 | 322000 | 4199 |
| 724 | 20240227 | 091000 | 28821999500 | 322500 | 322000 | 324500 | 321500 | 4454 |
| 725 | 20240227 | 090900 | 27385975000 | 322000 | 323500 | 325000 | 322000 | 4057 |
| 726 | 20240227 | 090800 | 26074993500 | 323500 | 324500 | 325000 | 323000 | 2298 |
| 727 | 20240227 | 090700 | 25331239000 | 324500 | 324500 | 325000 | 322000 | 4448 |
| 728 | 20240227 | 090600 | 23891517500 | 325000 | 324500 | 326500 | 323000 | 4250 |
| 729 | 20240227 | 090500 | 22511471000 | 324500 | 321000 | 327000 | 320000 | 6461 |
| 730 | 20240227 | 090400 | 20417753500 | 321000 | 325500 | 328000 | 320500 | 8157 |
| 731 | 20240227 | 090300 | 17775385000 | 325500 | 325000 | 325500 | 323000 | 9931 |
| 732 | 20240227 | 090200 | 14552394500 | 324500 | 320500 | 325000 | 320000 | 10598 |
| 733 | 20240227 | 090100 | 11126794000 | 320500 | 319000 | 321000 | 315000 | 13732 |
| 734 | 20240227 | 090000 | 6765564000 | 318000 | 322000 | 324000 | 316500 | 20564 |