36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 201700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 3 | 20240227 | 201600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 4 | 20240227 | 201500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 5 | 20240227 | 201400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 6 | 20240227 | 201300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 7 | 20240227 | 201200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 8 | 20240227 | 201100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 9 | 20240227 | 201000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 10 | 20240227 | 200900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 11 | 20240227 | 200800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 12 | 20240227 | 200700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 13 | 20240227 | 200600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 14 | 20240227 | 200500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 15 | 20240227 | 200400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 16 | 20240227 | 200300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 17 | 20240227 | 200200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 18 | 20240227 | 200100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 19 | 20240227 | 200000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 20 | 20240227 | 195900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 21 | 20240227 | 195800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 22 | 20240227 | 195700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 23 | 20240227 | 195600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 24 | 20240227 | 195500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 25 | 20240227 | 195400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 26 | 20240227 | 195300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 27 | 20240227 | 195200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 28 | 20240227 | 195100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 29 | 20240227 | 195000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 30 | 20240227 | 194900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 31 | 20240227 | 194800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 32 | 20240227 | 194700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 33 | 20240227 | 194600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 34 | 20240227 | 194500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 35 | 20240227 | 194400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 36 | 20240227 | 194300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 37 | 20240227 | 194200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 38 | 20240227 | 194100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 39 | 20240227 | 194000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 40 | 20240227 | 193900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 41 | 20240227 | 193800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 42 | 20240227 | 193700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 43 | 20240227 | 193600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 44 | 20240227 | 193500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 45 | 20240227 | 193400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 46 | 20240227 | 193300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 47 | 20240227 | 193200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 48 | 20240227 | 193100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 49 | 20240227 | 193000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 50 | 20240227 | 192900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 51 | 20240227 | 192800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 52 | 20240227 | 192700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 53 | 20240227 | 192600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 54 | 20240227 | 192500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 55 | 20240227 | 192400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 56 | 20240227 | 192300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 57 | 20240227 | 192200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 58 | 20240227 | 192100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 59 | 20240227 | 192000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 60 | 20240227 | 191900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 61 | 20240227 | 191800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 62 | 20240227 | 191700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 63 | 20240227 | 191600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 64 | 20240227 | 191500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 65 | 20240227 | 191400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 66 | 20240227 | 191300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 67 | 20240227 | 191200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 68 | 20240227 | 191100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 69 | 20240227 | 191000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 70 | 20240227 | 190900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 71 | 20240227 | 190800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 72 | 20240227 | 190700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 73 | 20240227 | 190600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 74 | 20240227 | 190500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 75 | 20240227 | 190400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 76 | 20240227 | 190300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 77 | 20240227 | 190200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 78 | 20240227 | 190100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 79 | 20240227 | 190000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 80 | 20240227 | 185900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 81 | 20240227 | 185800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 82 | 20240227 | 185700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 83 | 20240227 | 185600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 84 | 20240227 | 185500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 85 | 20240227 | 185400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 86 | 20240227 | 185300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 87 | 20240227 | 185200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 88 | 20240227 | 185100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 89 | 20240227 | 185000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 90 | 20240227 | 184900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 91 | 20240227 | 184800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 92 | 20240227 | 184700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 93 | 20240227 | 184600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 94 | 20240227 | 184500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 95 | 20240227 | 184400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 96 | 20240227 | 184300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 97 | 20240227 | 184200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 98 | 20240227 | 184100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 99 | 20240227 | 184000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 100 | 20240227 | 183900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 101 | 20240227 | 183800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 102 | 20240227 | 183700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 103 | 20240227 | 183600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 104 | 20240227 | 183500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 105 | 20240227 | 183400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 106 | 20240227 | 183300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 107 | 20240227 | 183200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 108 | 20240227 | 183100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 109 | 20240227 | 183000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 110 | 20240227 | 182900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 111 | 20240227 | 182800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 112 | 20240227 | 182700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 113 | 20240227 | 182600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 114 | 20240227 | 182500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 115 | 20240227 | 182400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 116 | 20240227 | 182300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 117 | 20240227 | 182200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 118 | 20240227 | 182100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 119 | 20240227 | 182000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 120 | 20240227 | 181900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 121 | 20240227 | 181800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 122 | 20240227 | 181700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 123 | 20240227 | 181600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 124 | 20240227 | 181500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 125 | 20240227 | 181400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 126 | 20240227 | 181300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 127 | 20240227 | 181200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 128 | 20240227 | 181100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 129 | 20240227 | 181000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 130 | 20240227 | 180900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 131 | 20240227 | 180800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 132 | 20240227 | 180700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 133 | 20240227 | 180600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 134 | 20240227 | 180500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 135 | 20240227 | 180400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 136 | 20240227 | 180300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 137 | 20240227 | 180200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 138 | 20240227 | 180100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 139 | 20240227 | 180000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 140 | 20240227 | 175900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 141 | 20240227 | 175800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 142 | 20240227 | 175700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 143 | 20240227 | 175600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 144 | 20240227 | 175500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 145 | 20240227 | 175400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 146 | 20240227 | 175300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 147 | 20240227 | 175200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 148 | 20240227 | 175100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 149 | 20240227 | 175000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 150 | 20240227 | 174900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 151 | 20240227 | 174800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 152 | 20240227 | 174700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 153 | 20240227 | 174600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 154 | 20240227 | 174500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 155 | 20240227 | 174400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 156 | 20240227 | 174300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 157 | 20240227 | 174200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 158 | 20240227 | 174100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 159 | 20240227 | 174000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 160 | 20240227 | 173900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 161 | 20240227 | 173800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 162 | 20240227 | 173700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 163 | 20240227 | 173600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 164 | 20240227 | 173500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 165 | 20240227 | 173400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 166 | 20240227 | 173300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 167 | 20240227 | 173200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 168 | 20240227 | 173100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 169 | 20240227 | 173000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 170 | 20240227 | 172900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 171 | 20240227 | 172800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 172 | 20240227 | 172700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 173 | 20240227 | 172600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 174 | 20240227 | 172500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 175 | 20240227 | 172400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 176 | 20240227 | 172300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 177 | 20240227 | 172200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 178 | 20240227 | 172100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 179 | 20240227 | 172000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 180 | 20240227 | 171900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 181 | 20240227 | 171800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 182 | 20240227 | 171700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 183 | 20240227 | 171600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 184 | 20240227 | 171500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 185 | 20240227 | 171400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 186 | 20240227 | 171300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 187 | 20240227 | 171200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 188 | 20240227 | 171100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 189 | 20240227 | 171000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 190 | 20240227 | 170900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 191 | 20240227 | 170800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 192 | 20240227 | 170700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 193 | 20240227 | 170600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 194 | 20240227 | 170500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 195 | 20240227 | 170400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 196 | 20240227 | 170300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 197 | 20240227 | 170200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 198 | 20240227 | 170100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 199 | 20240227 | 170000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 200 | 20240227 | 165900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 201 | 20240227 | 165800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 202 | 20240227 | 165700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 203 | 20240227 | 165600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 204 | 20240227 | 165500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 205 | 20240227 | 165400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 206 | 20240227 | 165300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 207 | 20240227 | 165200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 208 | 20240227 | 165100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 209 | 20240227 | 165000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 210 | 20240227 | 164900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 211 | 20240227 | 164800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 212 | 20240227 | 164700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 213 | 20240227 | 164600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 214 | 20240227 | 164500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 215 | 20240227 | 164400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 216 | 20240227 | 164300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 217 | 20240227 | 164200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 218 | 20240227 | 164100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 219 | 20240227 | 164000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 220 | 20240227 | 163900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 221 | 20240227 | 163800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 222 | 20240227 | 163700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 223 | 20240227 | 163600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 224 | 20240227 | 163500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 225 | 20240227 | 163400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 226 | 20240227 | 163300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 227 | 20240227 | 163200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 228 | 20240227 | 163100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 229 | 20240227 | 163000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 230 | 20240227 | 162900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 231 | 20240227 | 162800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 232 | 20240227 | 162700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 233 | 20240227 | 162600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 234 | 20240227 | 162500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 235 | 20240227 | 162400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 236 | 20240227 | 162300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 237 | 20240227 | 162200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 238 | 20240227 | 162100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 239 | 20240227 | 162000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 240 | 20240227 | 161900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 241 | 20240227 | 161800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 242 | 20240227 | 161700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 243 | 20240227 | 161600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 244 | 20240227 | 161500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 245 | 20240227 | 161400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 246 | 20240227 | 161300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 247 | 20240227 | 161200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 248 | 20240227 | 161100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 249 | 20240227 | 161000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 250 | 20240227 | 160900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 251 | 20240227 | 160800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 252 | 20240227 | 160700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 253 | 20240227 | 160600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 254 | 20240227 | 160500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 255 | 20240227 | 160400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 256 | 20240227 | 160300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 257 | 20240227 | 160200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 258 | 20240227 | 160100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 259 | 20240227 | 160000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 260 | 20240227 | 155900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 261 | 20240227 | 155800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 262 | 20240227 | 155700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 263 | 20240227 | 155600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 264 | 20240227 | 155500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 265 | 20240227 | 155400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 266 | 20240227 | 155300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 267 | 20240227 | 155200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 268 | 20240227 | 155100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 269 | 20240227 | 155000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 270 | 20240227 | 154900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 271 | 20240227 | 154800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 272 | 20240227 | 154700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 273 | 20240227 | 154600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 274 | 20240227 | 154500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 275 | 20240227 | 154400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 276 | 20240227 | 154300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 277 | 20240227 | 154200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 278 | 20240227 | 154100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 279 | 20240227 | 154000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 280 | 20240227 | 153900 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 281 | 20240227 | 153800 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 282 | 20240227 | 153700 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 283 | 20240227 | 153600 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 284 | 20240227 | 153500 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 285 | 20240227 | 153400 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 286 | 20240227 | 153300 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 287 | 20240227 | 153200 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 288 | 20240227 | 153100 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 289 | 20240227 | 153000 | 16785561100 | 41550 | 41550 | 41550 | 41550 | 5811 |
| 290 | 20240227 | 152900 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 291 | 20240227 | 152800 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 292 | 20240227 | 152700 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 293 | 20240227 | 152600 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 294 | 20240227 | 152500 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 295 | 20240227 | 152400 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 296 | 20240227 | 152300 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 297 | 20240227 | 152200 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 298 | 20240227 | 152100 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 299 | 20240227 | 152000 | 16544114050 | 41500 | 41500 | 41500 | 41500 | 0 |
| 300 | 20240227 | 151900 | 16544114050 | 41500 | 41600 | 41650 | 41500 | 3961 |
| 301 | 20240227 | 151800 | 16379519950 | 41600 | 41550 | 41600 | 41500 | 3915 |
| 302 | 20240227 | 151700 | 16216731000 | 41550 | 41500 | 41600 | 41500 | 701 |
| 303 | 20240227 | 151600 | 16187605200 | 41600 | 41550 | 41600 | 41500 | 864 |
| 304 | 20240227 | 151500 | 16151719400 | 41550 | 41550 | 41600 | 41500 | 1533 |
| 305 | 20240227 | 151400 | 16088046200 | 41500 | 41500 | 41600 | 41500 | 1269 |
| 306 | 20240227 | 151300 | 16035335500 | 41550 | 41550 | 41600 | 41500 | 1432 |
| 307 | 20240227 | 151200 | 15975878800 | 41500 | 41600 | 41600 | 41500 | 808 |
| 308 | 20240227 | 151100 | 15942330150 | 41600 | 41500 | 41600 | 41450 | 2074 |
| 309 | 20240227 | 151000 | 15856206150 | 41500 | 41450 | 41550 | 41400 | 1107 |
| 310 | 20240227 | 150900 | 15810281550 | 41450 | 41450 | 41500 | 41400 | 1400 |
| 311 | 20240227 | 150800 | 15752218650 | 41450 | 41450 | 41500 | 41400 | 3669 |
| 312 | 20240227 | 150700 | 15600186000 | 41450 | 41500 | 41500 | 41450 | 591 |
| 313 | 20240227 | 150600 | 15575684200 | 41500 | 41500 | 41550 | 41450 | 1024 |
| 314 | 20240227 | 150500 | 15533193150 | 41500 | 41500 | 41550 | 41450 | 820 |
| 315 | 20240227 | 150400 | 15499181600 | 41450 | 41500 | 41550 | 41450 | 1297 |
| 316 | 20240227 | 150300 | 15445364950 | 41500 | 41550 | 41600 | 41500 | 2811 |
| 317 | 20240227 | 150200 | 15328605700 | 41550 | 41450 | 41550 | 41450 | 1042 |
| 318 | 20240227 | 150100 | 15285351900 | 41450 | 41550 | 41600 | 41450 | 4532 |
| 319 | 20240227 | 150000 | 15097163550 | 41500 | 41600 | 41600 | 41500 | 1884 |
| 320 | 20240227 | 145900 | 15018892500 | 41600 | 41600 | 41650 | 41550 | 1004 |
| 321 | 20240227 | 145800 | 14977129200 | 41650 | 41700 | 41700 | 41600 | 1535 |
| 322 | 20240227 | 145700 | 14913180700 | 41700 | 41600 | 41700 | 41550 | 1073 |
| 323 | 20240227 | 145600 | 14868540950 | 41600 | 41650 | 41700 | 41550 | 1184 |
| 324 | 20240227 | 145500 | 14819259600 | 41650 | 41400 | 41650 | 41350 | 6432 |
| 325 | 20240227 | 145400 | 14552321050 | 41500 | 41450 | 41500 | 41350 | 1619 |
| 326 | 20240227 | 145300 | 14485246150 | 41450 | 41400 | 41500 | 41400 | 1425 |
| 327 | 20240227 | 145200 | 14426181950 | 41450 | 41500 | 41500 | 41400 | 651 |
| 328 | 20240227 | 145100 | 14399210600 | 41500 | 41450 | 41500 | 41400 | 2242 |
| 329 | 20240227 | 145000 | 14306312600 | 41450 | 41450 | 41450 | 41400 | 2027 |
| 330 | 20240227 | 144900 | 14222359500 | 41450 | 41550 | 41550 | 41450 | 1778 |
| 331 | 20240227 | 144800 | 14148613950 | 41550 | 41450 | 41550 | 41450 | 1427 |
| 332 | 20240227 | 144700 | 14089351100 | 41500 | 41450 | 41500 | 41350 | 1411 |
| 333 | 20240227 | 144600 | 14030840400 | 41350 | 41400 | 41550 | 41300 | 5020 |
| 334 | 20240227 | 144500 | 13822925350 | 41400 | 41400 | 41550 | 41350 | 5442 |
| 335 | 20240227 | 144400 | 13597333900 | 41400 | 41400 | 41450 | 41300 | 1789 |
| 336 | 20240227 | 144300 | 13523344700 | 41400 | 41400 | 41450 | 41350 | 2480 |
| 337 | 20240227 | 144200 | 13420692050 | 41400 | 41550 | 41550 | 41400 | 4791 |
| 338 | 20240227 | 144100 | 13221914700 | 41550 | 41600 | 41650 | 41500 | 3676 |
| 339 | 20240227 | 144000 | 13069086750 | 41650 | 41650 | 41650 | 41600 | 2027 |
| 340 | 20240227 | 143900 | 12984755500 | 41650 | 41600 | 41650 | 41600 | 1281 |
| 341 | 20240227 | 143800 | 12931446800 | 41650 | 41700 | 41700 | 41600 | 2373 |
| 342 | 20240227 | 143700 | 12832588000 | 41750 | 41800 | 41800 | 41700 | 4939 |
| 343 | 20240227 | 143600 | 12626529050 | 41800 | 41800 | 41800 | 41750 | 1613 |
| 344 | 20240227 | 143500 | 12559117100 | 41800 | 41800 | 41850 | 41800 | 3462 |
| 345 | 20240227 | 143400 | 12414395450 | 41850 | 41850 | 41850 | 41800 | 722 |
| 346 | 20240227 | 143300 | 12384200300 | 41900 | 41850 | 41900 | 41800 | 1124 |
| 347 | 20240227 | 143200 | 12337180650 | 41850 | 41850 | 41900 | 41850 | 712 |
| 348 | 20240227 | 143100 | 12307383350 | 41850 | 41850 | 41900 | 41850 | 840 |
| 349 | 20240227 | 143000 | 12272228550 | 41850 | 41850 | 41850 | 41800 | 1585 |
| 350 | 20240227 | 142900 | 12205962350 | 41800 | 41850 | 41850 | 41800 | 1852 |
| 351 | 20240227 | 142800 | 12128467300 | 41850 | 41900 | 41900 | 41850 | 860 |
| 352 | 20240227 | 142700 | 12092475700 | 41850 | 42000 | 42000 | 41850 | 6176 |
| 353 | 20240227 | 142600 | 11833687050 | 41950 | 41950 | 42000 | 41950 | 960 |
| 354 | 20240227 | 142500 | 11793414500 | 41950 | 41950 | 42000 | 41950 | 835 |
| 355 | 20240227 | 142400 | 11758382600 | 41950 | 42000 | 42050 | 41950 | 750 |
| 356 | 20240227 | 142300 | 11726883900 | 42000 | 42000 | 42000 | 41950 | 221 |
| 357 | 20240227 | 142200 | 11717603200 | 42000 | 42000 | 42050 | 42000 | 3064 |
| 358 | 20240227 | 142100 | 11588913650 | 42000 | 42050 | 42050 | 42000 | 32 |
| 359 | 20240227 | 142000 | 11587569400 | 42000 | 42050 | 42050 | 42000 | 64 |
| 360 | 20240227 | 141900 | 11584880050 | 42050 | 42050 | 42050 | 42000 | 167 |
| 361 | 20240227 | 141800 | 11577860800 | 42050 | 42050 | 42050 | 42050 | 1510 |
| 362 | 20240227 | 141700 | 11514365300 | 42100 | 42100 | 42150 | 42100 | 479 |
| 363 | 20240227 | 141600 | 11494199150 | 42100 | 42150 | 42150 | 42100 | 125 |
| 364 | 20240227 | 141500 | 11488935250 | 42150 | 42050 | 42150 | 42050 | 1011 |
| 365 | 20240227 | 141400 | 11446329350 | 42100 | 42150 | 42150 | 42050 | 55 |
| 366 | 20240227 | 141300 | 11444014550 | 42050 | 42100 | 42150 | 42050 | 608 |
| 367 | 20240227 | 141200 | 11418428150 | 42100 | 42050 | 42100 | 42050 | 730 |
| 368 | 20240227 | 141100 | 11387700350 | 42050 | 42050 | 42100 | 42050 | 77 |
| 369 | 20240227 | 141000 | 11384462400 | 42050 | 42100 | 42100 | 42050 | 230 |
| 370 | 20240227 | 140900 | 11374779500 | 42100 | 42150 | 42150 | 42100 | 206 |
| 371 | 20240227 | 140800 | 11366101550 | 42150 | 42150 | 42150 | 42150 | 80 |
| 372 | 20240227 | 140700 | 11362729550 | 42150 | 42200 | 42200 | 42100 | 45 |
| 373 | 20240227 | 140600 | 11360833600 | 42200 | 42100 | 42200 | 42100 | 1263 |
| 374 | 20240227 | 140500 | 11307595150 | 42100 | 42150 | 42150 | 42100 | 127 |
| 375 | 20240227 | 140400 | 11302247000 | 42150 | 42150 | 42150 | 42100 | 374 |
| 376 | 20240227 | 140300 | 11286485300 | 42150 | 42100 | 42150 | 42100 | 144 |
| 377 | 20240227 | 140200 | 11280422750 | 42100 | 42100 | 42100 | 42100 | 374 |
| 378 | 20240227 | 140100 | 11264677350 | 42150 | 42150 | 42150 | 42150 | 21 |
| 379 | 20240227 | 140000 | 11263792200 | 42150 | 42050 | 42150 | 42050 | 254 |
| 380 | 20240227 | 135900 | 11253097350 | 42050 | 42100 | 42100 | 42050 | 1281 |
| 381 | 20240227 | 135800 | 11199171650 | 42100 | 42050 | 42100 | 42050 | 152 |
| 382 | 20240227 | 135700 | 11192777750 | 42050 | 42050 | 42050 | 42050 | 108 |
| 383 | 20240227 | 135600 | 11188236350 | 42050 | 42050 | 42050 | 42050 | 104 |
| 384 | 20240227 | 135500 | 11183863150 | 42050 | 42050 | 42100 | 42050 | 111 |
| 385 | 20240227 | 135400 | 11179195000 | 42050 | 42050 | 42100 | 42050 | 71 |
| 386 | 20240227 | 135300 | 11176209400 | 42100 | 42150 | 42200 | 42100 | 3094 |
| 387 | 20240227 | 135200 | 11045862550 | 42150 | 42200 | 42200 | 42150 | 143 |
| 388 | 20240227 | 135100 | 11039834300 | 42150 | 42200 | 42200 | 42150 | 176 |
| 389 | 20240227 | 135000 | 11032414700 | 42150 | 42200 | 42200 | 42150 | 129 |
| 390 | 20240227 | 134900 | 11026973200 | 42200 | 42200 | 42250 | 42150 | 59 |
| 391 | 20240227 | 134800 | 11024483400 | 42200 | 42150 | 42200 | 42150 | 110 |
| 392 | 20240227 | 134700 | 11019843450 | 42150 | 42150 | 42200 | 42150 | 118 |
| 393 | 20240227 | 134600 | 11014867150 | 42150 | 42150 | 42200 | 42150 | 97 |
| 394 | 20240227 | 134500 | 11010774800 | 42150 | 42200 | 42200 | 42150 | 182 |
| 395 | 20240227 | 134400 | 11003099850 | 42200 | 42150 | 42200 | 42150 | 89 |
| 396 | 20240227 | 134300 | 10999347000 | 42150 | 42150 | 42200 | 42150 | 203 |
| 397 | 20240227 | 134200 | 10990789950 | 42150 | 42250 | 42250 | 42150 | 590 |
| 398 | 20240227 | 134100 | 10965892900 | 42300 | 42300 | 42300 | 42200 | 139 |
| 399 | 20240227 | 134000 | 10960015200 | 42300 | 42150 | 42350 | 42150 | 4215 |
| 400 | 20240227 | 133900 | 10781989250 | 42200 | 42150 | 42200 | 42150 | 96 |
| 401 | 20240227 | 133800 | 10777942450 | 42200 | 42200 | 42250 | 42200 | 955 |
| 402 | 20240227 | 133700 | 10737628950 | 42200 | 42250 | 42250 | 42200 | 253 |
| 403 | 20240227 | 133600 | 10726942450 | 42200 | 42250 | 42250 | 42200 | 326 |
| 404 | 20240227 | 133500 | 10713170850 | 42250 | 42250 | 42300 | 42200 | 435 |
| 405 | 20240227 | 133400 | 10694796900 | 42250 | 42200 | 42300 | 42200 | 192 |
| 406 | 20240227 | 133300 | 10686686150 | 42150 | 42200 | 42250 | 42100 | 2530 |
| 407 | 20240227 | 133200 | 10580033850 | 42150 | 42250 | 42250 | 42100 | 907 |
| 408 | 20240227 | 133100 | 10541813550 | 42250 | 42250 | 42300 | 42200 | 339 |
| 409 | 20240227 | 133000 | 10527486450 | 42250 | 42300 | 42350 | 42250 | 728 |
| 410 | 20240227 | 132900 | 10496668900 | 42300 | 42200 | 42300 | 42200 | 1714 |
| 411 | 20240227 | 132800 | 10424222150 | 42200 | 42150 | 42200 | 42050 | 2070 |
| 412 | 20240227 | 132700 | 10336929600 | 42100 | 42050 | 42100 | 42050 | 820 |
| 413 | 20240227 | 132600 | 10302434550 | 42100 | 42100 | 42100 | 42050 | 250 |
| 414 | 20240227 | 132500 | 10291920500 | 42050 | 42050 | 42100 | 42050 | 1697 |
| 415 | 20240227 | 132400 | 10220540150 | 42000 | 42050 | 42050 | 42000 | 64 |
| 416 | 20240227 | 132300 | 10217852050 | 42000 | 42000 | 42050 | 42000 | 1607 |
| 417 | 20240227 | 132200 | 10150357100 | 42000 | 42000 | 42050 | 42000 | 40 |
| 418 | 20240227 | 132100 | 10148677000 | 42000 | 42000 | 42050 | 42000 | 76 |
| 419 | 20240227 | 132000 | 10145484200 | 42000 | 42000 | 42050 | 42000 | 270 |
| 420 | 20240227 | 131900 | 10134143050 | 42050 | 42000 | 42050 | 42000 | 678 |
| 421 | 20240227 | 131800 | 10105634500 | 42100 | 42000 | 42100 | 42000 | 1296 |
| 422 | 20240227 | 131700 | 10051152250 | 42000 | 42050 | 42050 | 42000 | 141 |
| 423 | 20240227 | 131600 | 10045229900 | 42050 | 42100 | 42100 | 42050 | 715 |
| 424 | 20240227 | 131500 | 10015163550 | 42050 | 42050 | 42100 | 42050 | 1592 |
| 425 | 20240227 | 131400 | 9948217600 | 42000 | 42000 | 42050 | 42000 | 180 |
| 426 | 20240227 | 131300 | 9940654300 | 42000 | 42100 | 42100 | 42000 | 108 |
| 427 | 20240227 | 131200 | 9936113750 | 42050 | 42050 | 42050 | 42050 | 464 |
| 428 | 20240227 | 131100 | 9916602550 | 42000 | 42000 | 42000 | 41950 | 1529 |
| 429 | 20240227 | 131000 | 9852385750 | 42000 | 42000 | 42000 | 41950 | 166 |
| 430 | 20240227 | 130900 | 9845415050 | 41950 | 42000 | 42000 | 41950 | 612 |
| 431 | 20240227 | 130800 | 9819713250 | 41950 | 42000 | 42000 | 41950 | 205 |
| 432 | 20240227 | 130700 | 9811110600 | 41900 | 41950 | 42000 | 41900 | 616 |
| 433 | 20240227 | 130600 | 9785272950 | 41900 | 41950 | 41950 | 41900 | 545 |
| 434 | 20240227 | 130500 | 9762429950 | 41950 | 41950 | 41950 | 41900 | 1341 |
| 435 | 20240227 | 130400 | 9706177950 | 41950 | 41950 | 41950 | 41950 | 115 |
| 436 | 20240227 | 130300 | 9701353700 | 41950 | 41950 | 42000 | 41950 | 75 |
| 437 | 20240227 | 130200 | 9698205650 | 41950 | 41950 | 42000 | 41950 | 87 |
| 438 | 20240227 | 130100 | 9694555850 | 42000 | 42000 | 42000 | 41950 | 202 |
| 439 | 20240227 | 130000 | 9686076450 | 42000 | 42000 | 42050 | 42000 | 500 |
| 440 | 20240227 | 125900 | 9665076300 | 42000 | 41950 | 42000 | 41950 | 305 |
| 441 | 20240227 | 125800 | 9652269500 | 41950 | 41900 | 42050 | 41900 | 944 |
| 442 | 20240227 | 125700 | 9612652100 | 41950 | 41950 | 41950 | 41900 | 733 |
| 443 | 20240227 | 125600 | 9581912700 | 41950 | 41950 | 42000 | 41950 | 2261 |
| 444 | 20240227 | 125500 | 9487063700 | 41950 | 42000 | 42050 | 41950 | 1044 |
| 445 | 20240227 | 125400 | 9443231150 | 42000 | 42000 | 42050 | 42000 | 149 |
| 446 | 20240227 | 125300 | 9436969600 | 42000 | 42000 | 42000 | 42000 | 214 |
| 447 | 20240227 | 125200 | 9427981600 | 42000 | 42000 | 42050 | 42000 | 75 |
| 448 | 20240227 | 125100 | 9424831500 | 42000 | 42100 | 42100 | 42000 | 1456 |
| 449 | 20240227 | 125000 | 9363667950 | 42050 | 42050 | 42050 | 42050 | 218 |
| 450 | 20240227 | 124900 | 9354501050 | 42050 | 42050 | 42050 | 42000 | 139 |
| 451 | 20240227 | 124800 | 9348662100 | 42050 | 42050 | 42050 | 42050 | 259 |
| 452 | 20240227 | 124700 | 9337771150 | 42050 | 42100 | 42100 | 42050 | 75 |
| 453 | 20240227 | 124600 | 9334617200 | 42050 | 42050 | 42050 | 42050 | 101 |
| 454 | 20240227 | 124500 | 9330370150 | 42000 | 42100 | 42150 | 42000 | 2456 |
| 455 | 20240227 | 124400 | 9227066900 | 42050 | 42100 | 42100 | 42050 | 173 |
| 456 | 20240227 | 124300 | 9219787950 | 42100 | 42100 | 42100 | 42050 | 126 |
| 457 | 20240227 | 124200 | 9214484850 | 42050 | 42050 | 42100 | 42050 | 183 |
| 458 | 20240227 | 124100 | 9206786050 | 42050 | 42050 | 42050 | 42000 | 1644 |
| 459 | 20240227 | 124000 | 9137665800 | 42000 | 42050 | 42050 | 42000 | 581 |
| 460 | 20240227 | 123900 | 9113235600 | 42050 | 42050 | 42100 | 42050 | 101 |
| 461 | 20240227 | 123800 | 9108986600 | 42050 | 42050 | 42100 | 42050 | 143 |
| 462 | 20240227 | 123700 | 9102973300 | 42050 | 42050 | 42050 | 42000 | 3285 |
| 463 | 20240227 | 123600 | 8964931750 | 42050 | 42050 | 42100 | 42050 | 2072 |
| 464 | 20240227 | 123500 | 8877739700 | 42050 | 42050 | 42050 | 42000 | 1721 |
| 465 | 20240227 | 123400 | 8805452050 | 42050 | 42050 | 42050 | 42000 | 1809 |
| 466 | 20240227 | 123300 | 8729386050 | 42050 | 42050 | 42100 | 42050 | 308 |
| 467 | 20240227 | 123200 | 8716432150 | 42100 | 42050 | 42100 | 42000 | 94 |
| 468 | 20240227 | 123100 | 8712480700 | 42100 | 42000 | 42100 | 42000 | 863 |
| 469 | 20240227 | 123000 | 8676190950 | 42050 | 42100 | 42100 | 42050 | 633 |
| 470 | 20240227 | 122900 | 8649565600 | 42100 | 42150 | 42150 | 42100 | 147 |
| 471 | 20240227 | 122800 | 8643376750 | 42150 | 42150 | 42150 | 42100 | 277 |
| 472 | 20240227 | 122700 | 8631705300 | 42100 | 42050 | 42150 | 42050 | 2095 |
| 473 | 20240227 | 122600 | 8543492800 | 42050 | 42050 | 42050 | 42000 | 2824 |
| 474 | 20240227 | 122500 | 8424830650 | 42050 | 42000 | 42050 | 42000 | 728 |
| 475 | 20240227 | 122400 | 8394252700 | 42000 | 42050 | 42050 | 42000 | 130 |
| 476 | 20240227 | 122300 | 8388788500 | 42000 | 42000 | 42050 | 42000 | 1079 |
| 477 | 20240227 | 122200 | 8343469700 | 42000 | 42050 | 42050 | 42000 | 289 |
| 478 | 20240227 | 122100 | 8331321250 | 42050 | 42050 | 42100 | 42050 | 261 |
| 479 | 20240227 | 122000 | 8320345550 | 42050 | 42050 | 42100 | 42050 | 118 |
| 480 | 20240227 | 121900 | 8315380650 | 42050 | 42050 | 42100 | 42050 | 170 |
| 481 | 20240227 | 121800 | 8308230900 | 42100 | 42050 | 42100 | 42050 | 377 |
| 482 | 20240227 | 121700 | 8292377900 | 42050 | 42050 | 42050 | 42050 | 78 |
| 483 | 20240227 | 121600 | 8289098000 | 42050 | 42100 | 42100 | 42050 | 299 |
| 484 | 20240227 | 121500 | 8276513500 | 42100 | 42100 | 42150 | 42050 | 484 |
| 485 | 20240227 | 121400 | 8256152150 | 42100 | 42100 | 42100 | 42100 | 127 |
| 486 | 20240227 | 121300 | 8250805450 | 42100 | 42100 | 42150 | 42100 | 139 |
| 487 | 20240227 | 121200 | 8244953450 | 42150 | 42200 | 42200 | 42150 | 214 |
| 488 | 20240227 | 121100 | 8235933200 | 42150 | 42050 | 42200 | 42050 | 256 |
| 489 | 20240227 | 121000 | 8225145450 | 42150 | 42100 | 42150 | 42100 | 471 |
| 490 | 20240227 | 120900 | 8205315800 | 42100 | 42150 | 42150 | 42100 | 66 |
| 491 | 20240227 | 120800 | 8202534250 | 42150 | 42150 | 42150 | 42150 | 43 |
| 492 | 20240227 | 120700 | 8200721800 | 42100 | 42200 | 42200 | 42100 | 173 |
| 493 | 20240227 | 120600 | 8193428550 | 42200 | 42100 | 42200 | 42100 | 162 |
| 494 | 20240227 | 120500 | 8186598350 | 42000 | 42050 | 42200 | 42000 | 719 |
| 495 | 20240227 | 120400 | 8156331150 | 42050 | 42050 | 42050 | 42000 | 319 |
| 496 | 20240227 | 120300 | 8142917500 | 42100 | 42050 | 42100 | 42050 | 128 |
| 497 | 20240227 | 120200 | 8137533650 | 42050 | 42050 | 42100 | 42000 | 258 |
| 498 | 20240227 | 120100 | 8126688100 | 42050 | 42050 | 42050 | 42000 | 317 |
| 499 | 20240227 | 120000 | 8113362000 | 42050 | 42000 | 42050 | 42000 | 470 |
| 500 | 20240227 | 115900 | 8093601400 | 42000 | 42050 | 42050 | 42000 | 45 |
| 501 | 20240227 | 115800 | 8091711250 | 42000 | 42050 | 42050 | 42000 | 164 |
| 502 | 20240227 | 115700 | 8084822350 | 42000 | 42050 | 42050 | 42000 | 501 |
| 503 | 20240227 | 115600 | 8063774650 | 42050 | 42050 | 42050 | 42050 | 432 |
| 504 | 20240227 | 115500 | 8045609050 | 42050 | 42100 | 42100 | 42050 | 752 |
| 505 | 20240227 | 115400 | 8013986700 | 42100 | 42100 | 42100 | 42050 | 296 |
| 506 | 20240227 | 115300 | 8001529800 | 42050 | 42050 | 42100 | 42050 | 714 |
| 507 | 20240227 | 115200 | 7971504300 | 42100 | 42050 | 42100 | 42050 | 58 |
| 508 | 20240227 | 115100 | 7969065150 | 42050 | 42100 | 42100 | 42050 | 139 |
| 509 | 20240227 | 115000 | 7963219550 | 42100 | 42100 | 42100 | 42050 | 584 |
| 510 | 20240227 | 114900 | 7938652300 | 42100 | 42100 | 42150 | 42100 | 50 |
| 511 | 20240227 | 114800 | 7936547150 | 42050 | 42050 | 42100 | 42050 | 144 |
| 512 | 20240227 | 114700 | 7930487600 | 42050 | 42150 | 42150 | 42050 | 61 |
| 513 | 20240227 | 114600 | 7927917850 | 42150 | 42050 | 42150 | 42050 | 124 |
| 514 | 20240227 | 114500 | 7922698450 | 42050 | 42050 | 42100 | 42050 | 58 |
| 515 | 20240227 | 114400 | 7920258700 | 42050 | 42150 | 42150 | 42050 | 1321 |
| 516 | 20240227 | 114300 | 7864631150 | 42100 | 42150 | 42150 | 42100 | 705 |
| 517 | 20240227 | 114200 | 7834947750 | 42100 | 42150 | 42150 | 42100 | 294 |
| 518 | 20240227 | 114100 | 7822562100 | 42150 | 42150 | 42150 | 42100 | 30 |
| 519 | 20240227 | 114000 | 7821298400 | 42100 | 42150 | 42150 | 42100 | 76 |
| 520 | 20240227 | 113900 | 7818098300 | 42200 | 42150 | 42200 | 42100 | 142 |
| 521 | 20240227 | 113800 | 7812112250 | 42100 | 42200 | 42200 | 42100 | 324 |
| 522 | 20240227 | 113700 | 7798462100 | 42150 | 42150 | 42200 | 42150 | 67 |
| 523 | 20240227 | 113600 | 7795637550 | 42150 | 42150 | 42200 | 42150 | 76 |
| 524 | 20240227 | 113500 | 7792433550 | 42200 | 42200 | 42200 | 42200 | 103 |
| 525 | 20240227 | 113400 | 7788086950 | 42200 | 42150 | 42250 | 42100 | 1390 |
| 526 | 20240227 | 113300 | 7729450750 | 42150 | 42150 | 42150 | 42150 | 251 |
| 527 | 20240227 | 113200 | 7718871100 | 42150 | 42150 | 42150 | 42100 | 158 |
| 528 | 20240227 | 113100 | 7712213950 | 42150 | 42100 | 42150 | 42050 | 451 |
| 529 | 20240227 | 113000 | 7693220200 | 42050 | 42050 | 42100 | 42050 | 86 |
| 530 | 20240227 | 112900 | 7689601850 | 42050 | 42050 | 42050 | 42050 | 39 |
| 531 | 20240227 | 112800 | 7687961900 | 42050 | 42100 | 42100 | 42050 | 124 |
| 532 | 20240227 | 112700 | 7682747050 | 42050 | 42100 | 42150 | 42050 | 644 |
| 533 | 20240227 | 112600 | 7655664650 | 42100 | 42050 | 42100 | 42050 | 359 |
| 534 | 20240227 | 112500 | 7640564800 | 42100 | 42100 | 42100 | 42100 | 280 |
| 535 | 20240227 | 112400 | 7628776800 | 42100 | 42050 | 42150 | 42050 | 793 |
| 536 | 20240227 | 112300 | 7595392200 | 42050 | 42150 | 42150 | 42050 | 692 |
| 537 | 20240227 | 112200 | 7566258650 | 42150 | 42100 | 42150 | 42100 | 130 |
| 538 | 20240227 | 112100 | 7560780650 | 42100 | 42100 | 42150 | 42100 | 244 |
| 539 | 20240227 | 112000 | 7550508150 | 42150 | 42150 | 42150 | 42100 | 77 |
| 540 | 20240227 | 111900 | 7547264500 | 42150 | 42100 | 42150 | 42100 | 132 |
| 541 | 20240227 | 111800 | 7541706050 | 42100 | 42150 | 42150 | 42100 | 26 |
| 542 | 20240227 | 111700 | 7540611350 | 42100 | 42100 | 42150 | 42100 | 72 |
| 543 | 20240227 | 111600 | 7537578950 | 42150 | 42150 | 42150 | 42100 | 67 |
| 544 | 20240227 | 111500 | 7534757000 | 42150 | 42100 | 42150 | 42100 | 483 |
| 545 | 20240227 | 111400 | 7514412300 | 42100 | 42150 | 42150 | 42100 | 120 |
| 546 | 20240227 | 111300 | 7509355200 | 42150 | 42200 | 42200 | 42150 | 102 |
| 547 | 20240227 | 111200 | 7505055400 | 42200 | 42150 | 42200 | 42150 | 662 |
| 548 | 20240227 | 111100 | 7477151900 | 42150 | 42150 | 42150 | 42150 | 331 |
| 549 | 20240227 | 111000 | 7463200250 | 42150 | 42200 | 42200 | 42150 | 22 |
| 550 | 20240227 | 110900 | 7462272500 | 42200 | 42250 | 42250 | 42200 | 220 |
| 551 | 20240227 | 110800 | 7452985800 | 42150 | 42250 | 42250 | 42150 | 152 |
| 552 | 20240227 | 110700 | 7446569850 | 42250 | 42200 | 42250 | 42200 | 95 |
| 553 | 20240227 | 110600 | 7442560700 | 42200 | 42200 | 42250 | 42200 | 125 |
| 554 | 20240227 | 110500 | 7437285400 | 42200 | 42200 | 42250 | 42200 | 51 |
| 555 | 20240227 | 110400 | 7435132800 | 42200 | 42250 | 42250 | 42200 | 509 |
| 556 | 20240227 | 110300 | 7413630250 | 42250 | 42200 | 42250 | 42150 | 750 |
| 557 | 20240227 | 110200 | 7381974150 | 42200 | 42150 | 42200 | 42150 | 258 |
| 558 | 20240227 | 110100 | 7371087400 | 42150 | 42100 | 42200 | 42100 | 1592 |
| 559 | 20240227 | 110000 | 7304039800 | 42050 | 41950 | 42100 | 41950 | 2110 |
| 560 | 20240227 | 105900 | 7215315800 | 42000 | 42000 | 42050 | 41950 | 3416 |
| 561 | 20240227 | 105800 | 7071845100 | 42000 | 42050 | 42100 | 42000 | 2733 |
| 562 | 20240227 | 105700 | 6957039550 | 42050 | 42050 | 42100 | 42000 | 3361 |
| 563 | 20240227 | 105600 | 6815863200 | 42000 | 42000 | 42050 | 42000 | 929 |
| 564 | 20240227 | 105500 | 6776802900 | 42000 | 42050 | 42100 | 42000 | 2718 |
| 565 | 20240227 | 105400 | 6662528400 | 42100 | 42100 | 42100 | 42050 | 964 |
| 566 | 20240227 | 105300 | 6621980700 | 42100 | 42100 | 42100 | 42050 | 2035 |
| 567 | 20240227 | 105200 | 6536348750 | 42100 | 42100 | 42150 | 42100 | 249 |
| 568 | 20240227 | 105100 | 6525858250 | 42100 | 42100 | 42100 | 42100 | 1330 |
| 569 | 20240227 | 105000 | 6469865250 | 42100 | 42100 | 42150 | 42100 | 862 |
| 570 | 20240227 | 104900 | 6433565000 | 42100 | 42150 | 42150 | 42100 | 121 |
| 571 | 20240227 | 104800 | 6428468850 | 42100 | 42050 | 42100 | 42050 | 382 |
| 572 | 20240227 | 104700 | 6412386900 | 42100 | 42100 | 42150 | 42050 | 695 |
| 573 | 20240227 | 104600 | 6383147300 | 42100 | 42250 | 42250 | 42100 | 3523 |
| 574 | 20240227 | 104500 | 6234674550 | 42250 | 42250 | 42250 | 42200 | 60 |
| 575 | 20240227 | 104400 | 6232142150 | 42200 | 42300 | 42300 | 42200 | 222 |
| 576 | 20240227 | 104300 | 6222759650 | 42300 | 42350 | 42350 | 42300 | 301 |
| 577 | 20240227 | 104200 | 6210012950 | 42250 | 42200 | 42300 | 42200 | 2038 |
| 578 | 20240227 | 104100 | 6123825900 | 42250 | 42200 | 42250 | 42150 | 1130 |
| 579 | 20240227 | 104000 | 6076144500 | 42200 | 42200 | 42250 | 42150 | 810 |
| 580 | 20240227 | 103900 | 6041962350 | 42250 | 42200 | 42250 | 42150 | 655 |
| 581 | 20240227 | 103800 | 6014316400 | 42150 | 42150 | 42200 | 42150 | 409 |
| 582 | 20240227 | 103700 | 5997062250 | 42150 | 42150 | 42200 | 42150 | 82 |
| 583 | 20240227 | 103600 | 5993605800 | 42200 | 42200 | 42200 | 42050 | 469 |
| 584 | 20240227 | 103500 | 5973837250 | 42100 | 42150 | 42150 | 42100 | 5732 |
| 585 | 20240227 | 103400 | 5732480900 | 42150 | 42100 | 42150 | 42100 | 564 |
| 586 | 20240227 | 103300 | 5708712000 | 42100 | 42150 | 42200 | 42100 | 1330 |
| 587 | 20240227 | 103200 | 5652651650 | 42150 | 42150 | 42200 | 42150 | 491 |
| 588 | 20240227 | 103100 | 5631950450 | 42200 | 42150 | 42200 | 42150 | 358 |
| 589 | 20240227 | 103000 | 5616860000 | 42150 | 42200 | 42200 | 42150 | 581 |
| 590 | 20240227 | 102900 | 5592354950 | 42200 | 42200 | 42200 | 42150 | 239 |
| 591 | 20240227 | 102800 | 5582272850 | 42200 | 42250 | 42250 | 42200 | 1401 |
| 592 | 20240227 | 102700 | 5523120150 | 42250 | 42300 | 42300 | 42250 | 165 |
| 593 | 20240227 | 102600 | 5516141500 | 42300 | 42300 | 42300 | 42250 | 511 |
| 594 | 20240227 | 102500 | 5494534250 | 42250 | 42200 | 42250 | 42200 | 471 |
| 595 | 20240227 | 102400 | 5474638800 | 42200 | 42250 | 42250 | 42200 | 98 |
| 596 | 20240227 | 102300 | 5470502800 | 42250 | 42300 | 42300 | 42200 | 1632 |
| 597 | 20240227 | 102200 | 5401584350 | 42300 | 42300 | 42350 | 42300 | 1206 |
| 598 | 20240227 | 102100 | 5350568050 | 42300 | 42350 | 42400 | 42300 | 394 |
| 599 | 20240227 | 102000 | 5333885150 | 42350 | 42350 | 42350 | 42350 | 29 |
| 600 | 20240227 | 101900 | 5332657000 | 42350 | 42450 | 42450 | 42350 | 274 |
| 601 | 20240227 | 101800 | 5321037850 | 42400 | 42350 | 42400 | 42350 | 60 |
| 602 | 20240227 | 101700 | 5318496100 | 42350 | 42450 | 42450 | 42350 | 754 |
| 603 | 20240227 | 101600 | 5286526800 | 42500 | 42500 | 42500 | 42500 | 30 |
| 604 | 20240227 | 101500 | 5285251800 | 42500 | 42500 | 42500 | 42450 | 281 |
| 605 | 20240227 | 101400 | 5273321150 | 42450 | 42450 | 42500 | 42450 | 479 |
| 606 | 20240227 | 101300 | 5252987550 | 42450 | 42650 | 42650 | 42450 | 1042 |
| 607 | 20240227 | 101200 | 5208639100 | 42650 | 42600 | 42700 | 42600 | 1533 |
| 608 | 20240227 | 101100 | 5143283950 | 42550 | 42550 | 42550 | 42500 | 236 |
| 609 | 20240227 | 101000 | 5133247450 | 42550 | 42500 | 42600 | 42500 | 359 |
| 610 | 20240227 | 100900 | 5117985100 | 42500 | 42600 | 42600 | 42500 | 859 |
| 611 | 20240227 | 100800 | 5081470900 | 42550 | 42450 | 42600 | 42450 | 591 |
| 612 | 20240227 | 100700 | 5056345050 | 42500 | 42500 | 42500 | 42400 | 1267 |
| 613 | 20240227 | 100600 | 5002541850 | 42500 | 42500 | 42550 | 42450 | 289 |
| 614 | 20240227 | 100500 | 4990268900 | 42500 | 42450 | 42550 | 42400 | 236 |
| 615 | 20240227 | 100400 | 4980241100 | 42400 | 42450 | 42500 | 42400 | 1008 |
| 616 | 20240227 | 100300 | 4937450100 | 42450 | 42400 | 42500 | 42400 | 1095 |
| 617 | 20240227 | 100200 | 4890981750 | 42400 | 42200 | 42450 | 42200 | 1085 |
| 618 | 20240227 | 100100 | 4845002100 | 42400 | 42400 | 42400 | 42100 | 288 |
| 619 | 20240227 | 100000 | 4832853250 | 42400 | 42100 | 42400 | 42100 | 2555 |
| 620 | 20240227 | 095900 | 4725140100 | 42100 | 42100 | 42150 | 42050 | 1246 |
| 621 | 20240227 | 095800 | 4672672250 | 42100 | 42150 | 42150 | 42100 | 3162 |
| 622 | 20240227 | 095700 | 4539548350 | 42100 | 42150 | 42150 | 42100 | 2007 |
| 623 | 20240227 | 095600 | 4454958650 | 42200 | 42250 | 42250 | 42150 | 2621 |
| 624 | 20240227 | 095500 | 4344352650 | 42250 | 42200 | 42250 | 42200 | 733 |
| 625 | 20240227 | 095400 | 4313399150 | 42250 | 42250 | 42300 | 42200 | 720 |
| 626 | 20240227 | 095300 | 4282979200 | 42250 | 42300 | 42450 | 42250 | 434 |
| 627 | 20240227 | 095200 | 4264619400 | 42300 | 42400 | 42400 | 42250 | 4821 |
| 628 | 20240227 | 095100 | 4060661950 | 42400 | 42400 | 42450 | 42400 | 626 |
| 629 | 20240227 | 095000 | 4034118150 | 42400 | 42400 | 42450 | 42400 | 642 |
| 630 | 20240227 | 094900 | 4006889100 | 42400 | 42350 | 42400 | 42350 | 1025 |
| 631 | 20240227 | 094800 | 3963472800 | 42350 | 42350 | 42400 | 42300 | 1011 |
| 632 | 20240227 | 094700 | 3920680550 | 42350 | 42400 | 42450 | 42300 | 2767 |
| 633 | 20240227 | 094600 | 3803397600 | 42400 | 42350 | 42400 | 42350 | 655 |
| 634 | 20240227 | 094500 | 3775639300 | 42350 | 42350 | 42350 | 42300 | 953 |
| 635 | 20240227 | 094400 | 3735309800 | 42350 | 42350 | 42400 | 42300 | 1985 |
| 636 | 20240227 | 094300 | 3651248400 | 42350 | 42350 | 42450 | 42350 | 377 |
| 637 | 20240227 | 094200 | 3635273350 | 42500 | 42550 | 42550 | 42350 | 2072 |
| 638 | 20240227 | 094100 | 3547400900 | 42550 | 42400 | 42550 | 42400 | 1885 |
| 639 | 20240227 | 094000 | 3467381850 | 42450 | 42450 | 42500 | 42400 | 861 |
| 640 | 20240227 | 093900 | 3430836150 | 42450 | 42450 | 42550 | 42400 | 989 |
| 641 | 20240227 | 093800 | 3388853700 | 42400 | 42400 | 42550 | 42400 | 2394 |
| 642 | 20240227 | 093700 | 3287167000 | 42400 | 42450 | 42500 | 42400 | 3686 |
| 643 | 20240227 | 093600 | 3130815800 | 42450 | 42550 | 42550 | 42450 | 4468 |
| 644 | 20240227 | 093500 | 2940884600 | 42550 | 42650 | 42700 | 42500 | 1093 |
| 645 | 20240227 | 093400 | 2894373750 | 42600 | 42550 | 42600 | 42550 | 1502 |
| 646 | 20240227 | 093300 | 2830449900 | 42550 | 42600 | 42650 | 42500 | 5811 |
| 647 | 20240227 | 093200 | 2583195150 | 42600 | 42700 | 42750 | 42600 | 9219 |
| 648 | 20240227 | 093100 | 2190061800 | 42750 | 42750 | 42750 | 42750 | 108 |
| 649 | 20240227 | 093000 | 2185444800 | 42750 | 42750 | 42800 | 42700 | 231 |
| 650 | 20240227 | 092900 | 2175573050 | 42800 | 42700 | 42800 | 42650 | 1831 |
| 651 | 20240227 | 092800 | 2097257400 | 42700 | 42700 | 42750 | 42700 | 178 |
| 652 | 20240227 | 092700 | 2089656100 | 42750 | 42700 | 42750 | 42650 | 1678 |
| 653 | 20240227 | 092600 | 2018037050 | 42700 | 42750 | 42750 | 42650 | 1329 |
| 654 | 20240227 | 092500 | 1961323950 | 42750 | 42750 | 42800 | 42700 | 447 |
| 655 | 20240227 | 092400 | 1942201500 | 42700 | 42800 | 42800 | 42700 | 1732 |
| 656 | 20240227 | 092300 | 1868225650 | 42800 | 42850 | 42850 | 42800 | 1138 |
| 657 | 20240227 | 092200 | 1819513950 | 42800 | 42850 | 42900 | 42750 | 723 |
| 658 | 20240227 | 092100 | 1788566800 | 42800 | 42850 | 42900 | 42750 | 874 |
| 659 | 20240227 | 092000 | 1751111700 | 42850 | 42650 | 42850 | 42650 | 413 |
| 660 | 20240227 | 091900 | 1733438650 | 42650 | 42750 | 42800 | 42650 | 1169 |
| 661 | 20240227 | 091800 | 1683537450 | 42800 | 42800 | 42950 | 42800 | 1539 |
| 662 | 20240227 | 091700 | 1617585950 | 42800 | 42650 | 42800 | 42650 | 1146 |
| 663 | 20240227 | 091600 | 1568691100 | 42650 | 42800 | 42900 | 42600 | 2475 |
| 664 | 20240227 | 091500 | 1463020200 | 42700 | 42750 | 42800 | 42650 | 2297 |
| 665 | 20240227 | 091400 | 1364896900 | 42800 | 42900 | 42900 | 42750 | 1003 |
| 666 | 20240227 | 091300 | 1321966750 | 42750 | 42600 | 42800 | 42550 | 2774 |
| 667 | 20240227 | 091200 | 1203599700 | 42550 | 42700 | 42750 | 42550 | 2651 |
| 668 | 20240227 | 091100 | 1090619100 | 42600 | 42900 | 42900 | 42600 | 3815 |
| 669 | 20240227 | 091000 | 927684850 | 42900 | 42850 | 42900 | 42750 | 1829 |
| 670 | 20240227 | 090900 | 849409300 | 42850 | 43100 | 43100 | 42750 | 2507 |
| 671 | 20240227 | 090800 | 742053000 | 42900 | 43000 | 43050 | 42800 | 5011 |
| 672 | 20240227 | 090700 | 526842650 | 43050 | 43300 | 43300 | 43000 | 3008 |
| 673 | 20240227 | 090600 | 397032000 | 43250 | 43300 | 43300 | 43250 | 587 |
| 674 | 20240227 | 090500 | 371624700 | 43300 | 43550 | 43550 | 43300 | 2127 |
| 675 | 20240227 | 090400 | 279351700 | 43550 | 43550 | 43550 | 43500 | 266 |
| 676 | 20240227 | 090300 | 267778300 | 43550 | 43700 | 43700 | 43500 | 1114 |
| 677 | 20240227 | 090200 | 219227800 | 43700 | 43500 | 43700 | 43400 | 1746 |
| 678 | 20240227 | 090100 | 143215250 | 43550 | 43600 | 43700 | 43500 | 698 |
| 679 | 20240227 | 090000 | 112839850 | 43550 | 43800 | 43850 | 43500 | 2503 |