45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 213500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 3 | 20240227 | 213400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 4 | 20240227 | 213300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 5 | 20240227 | 213200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 6 | 20240227 | 213100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 7 | 20240227 | 213000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 8 | 20240227 | 212900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 9 | 20240227 | 212800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 10 | 20240227 | 212700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 11 | 20240227 | 212600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 12 | 20240227 | 212500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 13 | 20240227 | 212400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 14 | 20240227 | 212300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 15 | 20240227 | 212200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 16 | 20240227 | 212100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 17 | 20240227 | 212000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 18 | 20240227 | 211900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 19 | 20240227 | 211800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 20 | 20240227 | 211700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 21 | 20240227 | 211600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 22 | 20240227 | 211500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 23 | 20240227 | 211400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 24 | 20240227 | 211300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 25 | 20240227 | 211200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 26 | 20240227 | 211100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 27 | 20240227 | 211000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 28 | 20240227 | 210900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 29 | 20240227 | 210800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 30 | 20240227 | 210700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 31 | 20240227 | 210600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 32 | 20240227 | 210500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 33 | 20240227 | 210400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 34 | 20240227 | 210300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 35 | 20240227 | 210200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 36 | 20240227 | 210100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 37 | 20240227 | 210000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 38 | 20240227 | 205900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 39 | 20240227 | 205800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 40 | 20240227 | 205700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 41 | 20240227 | 205600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 42 | 20240227 | 205500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 43 | 20240227 | 205400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 44 | 20240227 | 205300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 45 | 20240227 | 205200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 46 | 20240227 | 205100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 47 | 20240227 | 205000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 48 | 20240227 | 204900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 49 | 20240227 | 204800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 50 | 20240227 | 204700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 51 | 20240227 | 204600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 52 | 20240227 | 204500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 53 | 20240227 | 204400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 54 | 20240227 | 204300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 55 | 20240227 | 204200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 56 | 20240227 | 204100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 57 | 20240227 | 204000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 58 | 20240227 | 203900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 59 | 20240227 | 203800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 60 | 20240227 | 203700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 61 | 20240227 | 203600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 62 | 20240227 | 203500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 63 | 20240227 | 203400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 64 | 20240227 | 203300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 65 | 20240227 | 203200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 66 | 20240227 | 203100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 67 | 20240227 | 203000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 68 | 20240227 | 202900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 69 | 20240227 | 202800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 70 | 20240227 | 202700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 71 | 20240227 | 202600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 72 | 20240227 | 202500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 73 | 20240227 | 202400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 74 | 20240227 | 202300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 75 | 20240227 | 202200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 76 | 20240227 | 202100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 77 | 20240227 | 202000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 78 | 20240227 | 201900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 79 | 20240227 | 201800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 80 | 20240227 | 201700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 81 | 20240227 | 201600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 82 | 20240227 | 201500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 83 | 20240227 | 201400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 84 | 20240227 | 201300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 85 | 20240227 | 201200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 86 | 20240227 | 201100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 87 | 20240227 | 201000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 88 | 20240227 | 200900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 89 | 20240227 | 200800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 90 | 20240227 | 200700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 91 | 20240227 | 200600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 92 | 20240227 | 200500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 93 | 20240227 | 200400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 94 | 20240227 | 200300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 95 | 20240227 | 200200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 96 | 20240227 | 200100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 97 | 20240227 | 200000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 98 | 20240227 | 195900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 99 | 20240227 | 195800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 100 | 20240227 | 195700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 101 | 20240227 | 195600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 102 | 20240227 | 195500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 103 | 20240227 | 195400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 104 | 20240227 | 195300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 105 | 20240227 | 195200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 106 | 20240227 | 195100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 107 | 20240227 | 195000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 108 | 20240227 | 194900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 109 | 20240227 | 194800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 110 | 20240227 | 194700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 111 | 20240227 | 194600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 112 | 20240227 | 194500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 113 | 20240227 | 194400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 114 | 20240227 | 194300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 115 | 20240227 | 194200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 116 | 20240227 | 194100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 117 | 20240227 | 194000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 118 | 20240227 | 193900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 119 | 20240227 | 193800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 120 | 20240227 | 193700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 121 | 20240227 | 193600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 122 | 20240227 | 193500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 123 | 20240227 | 193400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 124 | 20240227 | 193300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 125 | 20240227 | 193200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 126 | 20240227 | 193100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 127 | 20240227 | 193000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 128 | 20240227 | 192900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 129 | 20240227 | 192800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 130 | 20240227 | 192700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 131 | 20240227 | 192600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 132 | 20240227 | 192500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 133 | 20240227 | 192400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 134 | 20240227 | 192300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 135 | 20240227 | 192200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 136 | 20240227 | 192100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 137 | 20240227 | 192000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 138 | 20240227 | 191900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 139 | 20240227 | 191800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 140 | 20240227 | 191700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 141 | 20240227 | 191600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 142 | 20240227 | 191500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 143 | 20240227 | 191400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 144 | 20240227 | 191300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 145 | 20240227 | 191200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 146 | 20240227 | 191100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 147 | 20240227 | 191000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 148 | 20240227 | 190900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 149 | 20240227 | 190800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 150 | 20240227 | 190700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 151 | 20240227 | 190600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 152 | 20240227 | 190500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 153 | 20240227 | 190400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 154 | 20240227 | 190300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 155 | 20240227 | 190200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 156 | 20240227 | 190100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 157 | 20240227 | 190000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 158 | 20240227 | 185900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 159 | 20240227 | 185800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 160 | 20240227 | 185700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 161 | 20240227 | 185600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 162 | 20240227 | 185500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 163 | 20240227 | 185400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 164 | 20240227 | 185300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 165 | 20240227 | 185200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 166 | 20240227 | 185100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 167 | 20240227 | 185000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 168 | 20240227 | 184900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 169 | 20240227 | 184800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 170 | 20240227 | 184700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 171 | 20240227 | 184600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 172 | 20240227 | 184500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 173 | 20240227 | 184400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 174 | 20240227 | 184300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 175 | 20240227 | 184200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 176 | 20240227 | 184100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 177 | 20240227 | 184000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 178 | 20240227 | 183900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 179 | 20240227 | 183800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 180 | 20240227 | 183700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 181 | 20240227 | 183600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 182 | 20240227 | 183500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 183 | 20240227 | 183400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 184 | 20240227 | 183300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 185 | 20240227 | 183200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 186 | 20240227 | 183100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 187 | 20240227 | 183000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 188 | 20240227 | 182900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 189 | 20240227 | 182800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 190 | 20240227 | 182700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 191 | 20240227 | 182600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 192 | 20240227 | 182500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 193 | 20240227 | 182400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 194 | 20240227 | 182300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 195 | 20240227 | 182200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 196 | 20240227 | 182100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 197 | 20240227 | 182000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 198 | 20240227 | 181900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 199 | 20240227 | 181800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 200 | 20240227 | 181700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 201 | 20240227 | 181600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 202 | 20240227 | 181500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 203 | 20240227 | 181400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 204 | 20240227 | 181300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 205 | 20240227 | 181200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 206 | 20240227 | 181100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 207 | 20240227 | 181000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 208 | 20240227 | 180900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 209 | 20240227 | 180800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 210 | 20240227 | 180700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 211 | 20240227 | 180600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 212 | 20240227 | 180500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 213 | 20240227 | 180400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 214 | 20240227 | 180300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 215 | 20240227 | 180200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 216 | 20240227 | 180100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 217 | 20240227 | 180000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 218 | 20240227 | 175900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 219 | 20240227 | 175800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 220 | 20240227 | 175700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 221 | 20240227 | 175600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 222 | 20240227 | 175500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 223 | 20240227 | 175400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 224 | 20240227 | 175300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 225 | 20240227 | 175200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 226 | 20240227 | 175100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 227 | 20240227 | 175000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 228 | 20240227 | 174900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 229 | 20240227 | 174800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 230 | 20240227 | 174700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 231 | 20240227 | 174600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 232 | 20240227 | 174500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 233 | 20240227 | 174400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 234 | 20240227 | 174300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 235 | 20240227 | 174200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 236 | 20240227 | 174100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 237 | 20240227 | 174000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 238 | 20240227 | 173900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 239 | 20240227 | 173800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 240 | 20240227 | 173700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 241 | 20240227 | 173600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 242 | 20240227 | 173500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 243 | 20240227 | 173400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 244 | 20240227 | 173300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 245 | 20240227 | 173200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 246 | 20240227 | 173100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 247 | 20240227 | 173000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 248 | 20240227 | 172900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 249 | 20240227 | 172800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 250 | 20240227 | 172700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 251 | 20240227 | 172600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 252 | 20240227 | 172500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 253 | 20240227 | 172400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 254 | 20240227 | 172300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 255 | 20240227 | 172200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 256 | 20240227 | 172100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 257 | 20240227 | 172000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 258 | 20240227 | 171900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 259 | 20240227 | 171800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 260 | 20240227 | 171700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 261 | 20240227 | 171600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 262 | 20240227 | 171500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 263 | 20240227 | 171400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 264 | 20240227 | 171300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 265 | 20240227 | 171200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 266 | 20240227 | 171100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 267 | 20240227 | 171000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 268 | 20240227 | 170900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 269 | 20240227 | 170800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 270 | 20240227 | 170700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 271 | 20240227 | 170600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 272 | 20240227 | 170500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 273 | 20240227 | 170400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 274 | 20240227 | 170300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 275 | 20240227 | 170200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 276 | 20240227 | 170100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 277 | 20240227 | 170000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 278 | 20240227 | 165900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 279 | 20240227 | 165800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 280 | 20240227 | 165700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 281 | 20240227 | 165600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 282 | 20240227 | 165500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 283 | 20240227 | 165400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 284 | 20240227 | 165300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 285 | 20240227 | 165200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 286 | 20240227 | 165100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 287 | 20240227 | 165000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 288 | 20240227 | 164900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 289 | 20240227 | 164800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 290 | 20240227 | 164700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 291 | 20240227 | 164600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 292 | 20240227 | 164500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 293 | 20240227 | 164400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 294 | 20240227 | 164300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 295 | 20240227 | 164200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 296 | 20240227 | 164100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 297 | 20240227 | 164000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 298 | 20240227 | 163900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 299 | 20240227 | 163800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 300 | 20240227 | 163700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 301 | 20240227 | 163600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 302 | 20240227 | 163500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 303 | 20240227 | 163400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 304 | 20240227 | 163300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 305 | 20240227 | 163200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 306 | 20240227 | 163100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 307 | 20240227 | 163000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 308 | 20240227 | 162900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 309 | 20240227 | 162800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 310 | 20240227 | 162700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 311 | 20240227 | 162600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 312 | 20240227 | 162500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 313 | 20240227 | 162400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 314 | 20240227 | 162300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 315 | 20240227 | 162200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 316 | 20240227 | 162100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 317 | 20240227 | 162000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 318 | 20240227 | 161900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 319 | 20240227 | 161800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 320 | 20240227 | 161700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 321 | 20240227 | 161600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 322 | 20240227 | 161500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 323 | 20240227 | 161400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 324 | 20240227 | 161300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 325 | 20240227 | 161200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 326 | 20240227 | 161100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 327 | 20240227 | 161000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 328 | 20240227 | 160900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 329 | 20240227 | 160800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 330 | 20240227 | 160700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 331 | 20240227 | 160600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 332 | 20240227 | 160500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 333 | 20240227 | 160400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 334 | 20240227 | 160300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 335 | 20240227 | 160200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 336 | 20240227 | 160100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 337 | 20240227 | 160000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 338 | 20240227 | 155900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 339 | 20240227 | 155800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 340 | 20240227 | 155700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 341 | 20240227 | 155600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 342 | 20240227 | 155500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 343 | 20240227 | 155400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 344 | 20240227 | 155300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 345 | 20240227 | 155200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 346 | 20240227 | 155100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 347 | 20240227 | 155000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 348 | 20240227 | 154900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 349 | 20240227 | 154800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 350 | 20240227 | 154700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 351 | 20240227 | 154600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 352 | 20240227 | 154500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 353 | 20240227 | 154400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 354 | 20240227 | 154300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 355 | 20240227 | 154200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 356 | 20240227 | 154100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 357 | 20240227 | 154000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 358 | 20240227 | 153900 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 359 | 20240227 | 153800 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 360 | 20240227 | 153700 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 361 | 20240227 | 153600 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 362 | 20240227 | 153500 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 363 | 20240227 | 153400 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 364 | 20240227 | 153300 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 365 | 20240227 | 153200 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 366 | 20240227 | 153100 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 0 |
| 367 | 20240227 | 153000 | 320298691500 | 342500 | 342500 | 342500 | 342500 | 6028 |
| 368 | 20240227 | 152900 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 369 | 20240227 | 152800 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 370 | 20240227 | 152700 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 371 | 20240227 | 152600 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 372 | 20240227 | 152500 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 373 | 20240227 | 152400 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 374 | 20240227 | 152300 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 375 | 20240227 | 152200 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 376 | 20240227 | 152100 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 377 | 20240227 | 152000 | 318234101500 | 341000 | 341000 | 341000 | 341000 | 0 |
| 378 | 20240227 | 151900 | 318234101500 | 341000 | 339500 | 341500 | 339000 | 1663 |
| 379 | 20240227 | 151800 | 317668597500 | 339000 | 339500 | 339500 | 338500 | 1047 |
| 380 | 20240227 | 151700 | 317313896000 | 339000 | 340000 | 340500 | 339000 | 1067 |
| 381 | 20240227 | 151600 | 316951588000 | 340000 | 341500 | 342000 | 340000 | 1298 |
| 382 | 20240227 | 151500 | 316509401500 | 341500 | 342500 | 343000 | 341000 | 1223 |
| 383 | 20240227 | 151400 | 316091321000 | 341000 | 343000 | 343000 | 341000 | 2840 |
| 384 | 20240227 | 151300 | 315120388000 | 343000 | 342000 | 343000 | 342000 | 1445 |
| 385 | 20240227 | 151200 | 314625245000 | 342000 | 342000 | 342500 | 342000 | 475 |
| 386 | 20240227 | 151100 | 314462738500 | 342000 | 342500 | 342500 | 342000 | 598 |
| 387 | 20240227 | 151000 | 314258168500 | 342500 | 343000 | 343000 | 342500 | 567 |
| 388 | 20240227 | 150900 | 314063947000 | 342500 | 342500 | 342500 | 342000 | 795 |
| 389 | 20240227 | 150800 | 313791690500 | 342000 | 342500 | 343000 | 342000 | 1665 |
| 390 | 20240227 | 150700 | 313221783500 | 342500 | 343000 | 343000 | 342500 | 322 |
| 391 | 20240227 | 150600 | 313111404500 | 342500 | 343000 | 343500 | 342500 | 803 |
| 392 | 20240227 | 150500 | 312835872500 | 343000 | 343500 | 343500 | 343000 | 553 |
| 393 | 20240227 | 150400 | 312645933500 | 343500 | 343000 | 343500 | 343000 | 917 |
| 394 | 20240227 | 150300 | 312330998500 | 343000 | 343000 | 343500 | 342500 | 1048 |
| 395 | 20240227 | 150200 | 311971582000 | 342500 | 342500 | 343000 | 342500 | 424 |
| 396 | 20240227 | 150100 | 311826295500 | 342500 | 342500 | 343000 | 342500 | 242 |
| 397 | 20240227 | 150000 | 311743359000 | 342500 | 343500 | 343500 | 342500 | 1508 |
| 398 | 20240227 | 145900 | 311225986000 | 343500 | 342000 | 343500 | 342000 | 676 |
| 399 | 20240227 | 145800 | 310994276000 | 342500 | 341500 | 342500 | 341500 | 1011 |
| 400 | 20240227 | 145700 | 310648623500 | 341500 | 342000 | 342000 | 341000 | 404 |
| 401 | 20240227 | 145600 | 310510695000 | 342000 | 341000 | 342000 | 341000 | 389 |
| 402 | 20240227 | 145500 | 310377945000 | 341000 | 340500 | 341500 | 340000 | 479 |
| 403 | 20240227 | 145400 | 310214772000 | 340000 | 340000 | 341000 | 340000 | 776 |
| 404 | 20240227 | 145300 | 309950449000 | 340000 | 340000 | 341000 | 339500 | 534 |
| 405 | 20240227 | 145200 | 309768823000 | 340000 | 340500 | 341000 | 340000 | 559 |
| 406 | 20240227 | 145100 | 309578662500 | 340500 | 341000 | 341500 | 340000 | 459 |
| 407 | 20240227 | 145000 | 309422134500 | 341000 | 342000 | 342000 | 340000 | 635 |
| 408 | 20240227 | 144900 | 309205579500 | 342000 | 342000 | 342500 | 341500 | 326 |
| 409 | 20240227 | 144800 | 309094085500 | 342000 | 341000 | 342500 | 341000 | 607 |
| 410 | 20240227 | 144700 | 308886462500 | 341000 | 339500 | 341000 | 339000 | 613 |
| 411 | 20240227 | 144600 | 308677870000 | 338000 | 339000 | 339500 | 338000 | 1215 |
| 412 | 20240227 | 144500 | 308266348000 | 339500 | 339500 | 340000 | 339000 | 325 |
| 413 | 20240227 | 144400 | 308156052500 | 339500 | 339500 | 340500 | 339500 | 1184 |
| 414 | 20240227 | 144300 | 307753611000 | 340000 | 341000 | 341500 | 339500 | 1179 |
| 415 | 20240227 | 144200 | 307352362500 | 341000 | 339500 | 341000 | 338500 | 1104 |
| 416 | 20240227 | 144100 | 306976712000 | 338500 | 338000 | 339000 | 337500 | 2561 |
| 417 | 20240227 | 144000 | 306111752500 | 338000 | 338500 | 339500 | 338000 | 2148 |
| 418 | 20240227 | 143900 | 305385004000 | 338500 | 339500 | 340000 | 338500 | 1511 |
| 419 | 20240227 | 143800 | 304872810000 | 340000 | 340500 | 341000 | 339500 | 1522 |
| 420 | 20240227 | 143700 | 304355270000 | 340500 | 340500 | 341000 | 340500 | 231 |
| 421 | 20240227 | 143600 | 304276592000 | 340500 | 340500 | 341000 | 340000 | 811 |
| 422 | 20240227 | 143500 | 304000528000 | 341000 | 339000 | 341000 | 338500 | 1869 |
| 423 | 20240227 | 143400 | 303365838500 | 339500 | 340000 | 340500 | 339000 | 3323 |
| 424 | 20240227 | 143300 | 302236878000 | 340500 | 342000 | 342500 | 340500 | 3177 |
| 425 | 20240227 | 143200 | 301152828000 | 342000 | 342500 | 343000 | 342000 | 436 |
| 426 | 20240227 | 143100 | 301003573500 | 342500 | 342500 | 343000 | 342000 | 1066 |
| 427 | 20240227 | 143000 | 300638742500 | 343000 | 342500 | 343000 | 342000 | 495 |
| 428 | 20240227 | 142900 | 300469179000 | 342500 | 344000 | 344000 | 342500 | 1477 |
| 429 | 20240227 | 142800 | 299962671500 | 344000 | 344000 | 344500 | 344000 | 643 |
| 430 | 20240227 | 142700 | 299741396000 | 344500 | 344000 | 344500 | 344000 | 270 |
| 431 | 20240227 | 142600 | 299648469000 | 344000 | 345500 | 345500 | 344000 | 904 |
| 432 | 20240227 | 142500 | 299337108000 | 346000 | 345000 | 346000 | 345000 | 173 |
| 433 | 20240227 | 142400 | 299277345500 | 345000 | 344500 | 345000 | 344500 | 160 |
| 434 | 20240227 | 142300 | 299222158000 | 345000 | 344500 | 345000 | 344000 | 163 |
| 435 | 20240227 | 142200 | 299166015000 | 344500 | 344000 | 345000 | 344000 | 170 |
| 436 | 20240227 | 142100 | 299107503500 | 344000 | 345500 | 346000 | 344000 | 771 |
| 437 | 20240227 | 142000 | 298841481500 | 346000 | 346000 | 346000 | 345500 | 280 |
| 438 | 20240227 | 141900 | 298744621000 | 345500 | 345000 | 346500 | 345000 | 480 |
| 439 | 20240227 | 141800 | 298578609000 | 345500 | 345000 | 345500 | 344500 | 529 |
| 440 | 20240227 | 141700 | 298396097500 | 345000 | 343000 | 345000 | 343000 | 602 |
| 441 | 20240227 | 141600 | 298188962500 | 343000 | 343000 | 343500 | 343000 | 357 |
| 442 | 20240227 | 141500 | 298066495000 | 343000 | 344000 | 344500 | 343000 | 1418 |
| 443 | 20240227 | 141400 | 297579558000 | 344000 | 343500 | 345000 | 343500 | 814 |
| 444 | 20240227 | 141300 | 297299460500 | 343500 | 344500 | 344500 | 343500 | 1164 |
| 445 | 20240227 | 141200 | 296899166000 | 344000 | 344000 | 345000 | 344000 | 397 |
| 446 | 20240227 | 141100 | 296762429000 | 344000 | 344500 | 345000 | 344000 | 574 |
| 447 | 20240227 | 141000 | 296564707500 | 344500 | 344000 | 345000 | 344000 | 652 |
| 448 | 20240227 | 140900 | 296340091500 | 344000 | 345000 | 345500 | 344000 | 756 |
| 449 | 20240227 | 140800 | 296079493500 | 345500 | 345500 | 345500 | 344500 | 1144 |
| 450 | 20240227 | 140700 | 295684774000 | 345000 | 346500 | 346500 | 345000 | 1205 |
| 451 | 20240227 | 140600 | 295268391500 | 346000 | 347000 | 347000 | 346000 | 927 |
| 452 | 20240227 | 140500 | 294947352500 | 347000 | 348000 | 348000 | 347000 | 468 |
| 453 | 20240227 | 140400 | 294784658500 | 348000 | 348500 | 348500 | 348000 | 281 |
| 454 | 20240227 | 140300 | 294686822000 | 348500 | 349000 | 349000 | 348500 | 271 |
| 455 | 20240227 | 140200 | 294592373000 | 348500 | 348500 | 349000 | 348500 | 335 |
| 456 | 20240227 | 140100 | 294475618500 | 349000 | 348500 | 349000 | 348500 | 445 |
| 457 | 20240227 | 140000 | 294320534500 | 348500 | 348500 | 349000 | 348500 | 140 |
| 458 | 20240227 | 135900 | 294271724000 | 348500 | 349000 | 349000 | 348500 | 284 |
| 459 | 20240227 | 135800 | 294172639500 | 349000 | 348500 | 349000 | 348500 | 271 |
| 460 | 20240227 | 135700 | 294078162000 | 348500 | 349000 | 349500 | 348500 | 384 |
| 461 | 20240227 | 135600 | 293944151000 | 349000 | 349500 | 349500 | 348500 | 300 |
| 462 | 20240227 | 135500 | 293839415500 | 349500 | 349000 | 349500 | 349000 | 524 |
| 463 | 20240227 | 135400 | 293656404500 | 349000 | 348500 | 349500 | 348500 | 683 |
| 464 | 20240227 | 135300 | 293417962000 | 348500 | 347000 | 348500 | 346500 | 1587 |
| 465 | 20240227 | 135200 | 292866257000 | 347000 | 346500 | 347000 | 346500 | 199 |
| 466 | 20240227 | 135100 | 292797232500 | 347000 | 347000 | 347000 | 346500 | 253 |
| 467 | 20240227 | 135000 | 292709477000 | 346500 | 347000 | 347000 | 346500 | 209 |
| 468 | 20240227 | 134900 | 292637034500 | 347000 | 347000 | 347000 | 346500 | 135 |
| 469 | 20240227 | 134800 | 292590196000 | 347000 | 346500 | 347000 | 346500 | 157 |
| 470 | 20240227 | 134700 | 292535775500 | 347000 | 346500 | 347000 | 346500 | 172 |
| 471 | 20240227 | 134600 | 292476144500 | 347000 | 346500 | 347000 | 346000 | 277 |
| 472 | 20240227 | 134500 | 292380096000 | 347000 | 347000 | 347500 | 346000 | 784 |
| 473 | 20240227 | 134400 | 292108129500 | 347500 | 346000 | 347500 | 346000 | 538 |
| 474 | 20240227 | 134300 | 291921527000 | 346000 | 345500 | 346000 | 345000 | 363 |
| 475 | 20240227 | 134200 | 291795972000 | 345500 | 344500 | 345500 | 344500 | 1642 |
| 476 | 20240227 | 134100 | 291229174500 | 344500 | 345500 | 346000 | 344500 | 2079 |
| 477 | 20240227 | 134000 | 290511726000 | 345500 | 346500 | 347000 | 345000 | 1636 |
| 478 | 20240227 | 133900 | 289946177500 | 346500 | 347500 | 347500 | 346500 | 569 |
| 479 | 20240227 | 133800 | 289748965500 | 346500 | 347500 | 347500 | 346500 | 1168 |
| 480 | 20240227 | 133700 | 289343710000 | 347500 | 348500 | 348500 | 347000 | 474 |
| 481 | 20240227 | 133600 | 289178856000 | 349000 | 350000 | 350000 | 348500 | 731 |
| 482 | 20240227 | 133500 | 288923451500 | 349500 | 349500 | 350000 | 349000 | 496 |
| 483 | 20240227 | 133400 | 288750106000 | 349500 | 349500 | 349500 | 349000 | 258 |
| 484 | 20240227 | 133300 | 288659961500 | 349000 | 348500 | 350000 | 348000 | 1112 |
| 485 | 20240227 | 133200 | 288271730500 | 348000 | 348500 | 348500 | 347500 | 184 |
| 486 | 20240227 | 133100 | 288207680500 | 348000 | 348000 | 348500 | 348000 | 298 |
| 487 | 20240227 | 133000 | 288103949000 | 347500 | 347500 | 348500 | 346500 | 1444 |
| 488 | 20240227 | 132900 | 287602810000 | 347500 | 348500 | 349000 | 347500 | 719 |
| 489 | 20240227 | 132800 | 287352559500 | 349000 | 349000 | 349500 | 349000 | 496 |
| 490 | 20240227 | 132700 | 287179414000 | 349500 | 349500 | 349500 | 349000 | 268 |
| 491 | 20240227 | 132600 | 287085797000 | 349000 | 349500 | 350000 | 349000 | 649 |
| 492 | 20240227 | 132500 | 286858918000 | 349500 | 349500 | 350000 | 349500 | 875 |
| 493 | 20240227 | 132400 | 286552988500 | 350000 | 350000 | 350000 | 348500 | 1720 |
| 494 | 20240227 | 132300 | 285952199500 | 350000 | 348000 | 350000 | 347500 | 700 |
| 495 | 20240227 | 132200 | 285707937500 | 348000 | 347500 | 348000 | 347500 | 885 |
| 496 | 20240227 | 132100 | 285400243500 | 347500 | 349000 | 349000 | 347500 | 1217 |
| 497 | 20240227 | 132000 | 284976489500 | 349000 | 350000 | 350500 | 348500 | 1747 |
| 498 | 20240227 | 131900 | 284366037500 | 350000 | 350500 | 351000 | 350000 | 785 |
| 499 | 20240227 | 131800 | 284090808500 | 351000 | 350000 | 351000 | 350000 | 534 |
| 500 | 20240227 | 131700 | 283903676000 | 350000 | 352000 | 352000 | 350000 | 2303 |
| 501 | 20240227 | 131600 | 283094869000 | 352000 | 352000 | 352500 | 351500 | 2104 |
| 502 | 20240227 | 131500 | 282354429500 | 351500 | 351000 | 352000 | 351000 | 2404 |
| 503 | 20240227 | 131400 | 281508919500 | 351000 | 350500 | 351500 | 350500 | 1792 |
| 504 | 20240227 | 131300 | 280880050000 | 350500 | 350500 | 351000 | 349500 | 1848 |
| 505 | 20240227 | 131200 | 280232340500 | 350500 | 351000 | 351500 | 350500 | 3129 |
| 506 | 20240227 | 131100 | 279134560500 | 351000 | 349500 | 351000 | 349500 | 5385 |
| 507 | 20240227 | 131000 | 277248821500 | 349500 | 347500 | 350000 | 347000 | 5573 |
| 508 | 20240227 | 130900 | 275304929000 | 347000 | 347500 | 347500 | 347000 | 398 |
| 509 | 20240227 | 130800 | 275166790000 | 347500 | 345500 | 347500 | 345500 | 593 |
| 510 | 20240227 | 130700 | 274961295500 | 345500 | 346000 | 346000 | 345500 | 155 |
| 511 | 20240227 | 130600 | 274907716500 | 346000 | 346000 | 346500 | 345500 | 605 |
| 512 | 20240227 | 130500 | 274698394500 | 346000 | 347000 | 347000 | 346000 | 779 |
| 513 | 20240227 | 130400 | 274428388500 | 346500 | 347000 | 347000 | 346500 | 360 |
| 514 | 20240227 | 130300 | 274303522500 | 347000 | 347500 | 348000 | 346500 | 693 |
| 515 | 20240227 | 130200 | 274062968000 | 347500 | 347500 | 348000 | 347000 | 965 |
| 516 | 20240227 | 130100 | 273727475000 | 347500 | 347000 | 347500 | 346500 | 1979 |
| 517 | 20240227 | 130000 | 273040320000 | 347000 | 347000 | 347000 | 346000 | 1417 |
| 518 | 20240227 | 125900 | 272549283000 | 347000 | 347000 | 347000 | 346500 | 1163 |
| 519 | 20240227 | 125800 | 272145762500 | 347000 | 346500 | 347000 | 346000 | 632 |
| 520 | 20240227 | 125700 | 271926775000 | 346500 | 346000 | 346500 | 345500 | 856 |
| 521 | 20240227 | 125600 | 271630576500 | 346000 | 345000 | 346000 | 344500 | 338 |
| 522 | 20240227 | 125500 | 271513844000 | 344500 | 346000 | 346000 | 344500 | 395 |
| 523 | 20240227 | 125400 | 271377488500 | 345500 | 344500 | 345500 | 344500 | 353 |
| 524 | 20240227 | 125300 | 271255641500 | 344000 | 344500 | 345000 | 344000 | 190 |
| 525 | 20240227 | 125200 | 271190187000 | 344500 | 344500 | 345000 | 344000 | 259 |
| 526 | 20240227 | 125100 | 271100947500 | 344500 | 345000 | 345500 | 344000 | 693 |
| 527 | 20240227 | 125000 | 270862380000 | 345500 | 345500 | 345500 | 344500 | 469 |
| 528 | 20240227 | 124900 | 270700581500 | 345500 | 345500 | 346500 | 345500 | 780 |
| 529 | 20240227 | 124800 | 270430918000 | 346000 | 346000 | 346500 | 345500 | 946 |
| 530 | 20240227 | 124700 | 270103408000 | 345500 | 346500 | 346500 | 345500 | 818 |
| 531 | 20240227 | 124600 | 269820575000 | 346500 | 344500 | 346500 | 344500 | 875 |
| 532 | 20240227 | 124500 | 269517924000 | 345500 | 344500 | 345500 | 343500 | 466 |
| 533 | 20240227 | 124400 | 269357101000 | 343500 | 344000 | 345000 | 342500 | 752 |
| 534 | 20240227 | 124300 | 269098591000 | 344000 | 344500 | 345000 | 344000 | 584 |
| 535 | 20240227 | 124200 | 268897369500 | 344500 | 345500 | 346000 | 343500 | 2333 |
| 536 | 20240227 | 124100 | 268092549500 | 346000 | 344000 | 346000 | 344000 | 4333 |
| 537 | 20240227 | 124000 | 266597546000 | 343500 | 343500 | 344000 | 343500 | 1605 |
| 538 | 20240227 | 123900 | 266045475500 | 343500 | 343500 | 344000 | 343500 | 404 |
| 539 | 20240227 | 123800 | 265906680000 | 343500 | 343500 | 343500 | 343500 | 718 |
| 540 | 20240227 | 123700 | 265660047000 | 343500 | 343000 | 343500 | 342500 | 832 |
| 541 | 20240227 | 123600 | 265374633000 | 342500 | 342500 | 343000 | 342500 | 448 |
| 542 | 20240227 | 123500 | 265221146000 | 342500 | 341500 | 342500 | 341500 | 518 |
| 543 | 20240227 | 123400 | 265044041500 | 341500 | 341500 | 342000 | 341000 | 317 |
| 544 | 20240227 | 123300 | 264935800000 | 341500 | 341500 | 342000 | 341000 | 373 |
| 545 | 20240227 | 123200 | 264808446500 | 341500 | 341500 | 342000 | 340500 | 210 |
| 546 | 20240227 | 123100 | 264736799000 | 341500 | 341500 | 342000 | 341000 | 160 |
| 547 | 20240227 | 123000 | 264682162000 | 340500 | 341000 | 342000 | 340000 | 308 |
| 548 | 20240227 | 122900 | 264577105000 | 340500 | 340000 | 340500 | 339500 | 535 |
| 549 | 20240227 | 122800 | 264395022500 | 340000 | 340000 | 340500 | 339500 | 446 |
| 550 | 20240227 | 122700 | 264243410000 | 340000 | 340000 | 340500 | 340000 | 348 |
| 551 | 20240227 | 122600 | 264125030000 | 340000 | 340000 | 340500 | 340000 | 55 |
| 552 | 20240227 | 122500 | 264106324500 | 339500 | 340500 | 340500 | 339500 | 308 |
| 553 | 20240227 | 122400 | 264001611000 | 340500 | 340500 | 341000 | 340500 | 101 |
| 554 | 20240227 | 122300 | 263967209500 | 340500 | 340500 | 341000 | 340000 | 97 |
| 555 | 20240227 | 122200 | 263934189500 | 341000 | 339500 | 341000 | 339500 | 220 |
| 556 | 20240227 | 122100 | 263859356500 | 340000 | 340000 | 340000 | 339000 | 430 |
| 557 | 20240227 | 122000 | 263713471500 | 339500 | 341500 | 341500 | 339500 | 398 |
| 558 | 20240227 | 121900 | 263577912500 | 341000 | 341000 | 342000 | 341000 | 245 |
| 559 | 20240227 | 121800 | 263494319000 | 341000 | 341500 | 342000 | 341000 | 282 |
| 560 | 20240227 | 121700 | 263397971500 | 341500 | 342000 | 342500 | 341500 | 119 |
| 561 | 20240227 | 121600 | 263357273500 | 342500 | 342500 | 342500 | 342000 | 210 |
| 562 | 20240227 | 121500 | 263285432500 | 342500 | 343000 | 343000 | 342000 | 512 |
| 563 | 20240227 | 121400 | 263110036000 | 343000 | 343000 | 343000 | 342500 | 251 |
| 564 | 20240227 | 121300 | 263023957000 | 343000 | 342000 | 343000 | 341500 | 365 |
| 565 | 20240227 | 121200 | 262898919000 | 341500 | 342500 | 342500 | 341500 | 202 |
| 566 | 20240227 | 121100 | 262829841000 | 342500 | 342000 | 342500 | 342000 | 132 |
| 567 | 20240227 | 121000 | 262784657500 | 342000 | 342000 | 343000 | 341500 | 318 |
| 568 | 20240227 | 120900 | 262675774500 | 341500 | 342500 | 343000 | 341500 | 336 |
| 569 | 20240227 | 120800 | 262560750500 | 342500 | 343000 | 343000 | 342500 | 521 |
| 570 | 20240227 | 120700 | 262382232000 | 343000 | 341500 | 343000 | 341500 | 1008 |
| 571 | 20240227 | 120600 | 262037288000 | 341500 | 339000 | 342000 | 339000 | 829 |
| 572 | 20240227 | 120500 | 261755055000 | 339500 | 338500 | 339500 | 338500 | 79 |
| 573 | 20240227 | 120400 | 261728290500 | 338500 | 339500 | 340000 | 338500 | 236 |
| 574 | 20240227 | 120300 | 261648289500 | 339500 | 339500 | 340000 | 339000 | 194 |
| 575 | 20240227 | 120200 | 261582487000 | 339500 | 340000 | 340500 | 339000 | 324 |
| 576 | 20240227 | 120100 | 261472379500 | 340500 | 340500 | 340500 | 340000 | 233 |
| 577 | 20240227 | 120000 | 261393153500 | 340500 | 340500 | 340500 | 340000 | 230 |
| 578 | 20240227 | 115900 | 261314857000 | 340500 | 341000 | 341000 | 340500 | 277 |
| 579 | 20240227 | 115800 | 261220518000 | 341000 | 341000 | 341500 | 340500 | 124 |
| 580 | 20240227 | 115700 | 261178254500 | 341000 | 342000 | 342000 | 340500 | 545 |
| 581 | 20240227 | 115600 | 260992306000 | 342000 | 340500 | 342000 | 340500 | 469 |
| 582 | 20240227 | 115500 | 260832323500 | 340500 | 340000 | 340500 | 339500 | 415 |
| 583 | 20240227 | 115400 | 260691152000 | 339500 | 338000 | 339500 | 338000 | 946 |
| 584 | 20240227 | 115300 | 260370699500 | 338000 | 337500 | 338000 | 337000 | 1285 |
| 585 | 20240227 | 115200 | 259937552500 | 337500 | 337500 | 338000 | 337000 | 682 |
| 586 | 20240227 | 115100 | 259707371000 | 337000 | 338000 | 338500 | 337000 | 1082 |
| 587 | 20240227 | 115000 | 259341989500 | 338000 | 338500 | 339500 | 338000 | 209 |
| 588 | 20240227 | 114900 | 259271174500 | 338500 | 338000 | 338500 | 337500 | 1052 |
| 589 | 20240227 | 114800 | 258915696500 | 338000 | 338500 | 339000 | 338000 | 1739 |
| 590 | 20240227 | 114700 | 258327558000 | 338500 | 339000 | 340000 | 338000 | 1453 |
| 591 | 20240227 | 114600 | 257835478000 | 340000 | 339500 | 340000 | 339000 | 572 |
| 592 | 20240227 | 114500 | 257641452500 | 339500 | 340500 | 340500 | 339000 | 1876 |
| 593 | 20240227 | 114400 | 257003897000 | 340500 | 340500 | 341000 | 340000 | 403 |
| 594 | 20240227 | 114300 | 256866701000 | 340000 | 340500 | 340500 | 340000 | 1640 |
| 595 | 20240227 | 114200 | 256308681500 | 340500 | 341000 | 341500 | 340500 | 484 |
| 596 | 20240227 | 114100 | 256143797000 | 341000 | 341000 | 341500 | 341000 | 154 |
| 597 | 20240227 | 114000 | 256091271000 | 341500 | 340500 | 341500 | 340500 | 172 |
| 598 | 20240227 | 113900 | 256032662000 | 341000 | 341500 | 342000 | 340500 | 640 |
| 599 | 20240227 | 113800 | 255814381000 | 342000 | 341500 | 342000 | 341500 | 229 |
| 600 | 20240227 | 113700 | 255736168500 | 342000 | 342000 | 342000 | 341500 | 114 |
| 601 | 20240227 | 113600 | 255697211500 | 342000 | 342000 | 342000 | 341500 | 230 |
| 602 | 20240227 | 113500 | 255618656000 | 342000 | 342000 | 342500 | 341500 | 432 |
| 603 | 20240227 | 113400 | 255470923000 | 342500 | 342500 | 342500 | 342000 | 234 |
| 604 | 20240227 | 113300 | 255390809000 | 342500 | 342000 | 342500 | 342000 | 111 |
| 605 | 20240227 | 113200 | 255352816500 | 342000 | 341500 | 342500 | 341500 | 129 |
| 606 | 20240227 | 113100 | 255308710500 | 341500 | 342000 | 342500 | 341500 | 292 |
| 607 | 20240227 | 113000 | 255208910500 | 342500 | 342500 | 342500 | 342000 | 264 |
| 608 | 20240227 | 112900 | 255118586500 | 342000 | 342500 | 343000 | 342000 | 211 |
| 609 | 20240227 | 112800 | 255046368500 | 343000 | 341500 | 343000 | 341500 | 240 |
| 610 | 20240227 | 112700 | 254964351000 | 341500 | 343500 | 344000 | 341500 | 651 |
| 611 | 20240227 | 112600 | 254741226000 | 344000 | 340500 | 344000 | 340500 | 783 |
| 612 | 20240227 | 112500 | 254472805500 | 340500 | 341500 | 342000 | 340500 | 465 |
| 613 | 20240227 | 112400 | 254314238000 | 341000 | 340000 | 341500 | 340000 | 472 |
| 614 | 20240227 | 112300 | 254153451500 | 340500 | 340500 | 341000 | 340500 | 518 |
| 615 | 20240227 | 112200 | 253977045500 | 340500 | 342000 | 342000 | 340500 | 1040 |
| 616 | 20240227 | 112100 | 253622577500 | 342000 | 343000 | 343500 | 342000 | 643 |
| 617 | 20240227 | 112000 | 253402420500 | 343500 | 344000 | 344500 | 343000 | 455 |
| 618 | 20240227 | 111900 | 253246104000 | 344500 | 344000 | 344500 | 343500 | 582 |
| 619 | 20240227 | 111800 | 253045752500 | 344500 | 345000 | 345000 | 344000 | 608 |
| 620 | 20240227 | 111700 | 252836237000 | 345000 | 344500 | 345000 | 344000 | 575 |
| 621 | 20240227 | 111600 | 252638180000 | 344500 | 344000 | 344500 | 344000 | 499 |
| 622 | 20240227 | 111500 | 252466294000 | 344500 | 344000 | 344500 | 343500 | 677 |
| 623 | 20240227 | 111400 | 252233305000 | 343500 | 345500 | 346000 | 343000 | 1681 |
| 624 | 20240227 | 111300 | 251654262000 | 346000 | 345000 | 346000 | 345000 | 1094 |
| 625 | 20240227 | 111200 | 251276153500 | 345000 | 344500 | 345500 | 344000 | 1057 |
| 626 | 20240227 | 111100 | 250911629000 | 344500 | 343000 | 345000 | 342500 | 3134 |
| 627 | 20240227 | 111000 | 249833492500 | 343000 | 343000 | 343000 | 342500 | 278 |
| 628 | 20240227 | 110900 | 249738254000 | 342500 | 343500 | 343500 | 341500 | 1128 |
| 629 | 20240227 | 110800 | 249351875000 | 343500 | 343500 | 344000 | 343000 | 850 |
| 630 | 20240227 | 110700 | 249059803500 | 343500 | 343000 | 344000 | 343000 | 927 |
| 631 | 20240227 | 110600 | 248741473000 | 342500 | 343000 | 343500 | 342500 | 347 |
| 632 | 20240227 | 110500 | 248622504000 | 343000 | 343500 | 343500 | 342500 | 967 |
| 633 | 20240227 | 110400 | 248290580500 | 343500 | 341500 | 343500 | 341000 | 1175 |
| 634 | 20240227 | 110300 | 247888333000 | 342000 | 339500 | 342000 | 339500 | 837 |
| 635 | 20240227 | 110200 | 247602829000 | 339500 | 339000 | 340500 | 338000 | 2424 |
| 636 | 20240227 | 110100 | 246781858500 | 339000 | 339500 | 339500 | 339000 | 501 |
| 637 | 20240227 | 110000 | 246611890500 | 339500 | 341000 | 341000 | 339500 | 767 |
| 638 | 20240227 | 105900 | 246350943500 | 340500 | 341000 | 341000 | 339500 | 2397 |
| 639 | 20240227 | 105800 | 245535678500 | 340500 | 341000 | 341500 | 340500 | 485 |
| 640 | 20240227 | 105700 | 245370276000 | 341500 | 341000 | 342000 | 341000 | 297 |
| 641 | 20240227 | 105600 | 245268887500 | 341500 | 342000 | 342500 | 341000 | 1141 |
| 642 | 20240227 | 105500 | 244879095500 | 342000 | 341500 | 342500 | 341500 | 569 |
| 643 | 20240227 | 105400 | 244684502000 | 342000 | 341000 | 342000 | 340500 | 1013 |
| 644 | 20240227 | 105300 | 244338741000 | 340500 | 340000 | 341500 | 340000 | 1638 |
| 645 | 20240227 | 105200 | 243780501000 | 340500 | 340500 | 340500 | 339000 | 977 |
| 646 | 20240227 | 105100 | 243448344500 | 340500 | 338000 | 341000 | 338000 | 1428 |
| 647 | 20240227 | 105000 | 242963023500 | 338000 | 338500 | 338500 | 336500 | 3501 |
| 648 | 20240227 | 104900 | 241782733500 | 338500 | 340000 | 340000 | 338500 | 2089 |
| 649 | 20240227 | 104800 | 241073883500 | 340000 | 337000 | 340500 | 336500 | 7088 |
| 650 | 20240227 | 104700 | 238677954000 | 337000 | 341500 | 342500 | 336500 | 9548 |
| 651 | 20240227 | 104600 | 235437816500 | 341500 | 342000 | 343000 | 341000 | 4148 |
| 652 | 20240227 | 104500 | 234021261500 | 342000 | 342500 | 343000 | 341500 | 1691 |
| 653 | 20240227 | 104400 | 233442662000 | 342500 | 344000 | 344000 | 342000 | 1136 |
| 654 | 20240227 | 104300 | 233053473500 | 344000 | 345500 | 346000 | 343500 | 1148 |
| 655 | 20240227 | 104200 | 232657577000 | 345500 | 345000 | 346500 | 344500 | 1108 |
| 656 | 20240227 | 104100 | 232274397000 | 345000 | 343000 | 345000 | 343000 | 1135 |
| 657 | 20240227 | 104000 | 231883901000 | 343000 | 341500 | 344000 | 341500 | 2484 |
| 658 | 20240227 | 103900 | 231034969000 | 341500 | 344500 | 344500 | 341500 | 5622 |
| 659 | 20240227 | 103800 | 229106106500 | 344000 | 346000 | 346000 | 344000 | 4728 |
| 660 | 20240227 | 103700 | 227473620500 | 346000 | 346500 | 347000 | 346000 | 948 |
| 661 | 20240227 | 103600 | 227145367500 | 346500 | 347000 | 348000 | 346500 | 1415 |
| 662 | 20240227 | 103500 | 226654429000 | 346500 | 346500 | 347000 | 346500 | 599 |
| 663 | 20240227 | 103400 | 226446850000 | 346500 | 347000 | 347500 | 346000 | 629 |
| 664 | 20240227 | 103300 | 226228766000 | 346500 | 347500 | 348000 | 346500 | 1173 |
| 665 | 20240227 | 103200 | 225821326000 | 347500 | 348500 | 348500 | 347500 | 866 |
| 666 | 20240227 | 103100 | 225519884500 | 348500 | 346500 | 348500 | 346500 | 851 |
| 667 | 20240227 | 103000 | 225224197500 | 347000 | 346500 | 347500 | 346500 | 1173 |
| 668 | 20240227 | 102900 | 224817562500 | 346500 | 346500 | 347000 | 345500 | 2130 |
| 669 | 20240227 | 102800 | 224080410500 | 346500 | 347500 | 348000 | 346500 | 1855 |
| 670 | 20240227 | 102700 | 223436720000 | 347500 | 350500 | 350500 | 347500 | 859 |
| 671 | 20240227 | 102600 | 223137032000 | 350500 | 350000 | 350500 | 350000 | 1268 |
| 672 | 20240227 | 102500 | 222692934000 | 350000 | 348000 | 350000 | 348000 | 1206 |
| 673 | 20240227 | 102400 | 222271779500 | 348000 | 347000 | 349000 | 346500 | 1608 |
| 674 | 20240227 | 102300 | 221713444000 | 347000 | 348000 | 348500 | 347000 | 1361 |
| 675 | 20240227 | 102200 | 221240006000 | 348500 | 349500 | 350000 | 348000 | 1052 |
| 676 | 20240227 | 102100 | 220873041000 | 349000 | 350000 | 351000 | 349000 | 994 |
| 677 | 20240227 | 102000 | 220525461000 | 350000 | 350500 | 350500 | 350000 | 1097 |
| 678 | 20240227 | 101900 | 220141287000 | 350500 | 353000 | 353500 | 350000 | 3057 |
| 679 | 20240227 | 101800 | 219065241500 | 352500 | 351500 | 353000 | 351000 | 2370 |
| 680 | 20240227 | 101700 | 218230077000 | 351500 | 348500 | 352000 | 348500 | 4537 |
| 681 | 20240227 | 101600 | 216637172500 | 349000 | 348000 | 349500 | 347500 | 984 |
| 682 | 20240227 | 101500 | 216294660000 | 348000 | 349000 | 349000 | 348000 | 573 |
| 683 | 20240227 | 101400 | 216094951500 | 349000 | 350500 | 351000 | 349000 | 2404 |
| 684 | 20240227 | 101300 | 215253697000 | 351000 | 349500 | 351500 | 349000 | 2485 |
| 685 | 20240227 | 101200 | 214383151000 | 349500 | 348000 | 349500 | 347500 | 1983 |
| 686 | 20240227 | 101100 | 213691854500 | 348000 | 347000 | 348000 | 346500 | 1240 |
| 687 | 20240227 | 101000 | 213261118000 | 347000 | 345000 | 347000 | 345000 | 938 |
| 688 | 20240227 | 100900 | 212936690000 | 345000 | 346500 | 347500 | 345000 | 2862 |
| 689 | 20240227 | 100800 | 211946820000 | 346500 | 346000 | 347000 | 345500 | 908 |
| 690 | 20240227 | 100700 | 211632210000 | 345500 | 345500 | 347000 | 345500 | 2330 |
| 691 | 20240227 | 100600 | 210825819000 | 345500 | 345500 | 346500 | 344000 | 8080 |
| 692 | 20240227 | 100500 | 208038312500 | 346000 | 348500 | 350000 | 345000 | 6967 |
| 693 | 20240227 | 100400 | 205620152500 | 349000 | 348500 | 349500 | 347000 | 3916 |
| 694 | 20240227 | 100300 | 204257082000 | 349000 | 351500 | 352000 | 348500 | 6095 |
| 695 | 20240227 | 100200 | 202121917000 | 351500 | 352500 | 353000 | 351500 | 1863 |
| 696 | 20240227 | 100100 | 201466081000 | 353000 | 352000 | 353000 | 352000 | 1232 |
| 697 | 20240227 | 100000 | 201032027500 | 352000 | 350500 | 354500 | 350500 | 2848 |
| 698 | 20240227 | 095900 | 200028408000 | 350500 | 355000 | 355000 | 350000 | 5519 |
| 699 | 20240227 | 095800 | 198083978000 | 355000 | 355000 | 355000 | 354500 | 1808 |
| 700 | 20240227 | 095700 | 197442646000 | 354500 | 356000 | 356000 | 354000 | 1963 |
| 701 | 20240227 | 095600 | 196746176000 | 355500 | 356000 | 356500 | 355500 | 2424 |
| 702 | 20240227 | 095500 | 195883141000 | 355500 | 356000 | 356500 | 355500 | 4043 |
| 703 | 20240227 | 095400 | 194442668500 | 356500 | 353500 | 356500 | 353000 | 3795 |
| 704 | 20240227 | 095300 | 193095008000 | 353000 | 354000 | 355000 | 352500 | 3226 |
| 705 | 20240227 | 095200 | 191953157000 | 354000 | 352000 | 354500 | 350500 | 6231 |
| 706 | 20240227 | 095100 | 189761069000 | 352500 | 355000 | 355000 | 352000 | 4620 |
| 707 | 20240227 | 095000 | 188128329500 | 355000 | 355000 | 357000 | 354500 | 3623 |
| 708 | 20240227 | 094900 | 186838673500 | 355000 | 354000 | 355000 | 353500 | 2464 |
| 709 | 20240227 | 094800 | 185966407000 | 353500 | 355500 | 355500 | 353000 | 6214 |
| 710 | 20240227 | 094700 | 183764296000 | 355000 | 358000 | 358000 | 355000 | 4258 |
| 711 | 20240227 | 094600 | 182246692500 | 357000 | 355000 | 358000 | 355000 | 8423 |
| 712 | 20240227 | 094500 | 179237774000 | 355500 | 357000 | 357500 | 355000 | 7599 |
| 713 | 20240227 | 094400 | 176534413000 | 357000 | 356500 | 358500 | 356000 | 15776 |
| 714 | 20240227 | 094300 | 170895528000 | 356500 | 353000 | 357500 | 350500 | 15936 |
| 715 | 20240227 | 094200 | 165226149500 | 353000 | 356000 | 357000 | 353000 | 14369 |
| 716 | 20240227 | 094100 | 160115345000 | 355500 | 347500 | 357500 | 346500 | 46927 |
| 717 | 20240227 | 094000 | 143556591500 | 347500 | 344500 | 348000 | 344000 | 5951 |
| 718 | 20240227 | 093900 | 141498920500 | 344500 | 345000 | 345000 | 343500 | 659 |
| 719 | 20240227 | 093800 | 141271932000 | 344500 | 345000 | 345500 | 342000 | 2912 |
| 720 | 20240227 | 093700 | 140269356500 | 345000 | 343500 | 345500 | 342500 | 3077 |
| 721 | 20240227 | 093600 | 139209119500 | 343500 | 343500 | 344500 | 341000 | 3659 |
| 722 | 20240227 | 093500 | 137954879000 | 343000 | 346000 | 346000 | 343000 | 2798 |
| 723 | 20240227 | 093400 | 136989819000 | 346000 | 341000 | 346500 | 341000 | 4251 |
| 724 | 20240227 | 093300 | 135526908000 | 341000 | 344500 | 345000 | 341000 | 3214 |
| 725 | 20240227 | 093200 | 134424281000 | 344500 | 344000 | 346500 | 344000 | 1710 |
| 726 | 20240227 | 093100 | 133834815000 | 344000 | 348000 | 348500 | 343500 | 4922 |
| 727 | 20240227 | 093000 | 132134072500 | 347500 | 347000 | 349000 | 345500 | 9372 |
| 728 | 20240227 | 092900 | 128870138500 | 347000 | 347000 | 347500 | 344500 | 3833 |
| 729 | 20240227 | 092800 | 127542439000 | 347500 | 348000 | 349000 | 346000 | 5064 |
| 730 | 20240227 | 092700 | 125783048000 | 347500 | 346000 | 349500 | 344000 | 12509 |
| 731 | 20240227 | 092600 | 121438151000 | 346000 | 342000 | 346000 | 340000 | 7752 |
| 732 | 20240227 | 092500 | 118773753000 | 340000 | 339500 | 342500 | 339000 | 4903 |
| 733 | 20240227 | 092400 | 117098781000 | 339000 | 339000 | 339500 | 337000 | 5423 |
| 734 | 20240227 | 092300 | 115265788500 | 339500 | 343000 | 343500 | 339000 | 4131 |
| 735 | 20240227 | 092200 | 113857397000 | 343000 | 342000 | 344500 | 341000 | 5077 |
| 736 | 20240227 | 092100 | 112115499000 | 341500 | 341500 | 343500 | 341000 | 5423 |
| 737 | 20240227 | 092000 | 110258652500 | 341500 | 338500 | 342500 | 338000 | 10174 |
| 738 | 20240227 | 091900 | 106797521000 | 338000 | 335000 | 338500 | 332500 | 9049 |
| 739 | 20240227 | 091800 | 103765254500 | 335000 | 340000 | 340500 | 333500 | 11814 |
| 740 | 20240227 | 091700 | 99784580000 | 340500 | 343500 | 343500 | 338500 | 15655 |
| 741 | 20240227 | 091600 | 94448661500 | 343500 | 343000 | 345000 | 343000 | 3417 |
| 742 | 20240227 | 091500 | 93274049000 | 343000 | 345500 | 346500 | 343000 | 7590 |
| 743 | 20240227 | 091400 | 90660802500 | 346500 | 349500 | 349500 | 345500 | 7466 |
| 744 | 20240227 | 091300 | 88067177000 | 349000 | 348000 | 349000 | 344500 | 9489 |
| 745 | 20240227 | 091200 | 84781741000 | 348000 | 352000 | 352500 | 347500 | 13471 |
| 746 | 20240227 | 091100 | 80059179500 | 352000 | 347000 | 352500 | 346000 | 14620 |
| 747 | 20240227 | 091000 | 74945846000 | 347000 | 350500 | 351000 | 341000 | 22747 |
| 748 | 20240227 | 090900 | 67087169500 | 350500 | 354000 | 355000 | 348000 | 36193 |
| 749 | 20240227 | 090800 | 54339495000 | 353500 | 344000 | 354000 | 343500 | 39608 |
| 750 | 20240227 | 090700 | 40506580500 | 344500 | 340500 | 344500 | 340000 | 15829 |
| 751 | 20240227 | 090600 | 35085801000 | 340500 | 338000 | 341000 | 338000 | 12663 |
| 752 | 20240227 | 090500 | 30786297500 | 338500 | 336000 | 341500 | 335500 | 24732 |
| 753 | 20240227 | 090400 | 22407648000 | 335500 | 333500 | 336000 | 332500 | 9180 |
| 754 | 20240227 | 090300 | 19336255000 | 333500 | 330500 | 336500 | 330500 | 21167 |
| 755 | 20240227 | 090200 | 12266863500 | 331000 | 324000 | 331500 | 324000 | 9509 |
| 756 | 20240227 | 090100 | 9146990000 | 324500 | 329000 | 329000 | 323500 | 11817 |
| 757 | 20240227 | 090000 | 5301610500 | 328500 | 329000 | 330000 | 327500 | 16026 |