37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 203000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 3 | 20240227 | 202900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20240227 | 202800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20240227 | 202700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20240227 | 202600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20240227 | 202500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20240227 | 202400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20240227 | 202300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20240227 | 202200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20240227 | 202100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20240227 | 202000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20240227 | 201900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20240227 | 201800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20240227 | 201700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20240227 | 201600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20240227 | 201500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20240227 | 201400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20240227 | 201300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20240227 | 201200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20240227 | 201100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20240227 | 201000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20240227 | 200900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20240227 | 200800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20240227 | 200700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20240227 | 200600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20240227 | 200500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20240227 | 200400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20240227 | 200300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20240227 | 200200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20240227 | 200100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20240227 | 200000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 33 | 20240227 | 195900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20240227 | 195800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20240227 | 195700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20240227 | 195600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20240227 | 195500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20240227 | 195400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20240227 | 195300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20240227 | 195200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20240227 | 195100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20240227 | 195000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20240227 | 194900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20240227 | 194800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20240227 | 194700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20240227 | 194600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20240227 | 194500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20240227 | 194400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20240227 | 194300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20240227 | 194200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20240227 | 194100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20240227 | 194000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20240227 | 193900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20240227 | 193800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20240227 | 193700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20240227 | 193600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20240227 | 193500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20240227 | 193400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20240227 | 193300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20240227 | 193200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20240227 | 193100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20240227 | 193000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 63 | 20240227 | 192900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20240227 | 192800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20240227 | 192700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20240227 | 192600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20240227 | 192500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20240227 | 192400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20240227 | 192300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20240227 | 192200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20240227 | 192100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20240227 | 192000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20240227 | 191900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20240227 | 191800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20240227 | 191700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20240227 | 191600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20240227 | 191500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20240227 | 191400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20240227 | 191300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20240227 | 191200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20240227 | 191100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20240227 | 191000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20240227 | 190900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20240227 | 190800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20240227 | 190700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20240227 | 190600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20240227 | 190500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20240227 | 190400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20240227 | 190300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20240227 | 190200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20240227 | 190100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20240227 | 190000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 93 | 20240227 | 185900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20240227 | 185800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20240227 | 185700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20240227 | 185600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20240227 | 185500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20240227 | 185400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20240227 | 185300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20240227 | 185200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20240227 | 185100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20240227 | 185000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20240227 | 184900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20240227 | 184800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20240227 | 184700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20240227 | 184600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20240227 | 184500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20240227 | 184400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20240227 | 184300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20240227 | 184200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20240227 | 184100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20240227 | 184000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20240227 | 183900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20240227 | 183800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20240227 | 183700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20240227 | 183600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20240227 | 183500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20240227 | 183400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20240227 | 183300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20240227 | 183200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20240227 | 183100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20240227 | 183000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 123 | 20240227 | 182900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20240227 | 182800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20240227 | 182700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20240227 | 182600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20240227 | 182500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20240227 | 182400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20240227 | 182300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20240227 | 182200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20240227 | 182100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20240227 | 182000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20240227 | 181900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20240227 | 181800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20240227 | 181700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20240227 | 181600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20240227 | 181500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20240227 | 181400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20240227 | 181300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20240227 | 181200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20240227 | 181100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20240227 | 181000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20240227 | 180900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20240227 | 180800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20240227 | 180700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20240227 | 180600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20240227 | 180500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20240227 | 180400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20240227 | 180300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20240227 | 180200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20240227 | 180100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20240227 | 180000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 153 | 20240227 | 175900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20240227 | 175800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20240227 | 175700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20240227 | 175600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20240227 | 175500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20240227 | 175400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20240227 | 175300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20240227 | 175200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20240227 | 175100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20240227 | 175000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20240227 | 174900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20240227 | 174800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20240227 | 174700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20240227 | 174600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20240227 | 174500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20240227 | 174400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20240227 | 174300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20240227 | 174200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20240227 | 174100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20240227 | 174000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20240227 | 173900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20240227 | 173800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20240227 | 173700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20240227 | 173600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20240227 | 173500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20240227 | 173400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20240227 | 173300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20240227 | 173200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20240227 | 173100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20240227 | 173000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 183 | 20240227 | 172900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20240227 | 172800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20240227 | 172700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20240227 | 172600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20240227 | 172500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20240227 | 172400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20240227 | 172300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20240227 | 172200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20240227 | 172100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20240227 | 172000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20240227 | 171900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20240227 | 171800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20240227 | 171700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20240227 | 171600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20240227 | 171500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20240227 | 171400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20240227 | 171300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20240227 | 171200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20240227 | 171100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20240227 | 171000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20240227 | 170900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20240227 | 170800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20240227 | 170700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20240227 | 170600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20240227 | 170500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20240227 | 170400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20240227 | 170300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20240227 | 170200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20240227 | 170100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20240227 | 170000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 213 | 20240227 | 165900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20240227 | 165800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20240227 | 165700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20240227 | 165600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20240227 | 165500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20240227 | 165400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20240227 | 165300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20240227 | 165200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20240227 | 165100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20240227 | 165000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20240227 | 164900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20240227 | 164800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240227 | 164700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240227 | 164600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240227 | 164500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240227 | 164400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240227 | 164300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240227 | 164200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240227 | 164100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240227 | 164000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240227 | 163900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240227 | 163800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20240227 | 163700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20240227 | 163600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20240227 | 163500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20240227 | 163400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20240227 | 163300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20240227 | 163200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20240227 | 163100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20240227 | 163000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 243 | 20240227 | 162900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20240227 | 162800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20240227 | 162700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20240227 | 162600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20240227 | 162500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20240227 | 162400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20240227 | 162300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20240227 | 162200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20240227 | 162100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20240227 | 162000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20240227 | 161900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20240227 | 161800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20240227 | 161700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20240227 | 161600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20240227 | 161500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20240227 | 161400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20240227 | 161300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20240227 | 161200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20240227 | 161100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20240227 | 161000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20240227 | 160900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20240227 | 160800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20240227 | 160700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20240227 | 160600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20240227 | 160500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20240227 | 160400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20240227 | 160300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20240227 | 160200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20240227 | 160100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 272 | 20240227 | 160000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 3553 |
| 273 | 20240227 | 155900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 274 | 20240227 | 155800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 275 | 20240227 | 155700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 276 | 20240227 | 155600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 277 | 20240227 | 155500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 278 | 20240227 | 155400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 279 | 20240227 | 155300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 280 | 20240227 | 155200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 281 | 20240227 | 155100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 282 | 20240227 | 155000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 283 | 20240227 | 154900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 284 | 20240227 | 154800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 285 | 20240227 | 154700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 286 | 20240227 | 154600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 287 | 20240227 | 154500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 288 | 20240227 | 154400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 289 | 20240227 | 154300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 290 | 20240227 | 154200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 291 | 20240227 | 154100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 292 | 20240227 | 154000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 293 | 20240227 | 153900 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 294 | 20240227 | 153800 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 295 | 20240227 | 153700 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 296 | 20240227 | 153600 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 297 | 20240227 | 153500 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 298 | 20240227 | 153400 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 299 | 20240227 | 153300 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 300 | 20240227 | 153200 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 301 | 20240227 | 153100 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 0 |
| 302 | 20240227 | 153000 | 6018182250 | 38300 | 38300 | 38300 | 38300 | 7106 |
| 303 | 20240227 | 152900 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 304 | 20240227 | 152800 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 305 | 20240227 | 152700 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 306 | 20240227 | 152600 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 307 | 20240227 | 152500 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 308 | 20240227 | 152400 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 309 | 20240227 | 152300 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 310 | 20240227 | 152200 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 311 | 20240227 | 152100 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 312 | 20240227 | 152000 | 5882102350 | 38350 | 38350 | 38350 | 38350 | 0 |
| 313 | 20240227 | 151900 | 5882102350 | 38350 | 38400 | 38400 | 38300 | 965 |
| 314 | 20240227 | 151800 | 5845097800 | 38400 | 38350 | 38400 | 38350 | 434 |
| 315 | 20240227 | 151700 | 5828452950 | 38350 | 38350 | 38400 | 38350 | 1235 |
| 316 | 20240227 | 151600 | 5781087300 | 38350 | 38400 | 38400 | 38350 | 95 |
| 317 | 20240227 | 151500 | 5777442600 | 38350 | 38400 | 38400 | 38350 | 8 |
| 318 | 20240227 | 151400 | 5777135750 | 38400 | 38350 | 38400 | 38350 | 135 |
| 319 | 20240227 | 151300 | 5771952600 | 38350 | 38350 | 38400 | 38350 | 43 |
| 320 | 20240227 | 151200 | 5770303500 | 38400 | 38400 | 38400 | 38350 | 413 |
| 321 | 20240227 | 151100 | 5754446500 | 38350 | 38400 | 38400 | 38350 | 135 |
| 322 | 20240227 | 151000 | 5749262600 | 38400 | 38450 | 38450 | 38350 | 251 |
| 323 | 20240227 | 150900 | 5739622050 | 38400 | 38350 | 38450 | 38300 | 2901 |
| 324 | 20240227 | 150800 | 5628343150 | 38300 | 38400 | 38400 | 38300 | 426 |
| 325 | 20240227 | 150700 | 5612004200 | 38400 | 38400 | 38400 | 38350 | 113 |
| 326 | 20240227 | 150600 | 5607666100 | 38350 | 38400 | 38450 | 38350 | 330 |
| 327 | 20240227 | 150500 | 5595001500 | 38400 | 38400 | 38450 | 38400 | 260 |
| 328 | 20240227 | 150400 | 5585016350 | 38400 | 38500 | 38500 | 38400 | 242 |
| 329 | 20240227 | 150300 | 5575710950 | 38450 | 38450 | 38450 | 38400 | 47 |
| 330 | 20240227 | 150200 | 5573905300 | 38450 | 38450 | 38450 | 38400 | 128 |
| 331 | 20240227 | 150100 | 5568983800 | 38450 | 38450 | 38450 | 38400 | 157 |
| 332 | 20240227 | 150000 | 5562953450 | 38350 | 38350 | 38400 | 38350 | 181 |
| 333 | 20240227 | 145900 | 5556008250 | 38350 | 38350 | 38400 | 38350 | 441 |
| 334 | 20240227 | 145800 | 5539088950 | 38350 | 38350 | 38400 | 38350 | 87 |
| 335 | 20240227 | 145700 | 5535752000 | 38350 | 38400 | 38400 | 38350 | 430 |
| 336 | 20240227 | 145600 | 5519254600 | 38350 | 38450 | 38450 | 38350 | 524 |
| 337 | 20240227 | 145500 | 5499144200 | 38450 | 38350 | 38450 | 38350 | 738 |
| 338 | 20240227 | 145400 | 5470806400 | 38350 | 38350 | 38400 | 38350 | 316 |
| 339 | 20240227 | 145300 | 5458681200 | 38350 | 38450 | 38500 | 38350 | 407 |
| 340 | 20240227 | 145200 | 5443043800 | 38500 | 38400 | 38500 | 38400 | 134 |
| 341 | 20240227 | 145100 | 5437892350 | 38450 | 38450 | 38450 | 38400 | 185 |
| 342 | 20240227 | 145000 | 5430783350 | 38450 | 38400 | 38550 | 38400 | 183 |
| 343 | 20240227 | 144900 | 5423748450 | 38400 | 38450 | 38450 | 38400 | 449 |
| 344 | 20240227 | 144800 | 5406502450 | 38400 | 38450 | 38450 | 38350 | 142 |
| 345 | 20240227 | 144700 | 5401049950 | 38400 | 38350 | 38400 | 38350 | 187 |
| 346 | 20240227 | 144600 | 5393871800 | 38400 | 38450 | 38450 | 38350 | 221 |
| 347 | 20240227 | 144500 | 5385386850 | 38400 | 38400 | 38450 | 38400 | 261 |
| 348 | 20240227 | 144400 | 5375363700 | 38450 | 38400 | 38500 | 38350 | 1160 |
| 349 | 20240227 | 144300 | 5330756950 | 38350 | 38350 | 38400 | 38300 | 663 |
| 350 | 20240227 | 144200 | 5305330600 | 38350 | 38350 | 38400 | 38350 | 253 |
| 351 | 20240227 | 144100 | 5295628000 | 38350 | 38350 | 38400 | 38350 | 893 |
| 352 | 20240227 | 144000 | 5261375150 | 38400 | 38400 | 38400 | 38350 | 183 |
| 353 | 20240227 | 143900 | 5254354550 | 38350 | 38350 | 38450 | 38350 | 253 |
| 354 | 20240227 | 143800 | 5244647500 | 38400 | 38350 | 38400 | 38350 | 171 |
| 355 | 20240227 | 143700 | 5238086350 | 38350 | 38350 | 38450 | 38350 | 152 |
| 356 | 20240227 | 143600 | 5232253550 | 38400 | 38350 | 38400 | 38350 | 1462 |
| 357 | 20240227 | 143500 | 5176178350 | 38350 | 38400 | 38450 | 38350 | 162 |
| 358 | 20240227 | 143400 | 5169958100 | 38400 | 38400 | 38450 | 38400 | 364 |
| 359 | 20240227 | 143300 | 5155973800 | 38400 | 38400 | 38450 | 38400 | 274 |
| 360 | 20240227 | 143200 | 5145450000 | 38450 | 38400 | 38450 | 38400 | 242 |
| 361 | 20240227 | 143100 | 5136148850 | 38450 | 38450 | 38450 | 38350 | 400 |
| 362 | 20240227 | 143000 | 5120786650 | 38400 | 38450 | 38450 | 38400 | 111 |
| 363 | 20240227 | 142900 | 5116523700 | 38400 | 38400 | 38450 | 38400 | 314 |
| 364 | 20240227 | 142800 | 5104459950 | 38450 | 38400 | 38450 | 38400 | 130 |
| 365 | 20240227 | 142700 | 5099465250 | 38400 | 38400 | 38450 | 38400 | 125 |
| 366 | 20240227 | 142600 | 5094664700 | 38450 | 38400 | 38450 | 38350 | 260 |
| 367 | 20240227 | 142500 | 5084676200 | 38400 | 38450 | 38450 | 38400 | 244 |
| 368 | 20240227 | 142400 | 5075298250 | 38450 | 38500 | 38550 | 38450 | 284 |
| 369 | 20240227 | 142300 | 5064367200 | 38400 | 38400 | 38500 | 38400 | 348 |
| 370 | 20240227 | 142200 | 5050987450 | 38400 | 38450 | 38450 | 38400 | 80 |
| 371 | 20240227 | 142100 | 5047914100 | 38450 | 38450 | 38500 | 38400 | 176 |
| 372 | 20240227 | 142000 | 5041149150 | 38400 | 38450 | 38450 | 38400 | 166 |
| 373 | 20240227 | 141900 | 5034771500 | 38400 | 38400 | 38400 | 38350 | 389 |
| 374 | 20240227 | 141800 | 5019842800 | 38400 | 38400 | 38400 | 38350 | 91 |
| 375 | 20240227 | 141700 | 5016351850 | 38400 | 38350 | 38400 | 38350 | 149 |
| 376 | 20240227 | 141600 | 5010637000 | 38400 | 38350 | 38400 | 38350 | 219 |
| 377 | 20240227 | 141500 | 5002233800 | 38350 | 38350 | 38400 | 38350 | 241 |
| 378 | 20240227 | 141400 | 4992988850 | 38300 | 38400 | 38400 | 38300 | 116 |
| 379 | 20240227 | 141300 | 4988536850 | 38400 | 38350 | 38400 | 38350 | 233 |
| 380 | 20240227 | 141200 | 4979598700 | 38400 | 38350 | 38400 | 38350 | 158 |
| 381 | 20240227 | 141100 | 4973535950 | 38400 | 38350 | 38400 | 38350 | 284 |
| 382 | 20240227 | 141000 | 4962639050 | 38350 | 38400 | 38400 | 38350 | 118 |
| 383 | 20240227 | 140900 | 4958112600 | 38400 | 38400 | 38400 | 38350 | 203 |
| 384 | 20240227 | 140800 | 4950322850 | 38350 | 38400 | 38400 | 38350 | 342 |
| 385 | 20240227 | 140700 | 4937192250 | 38400 | 38350 | 38450 | 38350 | 483 |
| 386 | 20240227 | 140600 | 4918647950 | 38350 | 38400 | 38400 | 38350 | 235 |
| 387 | 20240227 | 140500 | 4909629700 | 38350 | 38400 | 38400 | 38350 | 431 |
| 388 | 20240227 | 140400 | 4893100200 | 38350 | 38350 | 38400 | 38350 | 267 |
| 389 | 20240227 | 140300 | 4882854800 | 38400 | 38350 | 38400 | 38350 | 173 |
| 390 | 20240227 | 140200 | 4876216900 | 38400 | 38350 | 38400 | 38350 | 143 |
| 391 | 20240227 | 140100 | 4870732200 | 38350 | 38350 | 38400 | 38350 | 176 |
| 392 | 20240227 | 140000 | 4863976700 | 38350 | 38400 | 38400 | 38350 | 190 |
| 393 | 20240227 | 135900 | 4856686950 | 38350 | 38350 | 38400 | 38350 | 282 |
| 394 | 20240227 | 135800 | 4845867900 | 38400 | 38400 | 38400 | 38350 | 102 |
| 395 | 20240227 | 135700 | 4841955000 | 38350 | 38450 | 38450 | 38350 | 154 |
| 396 | 20240227 | 135600 | 4836044300 | 38400 | 38350 | 38400 | 38350 | 238 |
| 397 | 20240227 | 135500 | 4826914150 | 38400 | 38350 | 38400 | 38350 | 256 |
| 398 | 20240227 | 135400 | 4817094950 | 38400 | 38400 | 38450 | 38350 | 157 |
| 399 | 20240227 | 135300 | 4811064550 | 38350 | 38350 | 38400 | 38350 | 298 |
| 400 | 20240227 | 135200 | 4799633350 | 38400 | 38400 | 38450 | 38350 | 87 |
| 401 | 20240227 | 135100 | 4796294600 | 38400 | 38400 | 38400 | 38350 | 980 |
| 402 | 20240227 | 135000 | 4758705850 | 38400 | 38400 | 38400 | 38350 | 471 |
| 403 | 20240227 | 134900 | 4740636450 | 38400 | 38400 | 38500 | 38400 | 376 |
| 404 | 20240227 | 134800 | 4726193100 | 38400 | 38400 | 38450 | 38400 | 197 |
| 405 | 20240227 | 134700 | 4718627100 | 38400 | 38450 | 38450 | 38400 | 213 |
| 406 | 20240227 | 134600 | 4710445400 | 38450 | 38500 | 38500 | 38400 | 210 |
| 407 | 20240227 | 134500 | 4702371100 | 38500 | 38500 | 38500 | 38450 | 305 |
| 408 | 20240227 | 134400 | 4690637700 | 38450 | 38400 | 38450 | 38400 | 210 |
| 409 | 20240227 | 134300 | 4682568300 | 38400 | 38350 | 38450 | 38350 | 250 |
| 410 | 20240227 | 134200 | 4672967700 | 38350 | 38450 | 38450 | 38350 | 444 |
| 411 | 20240227 | 134100 | 4655916200 | 38500 | 38400 | 38500 | 38400 | 205 |
| 412 | 20240227 | 134000 | 4648030500 | 38400 | 38400 | 38450 | 38400 | 270 |
| 413 | 20240227 | 133900 | 4637660300 | 38450 | 38400 | 38450 | 38400 | 239 |
| 414 | 20240227 | 133800 | 4628476250 | 38400 | 38400 | 38450 | 38400 | 136 |
| 415 | 20240227 | 133700 | 4623252900 | 38450 | 38400 | 38450 | 38400 | 48 |
| 416 | 20240227 | 133600 | 4621409050 | 38400 | 38400 | 38450 | 38350 | 765 |
| 417 | 20240227 | 133500 | 4592024100 | 38400 | 38400 | 38450 | 38400 | 187 |
| 418 | 20240227 | 133400 | 4584840650 | 38400 | 38300 | 38400 | 38300 | 176 |
| 419 | 20240227 | 133300 | 4578088100 | 38300 | 38300 | 38350 | 38300 | 425 |
| 420 | 20240227 | 133200 | 4561807050 | 38300 | 38300 | 38350 | 38300 | 154 |
| 421 | 20240227 | 133100 | 4555905300 | 38300 | 38350 | 38350 | 38300 | 133 |
| 422 | 20240227 | 133000 | 4550805150 | 38300 | 38350 | 38350 | 38300 | 230 |
| 423 | 20240227 | 132900 | 4541993950 | 38350 | 38350 | 38400 | 38300 | 441 |
| 424 | 20240227 | 132800 | 4525079200 | 38350 | 38350 | 38350 | 38350 | 130 |
| 425 | 20240227 | 132700 | 4520093700 | 38400 | 38350 | 38400 | 38300 | 187 |
| 426 | 20240227 | 132600 | 4512928100 | 38350 | 38350 | 38400 | 38300 | 341 |
| 427 | 20240227 | 132500 | 4499852900 | 38350 | 38400 | 38400 | 38350 | 58 |
| 428 | 20240227 | 132400 | 4497627900 | 38350 | 38400 | 38400 | 38350 | 189 |
| 429 | 20240227 | 132300 | 4490372500 | 38400 | 38400 | 38400 | 38350 | 233 |
| 430 | 20240227 | 132200 | 4481431600 | 38450 | 38400 | 38450 | 38400 | 71 |
| 431 | 20240227 | 132100 | 4478704450 | 38400 | 38350 | 38400 | 38350 | 182 |
| 432 | 20240227 | 132000 | 4471721300 | 38350 | 38400 | 38450 | 38350 | 271 |
| 433 | 20240227 | 131900 | 4461320050 | 38350 | 38350 | 38350 | 38300 | 429 |
| 434 | 20240227 | 131800 | 4444878000 | 38300 | 38400 | 38400 | 38300 | 181 |
| 435 | 20240227 | 131700 | 4437938500 | 38400 | 38350 | 38400 | 38350 | 476 |
| 436 | 20240227 | 131600 | 4419681850 | 38400 | 38400 | 38400 | 38350 | 218 |
| 437 | 20240227 | 131500 | 4411317450 | 38400 | 38350 | 38400 | 38350 | 69 |
| 438 | 20240227 | 131400 | 4408669250 | 38350 | 38350 | 38400 | 38350 | 262 |
| 439 | 20240227 | 131300 | 4398615400 | 38400 | 38400 | 38400 | 38350 | 218 |
| 440 | 20240227 | 131200 | 4390254550 | 38350 | 38400 | 38400 | 38350 | 103 |
| 441 | 20240227 | 131100 | 4386299550 | 38400 | 38350 | 38400 | 38350 | 188 |
| 442 | 20240227 | 131000 | 4379086550 | 38400 | 38350 | 38400 | 38350 | 158 |
| 443 | 20240227 | 130900 | 4373024850 | 38350 | 38350 | 38400 | 38350 | 173 |
| 444 | 20240227 | 130800 | 4366387350 | 38350 | 38450 | 38450 | 38350 | 126 |
| 445 | 20240227 | 130700 | 4361551550 | 38450 | 38400 | 38450 | 38400 | 152 |
| 446 | 20240227 | 130600 | 4355712700 | 38400 | 38300 | 38400 | 38300 | 275 |
| 447 | 20240227 | 130500 | 4345166300 | 38300 | 38350 | 38350 | 38300 | 159 |
| 448 | 20240227 | 130400 | 4339071200 | 38350 | 38300 | 38350 | 38300 | 137 |
| 449 | 20240227 | 130300 | 4333823250 | 38300 | 38300 | 38350 | 38300 | 185 |
| 450 | 20240227 | 130200 | 4326735750 | 38300 | 38300 | 38350 | 38300 | 145 |
| 451 | 20240227 | 130100 | 4321179250 | 38300 | 38350 | 38350 | 38300 | 716 |
| 452 | 20240227 | 130000 | 4293742850 | 38350 | 38300 | 38350 | 38300 | 120 |
| 453 | 20240227 | 125900 | 4289144750 | 38300 | 38300 | 38350 | 38300 | 132 |
| 454 | 20240227 | 125800 | 4284087450 | 38300 | 38350 | 38400 | 38300 | 344 |
| 455 | 20240227 | 125700 | 4270907500 | 38350 | 38300 | 38350 | 38300 | 211 |
| 456 | 20240227 | 125600 | 4262817650 | 38300 | 38350 | 38350 | 38300 | 879 |
| 457 | 20240227 | 125500 | 4229131300 | 38350 | 38300 | 38350 | 38300 | 141 |
| 458 | 20240227 | 125400 | 4223728000 | 38300 | 38300 | 38350 | 38300 | 219 |
| 459 | 20240227 | 125300 | 4215339700 | 38300 | 38350 | 38400 | 38300 | 173 |
| 460 | 20240227 | 125200 | 4208704600 | 38350 | 38400 | 38400 | 38350 | 185 |
| 461 | 20240227 | 125100 | 4201609300 | 38350 | 38400 | 38400 | 38350 | 163 |
| 462 | 20240227 | 125000 | 4195357600 | 38350 | 38350 | 38400 | 38350 | 429 |
| 463 | 20240227 | 124900 | 4178886500 | 38350 | 38400 | 38400 | 38350 | 415 |
| 464 | 20240227 | 124800 | 4162965000 | 38400 | 38350 | 38400 | 38350 | 397 |
| 465 | 20240227 | 124700 | 4147725600 | 38350 | 38350 | 38400 | 38350 | 118 |
| 466 | 20240227 | 124600 | 4143199750 | 38400 | 38350 | 38400 | 38300 | 274 |
| 467 | 20240227 | 124500 | 4132692700 | 38400 | 38350 | 38400 | 38350 | 130 |
| 468 | 20240227 | 124400 | 4127705550 | 38350 | 38350 | 38400 | 38350 | 464 |
| 469 | 20240227 | 124300 | 4109911050 | 38350 | 38350 | 38400 | 38350 | 172 |
| 470 | 20240227 | 124200 | 4103312400 | 38350 | 38400 | 38400 | 38300 | 471 |
| 471 | 20240227 | 124100 | 4085251400 | 38400 | 38400 | 38400 | 38350 | 162 |
| 472 | 20240227 | 124000 | 4079036950 | 38400 | 38350 | 38400 | 38350 | 207 |
| 473 | 20240227 | 123900 | 4071089500 | 38350 | 38400 | 38400 | 38350 | 244 |
| 474 | 20240227 | 123800 | 4061721250 | 38450 | 38400 | 38450 | 38400 | 164 |
| 475 | 20240227 | 123700 | 4055421450 | 38400 | 38400 | 38450 | 38400 | 51 |
| 476 | 20240227 | 123600 | 4053462350 | 38400 | 38350 | 38450 | 38350 | 390 |
| 477 | 20240227 | 123500 | 4038483450 | 38350 | 38350 | 38400 | 38350 | 271 |
| 478 | 20240227 | 123400 | 4028088550 | 38400 | 38400 | 38400 | 38350 | 164 |
| 479 | 20240227 | 123300 | 4021794900 | 38400 | 38350 | 38400 | 38350 | 209 |
| 480 | 20240227 | 123200 | 4013779100 | 38350 | 38400 | 38400 | 38300 | 429 |
| 481 | 20240227 | 123100 | 3997324500 | 38350 | 38400 | 38450 | 38350 | 132 |
| 482 | 20240227 | 123000 | 3992256350 | 38450 | 38350 | 38450 | 38350 | 311 |
| 483 | 20240227 | 122900 | 3980317500 | 38350 | 38350 | 38400 | 38300 | 262 |
| 484 | 20240227 | 122800 | 3970272250 | 38350 | 38350 | 38400 | 38350 | 203 |
| 485 | 20240227 | 122700 | 3962485750 | 38400 | 38350 | 38400 | 38350 | 250 |
| 486 | 20240227 | 122600 | 3952897500 | 38350 | 38350 | 38400 | 38350 | 273 |
| 487 | 20240227 | 122500 | 3942425700 | 38350 | 38400 | 38400 | 38350 | 202 |
| 488 | 20240227 | 122400 | 3934676700 | 38400 | 38350 | 38400 | 38350 | 77 |
| 489 | 20240227 | 122300 | 3931723100 | 38350 | 38350 | 38400 | 38350 | 176 |
| 490 | 20240227 | 122200 | 3924972000 | 38400 | 38300 | 38400 | 38300 | 673 |
| 491 | 20240227 | 122100 | 3899175650 | 38350 | 38300 | 38350 | 38300 | 58 |
| 492 | 20240227 | 122000 | 3896952550 | 38300 | 38300 | 38300 | 38250 | 812 |
| 493 | 20240227 | 121900 | 3865886800 | 38300 | 38350 | 38350 | 38250 | 886 |
| 494 | 20240227 | 121800 | 3831975150 | 38350 | 38350 | 38350 | 38300 | 212 |
| 495 | 20240227 | 121700 | 3823848750 | 38350 | 38300 | 38350 | 38300 | 1840 |
| 496 | 20240227 | 121600 | 3753375400 | 38350 | 38400 | 38400 | 38350 | 353 |
| 497 | 20240227 | 121500 | 3739831850 | 38400 | 38300 | 38400 | 38300 | 276 |
| 498 | 20240227 | 121400 | 3729248550 | 38350 | 38350 | 38400 | 38300 | 177 |
| 499 | 20240227 | 121300 | 3722463100 | 38350 | 38350 | 38400 | 38300 | 317 |
| 500 | 20240227 | 121200 | 3710307000 | 38400 | 38350 | 38400 | 38350 | 205 |
| 501 | 20240227 | 121100 | 3702444700 | 38400 | 38300 | 38400 | 38300 | 448 |
| 502 | 20240227 | 121000 | 3685264200 | 38300 | 38350 | 38350 | 38300 | 311 |
| 503 | 20240227 | 120900 | 3673352300 | 38300 | 38300 | 38350 | 38300 | 212 |
| 504 | 20240227 | 120800 | 3665230650 | 38350 | 38300 | 38350 | 38300 | 299 |
| 505 | 20240227 | 120700 | 3653777250 | 38300 | 38350 | 38350 | 38300 | 150 |
| 506 | 20240227 | 120600 | 3648031550 | 38300 | 38350 | 38350 | 38300 | 496 |
| 507 | 20240227 | 120500 | 3629020250 | 38300 | 38300 | 38350 | 38300 | 48 |
| 508 | 20240227 | 120400 | 3627181750 | 38300 | 38350 | 38350 | 38300 | 373 |
| 509 | 20240227 | 120300 | 3612893150 | 38350 | 38300 | 38350 | 38300 | 381 |
| 510 | 20240227 | 120200 | 3598296550 | 38300 | 38350 | 38350 | 38300 | 94 |
| 511 | 20240227 | 120100 | 3594695800 | 38300 | 38300 | 38350 | 38300 | 1842 |
| 512 | 20240227 | 120000 | 3524142600 | 38350 | 38350 | 38350 | 38300 | 1113 |
| 513 | 20240227 | 115900 | 3481461600 | 38350 | 38350 | 38400 | 38350 | 343 |
| 514 | 20240227 | 115800 | 3468305350 | 38400 | 38350 | 38400 | 38350 | 184 |
| 515 | 20240227 | 115700 | 3461246150 | 38400 | 38350 | 38400 | 38350 | 318 |
| 516 | 20240227 | 115600 | 3449047550 | 38400 | 38350 | 38400 | 38350 | 377 |
| 517 | 20240227 | 115500 | 3434587450 | 38350 | 38350 | 38400 | 38350 | 114 |
| 518 | 20240227 | 115400 | 3430214950 | 38350 | 38350 | 38400 | 38350 | 180 |
| 519 | 20240227 | 115300 | 3423307900 | 38350 | 38350 | 38400 | 38350 | 175 |
| 520 | 20240227 | 115200 | 3416596000 | 38350 | 38350 | 38400 | 38350 | 444 |
| 521 | 20240227 | 115100 | 3399566400 | 38350 | 38400 | 38400 | 38350 | 159 |
| 522 | 20240227 | 115000 | 3393465950 | 38400 | 38400 | 38400 | 38350 | 181 |
| 523 | 20240227 | 114900 | 3386522500 | 38400 | 38400 | 38400 | 38350 | 178 |
| 524 | 20240227 | 114800 | 3379692000 | 38400 | 38350 | 38400 | 38350 | 94 |
| 525 | 20240227 | 114700 | 3376085950 | 38400 | 38350 | 38400 | 38350 | 276 |
| 526 | 20240227 | 114600 | 3365497900 | 38350 | 38350 | 38400 | 38350 | 295 |
| 527 | 20240227 | 114500 | 3354184050 | 38350 | 38350 | 38400 | 38350 | 221 |
| 528 | 20240227 | 114400 | 3345701150 | 38400 | 38400 | 38400 | 38350 | 163 |
| 529 | 20240227 | 114300 | 3339445800 | 38350 | 38350 | 38400 | 38350 | 184 |
| 530 | 20240227 | 114200 | 3332389350 | 38350 | 38400 | 38400 | 38350 | 263 |
| 531 | 20240227 | 114100 | 3322302400 | 38350 | 38350 | 38400 | 38350 | 194 |
| 532 | 20240227 | 114000 | 3314858050 | 38350 | 38400 | 38400 | 38350 | 209 |
| 533 | 20240227 | 113900 | 3306841800 | 38350 | 38400 | 38400 | 38350 | 267 |
| 534 | 20240227 | 113800 | 3296593950 | 38350 | 38350 | 38400 | 38350 | 231 |
| 535 | 20240227 | 113700 | 3287734000 | 38400 | 38350 | 38400 | 38350 | 279 |
| 536 | 20240227 | 113600 | 3277031350 | 38400 | 38400 | 38400 | 38350 | 144 |
| 537 | 20240227 | 113500 | 3271505650 | 38350 | 38350 | 38400 | 38350 | 108 |
| 538 | 20240227 | 113400 | 3267363250 | 38400 | 38350 | 38400 | 38350 | 383 |
| 539 | 20240227 | 113300 | 3252668300 | 38350 | 38400 | 38400 | 38350 | 51 |
| 540 | 20240227 | 113200 | 3250711600 | 38350 | 38400 | 38400 | 38350 | 219 |
| 541 | 20240227 | 113100 | 3242308300 | 38450 | 38350 | 38450 | 38350 | 828 |
| 542 | 20240227 | 113000 | 3210517200 | 38350 | 38400 | 38400 | 38350 | 143 |
| 543 | 20240227 | 112900 | 3205028750 | 38350 | 38400 | 38400 | 38350 | 387 |
| 544 | 20240227 | 112800 | 3190186700 | 38350 | 38400 | 38450 | 38350 | 1458 |
| 545 | 20240227 | 112700 | 3134201300 | 38400 | 38450 | 38450 | 38400 | 230 |
| 546 | 20240227 | 112600 | 3125367350 | 38450 | 38400 | 38450 | 38400 | 1248 |
| 547 | 20240227 | 112500 | 3077443550 | 38400 | 38450 | 38450 | 38400 | 121 |
| 548 | 20240227 | 112400 | 3072795850 | 38400 | 38400 | 38450 | 38400 | 154 |
| 549 | 20240227 | 112300 | 3066880200 | 38400 | 38400 | 38450 | 38400 | 175 |
| 550 | 20240227 | 112200 | 3060159600 | 38400 | 38400 | 38450 | 38400 | 396 |
| 551 | 20240227 | 112100 | 3044947650 | 38400 | 38400 | 38450 | 38400 | 71 |
| 552 | 20240227 | 112000 | 3042221150 | 38400 | 38450 | 38450 | 38400 | 346 |
| 553 | 20240227 | 111900 | 3028932000 | 38450 | 38450 | 38450 | 38400 | 221 |
| 554 | 20240227 | 111800 | 3020438150 | 38400 | 38450 | 38450 | 38400 | 223 |
| 555 | 20240227 | 111700 | 3011871800 | 38500 | 38450 | 38500 | 38400 | 139 |
| 556 | 20240227 | 111600 | 3006526150 | 38450 | 38450 | 38450 | 38400 | 190 |
| 557 | 20240227 | 111500 | 2999226550 | 38400 | 38400 | 38450 | 38400 | 306 |
| 558 | 20240227 | 111400 | 2987473600 | 38450 | 38450 | 38450 | 38400 | 95 |
| 559 | 20240227 | 111300 | 2983821300 | 38450 | 38450 | 38450 | 38400 | 129 |
| 560 | 20240227 | 111200 | 2978866600 | 38450 | 38400 | 38450 | 38400 | 306 |
| 561 | 20240227 | 111100 | 2967111800 | 38450 | 38400 | 38450 | 38400 | 235 |
| 562 | 20240227 | 111000 | 2958086000 | 38400 | 38550 | 38550 | 38400 | 449 |
| 563 | 20240227 | 110900 | 2940816750 | 38500 | 38500 | 38550 | 38450 | 269 |
| 564 | 20240227 | 110800 | 2930465900 | 38450 | 38500 | 38550 | 38450 | 45 |
| 565 | 20240227 | 110700 | 2928734750 | 38550 | 38450 | 38550 | 38450 | 124 |
| 566 | 20240227 | 110600 | 2923961550 | 38450 | 38350 | 38550 | 38350 | 3870 |
| 567 | 20240227 | 110500 | 2775341700 | 38350 | 38350 | 38400 | 38350 | 468 |
| 568 | 20240227 | 110400 | 2757388900 | 38350 | 38400 | 38400 | 38350 | 44 |
| 569 | 20240227 | 110300 | 2755700500 | 38350 | 38350 | 38400 | 38350 | 172 |
| 570 | 20240227 | 110200 | 2749104150 | 38350 | 38350 | 38400 | 38350 | 197 |
| 571 | 20240227 | 110100 | 2741549150 | 38400 | 38350 | 38400 | 38350 | 528 |
| 572 | 20240227 | 110000 | 2721299050 | 38350 | 38400 | 38450 | 38350 | 758 |
| 573 | 20240227 | 105900 | 2692195900 | 38350 | 38350 | 38400 | 38350 | 357 |
| 574 | 20240227 | 105800 | 2678499750 | 38400 | 38400 | 38500 | 38400 | 186 |
| 575 | 20240227 | 105700 | 2671357250 | 38400 | 38350 | 38400 | 38350 | 178 |
| 576 | 20240227 | 105600 | 2664527300 | 38400 | 38400 | 38400 | 38350 | 2196 |
| 577 | 20240227 | 105500 | 2580210350 | 38400 | 38450 | 38450 | 38400 | 1047 |
| 578 | 20240227 | 105400 | 2539964250 | 38500 | 38500 | 38550 | 38450 | 329 |
| 579 | 20240227 | 105300 | 2527307100 | 38500 | 38500 | 38550 | 38400 | 3385 |
| 580 | 20240227 | 105200 | 2397079500 | 38500 | 38500 | 38500 | 38450 | 447 |
| 581 | 20240227 | 105100 | 2379878550 | 38500 | 38450 | 38500 | 38450 | 991 |
| 582 | 20240227 | 105000 | 2341774350 | 38500 | 38450 | 38500 | 38450 | 101 |
| 583 | 20240227 | 104900 | 2337888450 | 38450 | 38400 | 38450 | 38400 | 715 |
| 584 | 20240227 | 104800 | 2310413050 | 38400 | 38400 | 38450 | 38400 | 480 |
| 585 | 20240227 | 104700 | 2291969800 | 38400 | 38400 | 38450 | 38400 | 502 |
| 586 | 20240227 | 104600 | 2272671900 | 38450 | 38500 | 38500 | 38400 | 7671 |
| 587 | 20240227 | 104500 | 1977448800 | 38500 | 38600 | 38600 | 38500 | 747 |
| 588 | 20240227 | 104400 | 1948654700 | 38600 | 38600 | 38650 | 38550 | 303 |
| 589 | 20240227 | 104300 | 1936946950 | 38550 | 38600 | 38650 | 38550 | 362 |
| 590 | 20240227 | 104200 | 1922978850 | 38600 | 38600 | 38650 | 38600 | 118 |
| 591 | 20240227 | 104100 | 1918423700 | 38650 | 38700 | 38700 | 38600 | 104 |
| 592 | 20240227 | 104000 | 1914408000 | 38650 | 38600 | 38700 | 38600 | 118 |
| 593 | 20240227 | 103900 | 1909852000 | 38700 | 38550 | 38700 | 38500 | 525 |
| 594 | 20240227 | 103800 | 1889609900 | 38600 | 38550 | 38600 | 38550 | 68 |
| 595 | 20240227 | 103700 | 1886988450 | 38600 | 38550 | 38600 | 38500 | 168 |
| 596 | 20240227 | 103600 | 1880513300 | 38500 | 38550 | 38550 | 38500 | 688 |
| 597 | 20240227 | 103500 | 1854008250 | 38550 | 38550 | 38550 | 38500 | 133 |
| 598 | 20240227 | 103400 | 1848887350 | 38550 | 38600 | 38600 | 38500 | 52 |
| 599 | 20240227 | 103300 | 1846884150 | 38500 | 38500 | 38550 | 38500 | 516 |
| 600 | 20240227 | 103200 | 1827012750 | 38550 | 38550 | 38550 | 38500 | 434 |
| 601 | 20240227 | 103100 | 1810285900 | 38500 | 38500 | 38550 | 38500 | 1027 |
| 602 | 20240227 | 103000 | 1770742600 | 38550 | 38550 | 38550 | 38500 | 223 |
| 603 | 20240227 | 102900 | 1762150950 | 38550 | 38500 | 38550 | 38500 | 311 |
| 604 | 20240227 | 102800 | 1750176250 | 38550 | 38550 | 38600 | 38550 | 1094 |
| 605 | 20240227 | 102700 | 1708001950 | 38600 | 38550 | 38600 | 38550 | 308 |
| 606 | 20240227 | 102600 | 1696127250 | 38600 | 38550 | 38600 | 38550 | 353 |
| 607 | 20240227 | 102500 | 1682517700 | 38600 | 38600 | 38600 | 38550 | 78 |
| 608 | 20240227 | 102400 | 1679508500 | 38600 | 38550 | 38600 | 38550 | 277 |
| 609 | 20240227 | 102300 | 1668827300 | 38550 | 38600 | 38600 | 38550 | 136 |
| 610 | 20240227 | 102200 | 1663578450 | 38550 | 38600 | 38600 | 38550 | 139 |
| 611 | 20240227 | 102100 | 1658218950 | 38550 | 38550 | 38600 | 38550 | 134 |
| 612 | 20240227 | 102000 | 1653051700 | 38550 | 38600 | 38600 | 38550 | 357 |
| 613 | 20240227 | 101900 | 1639288250 | 38600 | 38600 | 38650 | 38550 | 544 |
| 614 | 20240227 | 101800 | 1618289700 | 38650 | 38600 | 38650 | 38600 | 124 |
| 615 | 20240227 | 101700 | 1613501950 | 38650 | 38600 | 38650 | 38600 | 135 |
| 616 | 20240227 | 101600 | 1608289500 | 38600 | 38650 | 38650 | 38600 | 163 |
| 617 | 20240227 | 101500 | 1601995500 | 38700 | 38600 | 38750 | 38600 | 442 |
| 618 | 20240227 | 101400 | 1584923850 | 38600 | 38650 | 38700 | 38600 | 528 |
| 619 | 20240227 | 101300 | 1564524150 | 38600 | 38600 | 38650 | 38600 | 630 |
| 620 | 20240227 | 101200 | 1540205500 | 38600 | 38550 | 38600 | 38550 | 451 |
| 621 | 20240227 | 101100 | 1522801350 | 38550 | 38600 | 38600 | 38550 | 148 |
| 622 | 20240227 | 101000 | 1517093000 | 38600 | 38650 | 38650 | 38600 | 395 |
| 623 | 20240227 | 100900 | 1501845300 | 38650 | 38600 | 38650 | 38600 | 651 |
| 624 | 20240227 | 100800 | 1476715150 | 38600 | 38550 | 38600 | 38550 | 146 |
| 625 | 20240227 | 100700 | 1471083000 | 38600 | 38600 | 38650 | 38550 | 396 |
| 626 | 20240227 | 100600 | 1455811000 | 38600 | 38550 | 38600 | 38550 | 758 |
| 627 | 20240227 | 100500 | 1426560850 | 38600 | 38550 | 38600 | 38550 | 236 |
| 628 | 20240227 | 100400 | 1417459900 | 38600 | 38550 | 38600 | 38500 | 462 |
| 629 | 20240227 | 100300 | 1399649950 | 38550 | 38500 | 38550 | 38500 | 220 |
| 630 | 20240227 | 100200 | 1391171050 | 38500 | 38550 | 38600 | 38500 | 245 |
| 631 | 20240227 | 100100 | 1381727850 | 38550 | 38600 | 38600 | 38550 | 381 |
| 632 | 20240227 | 100000 | 1367040200 | 38550 | 38550 | 38600 | 38550 | 90 |
| 633 | 20240227 | 095900 | 1363570650 | 38600 | 38550 | 38600 | 38550 | 400 |
| 634 | 20240227 | 095800 | 1348149650 | 38500 | 38550 | 38550 | 38500 | 238 |
| 635 | 20240227 | 095700 | 1338982600 | 38500 | 38550 | 38550 | 38500 | 163 |
| 636 | 20240227 | 095600 | 1332702700 | 38550 | 38550 | 38550 | 38500 | 410 |
| 637 | 20240227 | 095500 | 1316906100 | 38550 | 38550 | 38550 | 38500 | 348 |
| 638 | 20240227 | 095400 | 1303493150 | 38500 | 38550 | 38650 | 38500 | 1821 |
| 639 | 20240227 | 095300 | 1233334500 | 38700 | 38550 | 38700 | 38550 | 619 |
| 640 | 20240227 | 095200 | 1209451350 | 38550 | 38550 | 38700 | 38550 | 725 |
| 641 | 20240227 | 095100 | 1181478650 | 38550 | 38600 | 38600 | 38550 | 356 |
| 642 | 20240227 | 095000 | 1167753800 | 38600 | 38600 | 38600 | 38550 | 102 |
| 643 | 20240227 | 094900 | 1163818650 | 38550 | 38600 | 38600 | 38550 | 261 |
| 644 | 20240227 | 094800 | 1153750050 | 38550 | 38600 | 38600 | 38550 | 299 |
| 645 | 20240227 | 094700 | 1142220750 | 38600 | 38600 | 38600 | 38550 | 155 |
| 646 | 20240227 | 094600 | 1136241750 | 38550 | 38500 | 38600 | 38500 | 544 |
| 647 | 20240227 | 094500 | 1115265200 | 38550 | 38600 | 38750 | 38500 | 1558 |
| 648 | 20240227 | 094400 | 1055229300 | 38600 | 38550 | 38600 | 38550 | 661 |
| 649 | 20240227 | 094300 | 1029738750 | 38600 | 38600 | 38650 | 38600 | 1150 |
| 650 | 20240227 | 094200 | 985346700 | 38600 | 38750 | 38800 | 38600 | 3027 |
| 651 | 20240227 | 094100 | 868245950 | 38800 | 38750 | 38800 | 38750 | 466 |
| 652 | 20240227 | 094000 | 850188400 | 38750 | 38850 | 38850 | 38750 | 492 |
| 653 | 20240227 | 093900 | 831106400 | 38800 | 38850 | 38850 | 38800 | 200 |
| 654 | 20240227 | 093800 | 823345650 | 38850 | 38900 | 38900 | 38800 | 168 |
| 655 | 20240227 | 093700 | 816823300 | 38800 | 38850 | 38850 | 38800 | 494 |
| 656 | 20240227 | 093600 | 797652700 | 38850 | 38900 | 38900 | 38800 | 1411 |
| 657 | 20240227 | 093500 | 742800350 | 38950 | 38900 | 38950 | 38900 | 539 |
| 658 | 20240227 | 093400 | 721827100 | 38950 | 38900 | 38950 | 38900 | 196 |
| 659 | 20240227 | 093300 | 714197600 | 38850 | 39000 | 39000 | 38850 | 2302 |
| 660 | 20240227 | 093200 | 624583200 | 39050 | 39000 | 39050 | 39000 | 571 |
| 661 | 20240227 | 093100 | 602304050 | 39050 | 39100 | 39100 | 39000 | 287 |
| 662 | 20240227 | 093000 | 591101350 | 39150 | 39150 | 39200 | 39150 | 347 |
| 663 | 20240227 | 092900 | 577515950 | 39150 | 39100 | 39150 | 39100 | 391 |
| 664 | 20240227 | 092800 | 562220400 | 39100 | 39100 | 39100 | 39050 | 515 |
| 665 | 20240227 | 092700 | 542084100 | 39100 | 39050 | 39100 | 39050 | 55 |
| 666 | 20240227 | 092600 | 539934850 | 39100 | 39100 | 39150 | 39100 | 219 |
| 667 | 20240227 | 092500 | 531371750 | 39100 | 39050 | 39100 | 39050 | 37 |
| 668 | 20240227 | 092400 | 529926400 | 39100 | 39200 | 39200 | 39100 | 279 |
| 669 | 20240227 | 092300 | 519007850 | 39150 | 39050 | 39200 | 39050 | 460 |
| 670 | 20240227 | 092200 | 501001750 | 39100 | 39100 | 39100 | 39050 | 20 |
| 671 | 20240227 | 092100 | 500220000 | 39050 | 39050 | 39050 | 39000 | 62 |
| 672 | 20240227 | 092000 | 497800150 | 39050 | 39050 | 39050 | 39000 | 36 |
| 673 | 20240227 | 091900 | 496395050 | 39050 | 39050 | 39050 | 39050 | 71 |
| 674 | 20240227 | 091800 | 493622500 | 39100 | 39050 | 39100 | 39050 | 70 |
| 675 | 20240227 | 091700 | 490888550 | 39050 | 38950 | 39050 | 38950 | 51 |
| 676 | 20240227 | 091600 | 488899400 | 38950 | 39050 | 39050 | 38950 | 11 |
| 677 | 20240227 | 091500 | 488470650 | 38950 | 39000 | 39050 | 38900 | 549 |
| 678 | 20240227 | 091400 | 467099300 | 39000 | 39000 | 39000 | 39000 | 215 |
| 679 | 20240227 | 091300 | 458714300 | 39000 | 39000 | 39050 | 39000 | 76 |
| 680 | 20240227 | 091200 | 455750250 | 39050 | 39100 | 39150 | 38950 | 344 |
| 681 | 20240227 | 091100 | 442303650 | 39100 | 39000 | 39100 | 38900 | 691 |
| 682 | 20240227 | 091000 | 415343250 | 39000 | 38900 | 39000 | 38900 | 408 |
| 683 | 20240227 | 090900 | 399462050 | 38900 | 38950 | 38950 | 38900 | 795 |
| 684 | 20240227 | 090800 | 368521400 | 38950 | 38950 | 39000 | 38900 | 1086 |
| 685 | 20240227 | 090700 | 326219400 | 39000 | 39000 | 39150 | 38950 | 193 |
| 686 | 20240227 | 090600 | 318694500 | 39000 | 39050 | 39150 | 39000 | 430 |
| 687 | 20240227 | 090500 | 301908750 | 39150 | 39100 | 39150 | 39000 | 401 |
| 688 | 20240227 | 090400 | 286234250 | 39100 | 38950 | 39100 | 38950 | 2751 |
| 689 | 20240227 | 090300 | 179071850 | 38950 | 38950 | 38950 | 38900 | 175 |
| 690 | 20240227 | 090200 | 172263800 | 38950 | 38950 | 38950 | 38900 | 292 |
| 691 | 20240227 | 090100 | 160895250 | 38900 | 39100 | 39100 | 38900 | 2031 |
| 692 | 20240227 | 090000 | 81758400 | 39150 | 39100 | 39150 | 38950 | 2030 |