36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 201100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 3 | 20240227 | 201000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20240227 | 200900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20240227 | 200800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20240227 | 200700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20240227 | 200600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20240227 | 200500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20240227 | 200400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20240227 | 200300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20240227 | 200200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20240227 | 200100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20240227 | 200000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20240227 | 195900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20240227 | 195800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20240227 | 195700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20240227 | 195600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20240227 | 195500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20240227 | 195400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20240227 | 195300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20240227 | 195200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20240227 | 195100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20240227 | 195000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20240227 | 194900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20240227 | 194800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20240227 | 194700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20240227 | 194600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20240227 | 194500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20240227 | 194400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20240227 | 194300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20240227 | 194200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20240227 | 194100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 33 | 20240227 | 194000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20240227 | 193900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20240227 | 193800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20240227 | 193700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20240227 | 193600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20240227 | 193500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20240227 | 193400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20240227 | 193300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20240227 | 193200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20240227 | 193100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20240227 | 193000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20240227 | 192900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20240227 | 192800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20240227 | 192700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20240227 | 192600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20240227 | 192500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20240227 | 192400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20240227 | 192300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20240227 | 192200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20240227 | 192100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20240227 | 192000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20240227 | 191900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20240227 | 191800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20240227 | 191700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20240227 | 191600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20240227 | 191500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20240227 | 191400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20240227 | 191300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20240227 | 191200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20240227 | 191100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 63 | 20240227 | 191000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20240227 | 190900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20240227 | 190800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20240227 | 190700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20240227 | 190600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20240227 | 190500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20240227 | 190400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20240227 | 190300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20240227 | 190200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20240227 | 190100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20240227 | 190000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20240227 | 185900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20240227 | 185800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20240227 | 185700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20240227 | 185600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20240227 | 185500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20240227 | 185400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20240227 | 185300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20240227 | 185200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20240227 | 185100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20240227 | 185000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20240227 | 184900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20240227 | 184800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20240227 | 184700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20240227 | 184600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20240227 | 184500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20240227 | 184400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20240227 | 184300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20240227 | 184200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20240227 | 184100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 93 | 20240227 | 184000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20240227 | 183900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20240227 | 183800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20240227 | 183700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20240227 | 183600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20240227 | 183500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20240227 | 183400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20240227 | 183300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20240227 | 183200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20240227 | 183100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20240227 | 183000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20240227 | 182900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20240227 | 182800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20240227 | 182700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20240227 | 182600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20240227 | 182500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20240227 | 182400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20240227 | 182300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20240227 | 182200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20240227 | 182100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20240227 | 182000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20240227 | 181900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20240227 | 181800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20240227 | 181700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20240227 | 181600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20240227 | 181500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20240227 | 181400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20240227 | 181300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20240227 | 181200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20240227 | 181100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 123 | 20240227 | 181000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20240227 | 180900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20240227 | 180800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20240227 | 180700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20240227 | 180600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20240227 | 180500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20240227 | 180400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20240227 | 180300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20240227 | 180200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20240227 | 180100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20240227 | 180000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20240227 | 175900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20240227 | 175800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20240227 | 175700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20240227 | 175600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20240227 | 175500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20240227 | 175400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20240227 | 175300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20240227 | 175200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20240227 | 175100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20240227 | 175000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20240227 | 174900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20240227 | 174800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20240227 | 174700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20240227 | 174600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20240227 | 174500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20240227 | 174400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20240227 | 174300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20240227 | 174200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20240227 | 174100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 153 | 20240227 | 174000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20240227 | 173900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20240227 | 173800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20240227 | 173700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20240227 | 173600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20240227 | 173500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20240227 | 173400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20240227 | 173300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20240227 | 173200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20240227 | 173100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20240227 | 173000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20240227 | 172900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20240227 | 172800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20240227 | 172700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20240227 | 172600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20240227 | 172500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20240227 | 172400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20240227 | 172300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20240227 | 172200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20240227 | 172100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20240227 | 172000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20240227 | 171900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20240227 | 171800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20240227 | 171700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20240227 | 171600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20240227 | 171500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20240227 | 171400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20240227 | 171300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20240227 | 171200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20240227 | 171100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 183 | 20240227 | 171000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20240227 | 170900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20240227 | 170800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20240227 | 170700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20240227 | 170600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20240227 | 170500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20240227 | 170400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20240227 | 170300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20240227 | 170200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20240227 | 170100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20240227 | 170000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20240227 | 165900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20240227 | 165800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20240227 | 165700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20240227 | 165600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20240227 | 165500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20240227 | 165400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20240227 | 165300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 201 | 20240227 | 165200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20240227 | 165100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20240227 | 165000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20240227 | 164900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20240227 | 164800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20240227 | 164700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20240227 | 164600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20240227 | 164500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20240227 | 164400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20240227 | 164300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20240227 | 164200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 212 | 20240227 | 164100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 213 | 20240227 | 164000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 214 | 20240227 | 163900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 215 | 20240227 | 163800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 216 | 20240227 | 163700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 217 | 20240227 | 163600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 218 | 20240227 | 163500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 219 | 20240227 | 163400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 220 | 20240227 | 163300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 221 | 20240227 | 163200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 222 | 20240227 | 163100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 223 | 20240227 | 163000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 224 | 20240227 | 162900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 225 | 20240227 | 162800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 226 | 20240227 | 162700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 227 | 20240227 | 162600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 228 | 20240227 | 162500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 229 | 20240227 | 162400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 230 | 20240227 | 162300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 231 | 20240227 | 162200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 232 | 20240227 | 162100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 233 | 20240227 | 162000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 234 | 20240227 | 161900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 235 | 20240227 | 161800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 236 | 20240227 | 161700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 237 | 20240227 | 161600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 238 | 20240227 | 161500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 239 | 20240227 | 161400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 240 | 20240227 | 161300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 241 | 20240227 | 161200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 242 | 20240227 | 161100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 243 | 20240227 | 161000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 244 | 20240227 | 160900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 245 | 20240227 | 160800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 246 | 20240227 | 160700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 247 | 20240227 | 160600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 248 | 20240227 | 160500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 249 | 20240227 | 160400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 250 | 20240227 | 160300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 251 | 20240227 | 160200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 252 | 20240227 | 160100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 253 | 20240227 | 160000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 254 | 20240227 | 155900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 255 | 20240227 | 155800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 256 | 20240227 | 155700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 257 | 20240227 | 155600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 258 | 20240227 | 155500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 259 | 20240227 | 155400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 260 | 20240227 | 155300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 261 | 20240227 | 155200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 262 | 20240227 | 155100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 263 | 20240227 | 155000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 264 | 20240227 | 154900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 265 | 20240227 | 154800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 266 | 20240227 | 154700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 267 | 20240227 | 154600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 268 | 20240227 | 154500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 269 | 20240227 | 154400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 270 | 20240227 | 154300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 271 | 20240227 | 154200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 272 | 20240227 | 154100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 273 | 20240227 | 154000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 274 | 20240227 | 153900 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 275 | 20240227 | 153800 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 276 | 20240227 | 153700 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 277 | 20240227 | 153600 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 278 | 20240227 | 153500 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 279 | 20240227 | 153400 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 280 | 20240227 | 153300 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 281 | 20240227 | 153200 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 282 | 20240227 | 153100 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 283 | 20240227 | 153000 | 4268741450 | 35150 | 35150 | 35150 | 35150 | 5729 |
| 284 | 20240227 | 152900 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 285 | 20240227 | 152800 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 286 | 20240227 | 152700 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 287 | 20240227 | 152600 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 288 | 20240227 | 152500 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 289 | 20240227 | 152400 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 290 | 20240227 | 152300 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 291 | 20240227 | 152200 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 292 | 20240227 | 152100 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 293 | 20240227 | 152000 | 4067367100 | 34900 | 34900 | 34900 | 34900 | 0 |
| 294 | 20240227 | 151900 | 4067367100 | 34900 | 34850 | 34900 | 34800 | 1970 |
| 295 | 20240227 | 151800 | 3998655150 | 34800 | 34900 | 34900 | 34800 | 460 |
| 296 | 20240227 | 151700 | 3982622050 | 34900 | 34950 | 35050 | 34900 | 331 |
| 297 | 20240227 | 151600 | 3971055250 | 34950 | 34850 | 34950 | 34800 | 722 |
| 298 | 20240227 | 151500 | 3945879050 | 34850 | 34850 | 34950 | 34850 | 546 |
| 299 | 20240227 | 151400 | 3926834150 | 34850 | 34850 | 34950 | 34850 | 171 |
| 300 | 20240227 | 151300 | 3920864700 | 34850 | 34650 | 34900 | 34650 | 213 |
| 301 | 20240227 | 151200 | 3913432650 | 34650 | 34900 | 35000 | 34650 | 643 |
| 302 | 20240227 | 151100 | 3891058400 | 34900 | 34900 | 35000 | 34900 | 308 |
| 303 | 20240227 | 151000 | 3880283150 | 34900 | 34850 | 35000 | 34850 | 447 |
| 304 | 20240227 | 150900 | 3864659050 | 34850 | 35000 | 35000 | 34750 | 197 |
| 305 | 20240227 | 150800 | 3857793850 | 35100 | 35050 | 35100 | 34900 | 865 |
| 306 | 20240227 | 150700 | 3827504850 | 35150 | 34950 | 35150 | 34950 | 450 |
| 307 | 20240227 | 150600 | 3811746200 | 34900 | 34700 | 35000 | 34700 | 971 |
| 308 | 20240227 | 150500 | 3777829050 | 34800 | 34650 | 34800 | 34650 | 960 |
| 309 | 20240227 | 150400 | 3744457950 | 34650 | 34500 | 34700 | 34500 | 376 |
| 310 | 20240227 | 150300 | 3731434450 | 34500 | 34600 | 34600 | 34500 | 1152 |
| 311 | 20240227 | 150200 | 3691634900 | 34600 | 34700 | 34700 | 34550 | 2178 |
| 312 | 20240227 | 150100 | 3616214550 | 34700 | 34750 | 34750 | 34700 | 147 |
| 313 | 20240227 | 150000 | 3611106650 | 34800 | 34800 | 34800 | 34750 | 278 |
| 314 | 20240227 | 145900 | 3601443550 | 34750 | 34750 | 34800 | 34700 | 410 |
| 315 | 20240227 | 145800 | 3587201100 | 34700 | 34750 | 34750 | 34700 | 123 |
| 316 | 20240227 | 145700 | 3582931800 | 34750 | 34750 | 34800 | 34700 | 437 |
| 317 | 20240227 | 145600 | 3567760800 | 34750 | 34800 | 34800 | 34750 | 119 |
| 318 | 20240227 | 145500 | 3563624050 | 34750 | 34750 | 34800 | 34700 | 131 |
| 319 | 20240227 | 145400 | 3559074050 | 34750 | 34800 | 34800 | 34750 | 119 |
| 320 | 20240227 | 145300 | 3554933550 | 34850 | 34750 | 34850 | 34700 | 302 |
| 321 | 20240227 | 145200 | 3544427000 | 34750 | 34750 | 34800 | 34700 | 122 |
| 322 | 20240227 | 145100 | 3540186050 | 34750 | 34800 | 34850 | 34750 | 119 |
| 323 | 20240227 | 145000 | 3536044000 | 34750 | 34800 | 34900 | 34750 | 810 |
| 324 | 20240227 | 144900 | 3507839700 | 34800 | 34800 | 34900 | 34650 | 184 |
| 325 | 20240227 | 144800 | 3501432950 | 34800 | 34750 | 34800 | 34600 | 1706 |
| 326 | 20240227 | 144700 | 3442278000 | 34750 | 34750 | 34850 | 34750 | 76 |
| 327 | 20240227 | 144600 | 3439634400 | 34900 | 34750 | 34900 | 34700 | 1399 |
| 328 | 20240227 | 144500 | 3391018700 | 34750 | 34700 | 34750 | 34700 | 559 |
| 329 | 20240227 | 144400 | 3371620450 | 34700 | 34750 | 34750 | 34700 | 200 |
| 330 | 20240227 | 144300 | 3364679650 | 34750 | 34800 | 34850 | 34700 | 339 |
| 331 | 20240227 | 144200 | 3352895600 | 34800 | 34900 | 34900 | 34800 | 768 |
| 332 | 20240227 | 144100 | 3326166000 | 34850 | 34850 | 34900 | 34800 | 622 |
| 333 | 20240227 | 144000 | 3304489100 | 34850 | 34850 | 34900 | 34800 | 103 |
| 334 | 20240227 | 143900 | 3300900850 | 34800 | 34850 | 34900 | 34800 | 194 |
| 335 | 20240227 | 143800 | 3294141350 | 34850 | 34850 | 34900 | 34800 | 173 |
| 336 | 20240227 | 143700 | 3288110800 | 34800 | 34850 | 34900 | 34650 | 2339 |
| 337 | 20240227 | 143600 | 3206882800 | 34900 | 34900 | 34950 | 34850 | 95 |
| 338 | 20240227 | 143500 | 3203569550 | 34900 | 34850 | 34900 | 34800 | 209 |
| 339 | 20240227 | 143400 | 3196285000 | 34800 | 34850 | 34850 | 34800 | 170 |
| 340 | 20240227 | 143300 | 3190366900 | 34850 | 34850 | 34850 | 34750 | 314 |
| 341 | 20240227 | 143200 | 3179439350 | 34800 | 34800 | 34850 | 34800 | 99 |
| 342 | 20240227 | 143100 | 3175993650 | 34800 | 34850 | 34900 | 34750 | 96 |
| 343 | 20240227 | 143000 | 3172649750 | 34850 | 34800 | 34900 | 34750 | 72 |
| 344 | 20240227 | 142900 | 3170140700 | 34800 | 34750 | 34950 | 34700 | 359 |
| 345 | 20240227 | 142800 | 3157650050 | 34750 | 34800 | 34800 | 34700 | 186 |
| 346 | 20240227 | 142700 | 3151186750 | 34750 | 34800 | 34850 | 34750 | 91 |
| 347 | 20240227 | 142600 | 3148021650 | 34750 | 34850 | 34950 | 34750 | 387 |
| 348 | 20240227 | 142500 | 3134563450 | 34850 | 34800 | 35000 | 34750 | 132 |
| 349 | 20240227 | 142400 | 3129959150 | 34750 | 34700 | 35000 | 34700 | 382 |
| 350 | 20240227 | 142300 | 3116628100 | 34650 | 34700 | 34800 | 34650 | 670 |
| 351 | 20240227 | 142200 | 3093393350 | 34700 | 34850 | 34900 | 34650 | 107 |
| 352 | 20240227 | 142100 | 3089670800 | 34900 | 34750 | 34900 | 34700 | 442 |
| 353 | 20240227 | 142000 | 3074298150 | 34700 | 34700 | 34750 | 34700 | 147 |
| 354 | 20240227 | 141900 | 3069196650 | 34700 | 34700 | 34750 | 34700 | 55 |
| 355 | 20240227 | 141800 | 3067287400 | 34700 | 34750 | 34800 | 34700 | 186 |
| 356 | 20240227 | 141700 | 3060825250 | 34750 | 34800 | 34800 | 34750 | 144 |
| 357 | 20240227 | 141600 | 3055819500 | 34800 | 34800 | 34800 | 34750 | 82 |
| 358 | 20240227 | 141500 | 3052969300 | 34750 | 34750 | 34850 | 34750 | 127 |
| 359 | 20240227 | 141400 | 3048553300 | 34750 | 34800 | 34850 | 34750 | 169 |
| 360 | 20240227 | 141300 | 3042677350 | 34850 | 34850 | 34850 | 34750 | 74 |
| 361 | 20240227 | 141200 | 3040103650 | 34900 | 34900 | 34900 | 34750 | 159 |
| 362 | 20240227 | 141100 | 3034564550 | 34850 | 34850 | 34900 | 34800 | 86 |
| 363 | 20240227 | 141000 | 3031568600 | 34900 | 34950 | 35000 | 34750 | 742 |
| 364 | 20240227 | 140900 | 3005748700 | 34950 | 35000 | 35000 | 34900 | 167 |
| 365 | 20240227 | 140800 | 2999908900 | 35050 | 34900 | 35050 | 34850 | 80 |
| 366 | 20240227 | 140700 | 2997115600 | 34850 | 34750 | 34950 | 34700 | 606 |
| 367 | 20240227 | 140600 | 2975997500 | 34750 | 34650 | 34750 | 34650 | 246 |
| 368 | 20240227 | 140500 | 2967452900 | 34650 | 34700 | 34750 | 34650 | 160 |
| 369 | 20240227 | 140400 | 2961902700 | 34650 | 34650 | 34750 | 34600 | 1776 |
| 370 | 20240227 | 140300 | 2900417350 | 34750 | 34750 | 34750 | 34650 | 113 |
| 371 | 20240227 | 140200 | 2896494850 | 34750 | 34700 | 34750 | 34650 | 238 |
| 372 | 20240227 | 140100 | 2888241950 | 34700 | 34750 | 34750 | 34650 | 847 |
| 373 | 20240227 | 140000 | 2858864850 | 34700 | 34700 | 34750 | 34700 | 426 |
| 374 | 20240227 | 135900 | 2844080750 | 34700 | 34750 | 34750 | 34700 | 136 |
| 375 | 20240227 | 135800 | 2839360000 | 34750 | 34700 | 34750 | 34700 | 764 |
| 376 | 20240227 | 135700 | 2812813600 | 34700 | 34750 | 34800 | 34700 | 521 |
| 377 | 20240227 | 135600 | 2794723000 | 34750 | 34800 | 34800 | 34750 | 1327 |
| 378 | 20240227 | 135500 | 2748602900 | 34800 | 34800 | 34800 | 34800 | 543 |
| 379 | 20240227 | 135400 | 2729706500 | 34800 | 34850 | 34850 | 34800 | 576 |
| 380 | 20240227 | 135300 | 2709657250 | 34800 | 34850 | 34850 | 34800 | 367 |
| 381 | 20240227 | 135200 | 2696881100 | 34850 | 34900 | 34900 | 34850 | 185 |
| 382 | 20240227 | 135100 | 2690431700 | 34900 | 34900 | 34900 | 34850 | 84 |
| 383 | 20240227 | 135000 | 2687500150 | 34900 | 34800 | 34950 | 34800 | 344 |
| 384 | 20240227 | 134900 | 2675493450 | 34900 | 35000 | 35000 | 34800 | 210 |
| 385 | 20240227 | 134800 | 2668162450 | 35000 | 35000 | 35000 | 34950 | 315 |
| 386 | 20240227 | 134700 | 2657149450 | 35000 | 34950 | 35000 | 34950 | 59 |
| 387 | 20240227 | 134600 | 2655086300 | 35000 | 34900 | 35050 | 34900 | 1126 |
| 388 | 20240227 | 134500 | 2615691600 | 34900 | 34900 | 34900 | 34900 | 167 |
| 389 | 20240227 | 134400 | 2609863300 | 34900 | 34900 | 34950 | 34900 | 140 |
| 390 | 20240227 | 134300 | 2604976250 | 34900 | 34950 | 34950 | 34900 | 377 |
| 391 | 20240227 | 134200 | 2591808950 | 34900 | 35050 | 35100 | 34900 | 5495 |
| 392 | 20240227 | 134100 | 2399516400 | 35100 | 35100 | 35150 | 35050 | 678 |
| 393 | 20240227 | 134000 | 2375744750 | 35100 | 35100 | 35100 | 35050 | 223 |
| 394 | 20240227 | 133900 | 2367919850 | 35100 | 35150 | 35150 | 35100 | 364 |
| 395 | 20240227 | 133800 | 2355141250 | 35200 | 35350 | 35350 | 35200 | 3270 |
| 396 | 20240227 | 133700 | 2239738900 | 35350 | 35300 | 35350 | 35300 | 151 |
| 397 | 20240227 | 133600 | 2234406350 | 35300 | 35350 | 35350 | 35300 | 311 |
| 398 | 20240227 | 133500 | 2223413250 | 35350 | 35350 | 35350 | 35350 | 84 |
| 399 | 20240227 | 133400 | 2220443850 | 35350 | 35350 | 35350 | 35350 | 91 |
| 400 | 20240227 | 133300 | 2217227000 | 35350 | 35400 | 35400 | 35350 | 429 |
| 401 | 20240227 | 133200 | 2202044800 | 35400 | 35450 | 35450 | 35400 | 477 |
| 402 | 20240227 | 133100 | 2185138850 | 35500 | 35450 | 35500 | 35450 | 80 |
| 403 | 20240227 | 133000 | 2182302800 | 35450 | 35500 | 35500 | 35450 | 896 |
| 404 | 20240227 | 132900 | 2150500250 | 35500 | 35500 | 35500 | 35500 | 143 |
| 405 | 20240227 | 132800 | 2145423750 | 35500 | 35550 | 35550 | 35500 | 522 |
| 406 | 20240227 | 132700 | 2126867600 | 35550 | 35550 | 35550 | 35550 | 51 |
| 407 | 20240227 | 132600 | 2125054550 | 35550 | 35550 | 35600 | 35550 | 112 |
| 408 | 20240227 | 132500 | 2121072900 | 35550 | 35550 | 35550 | 35550 | 181 |
| 409 | 20240227 | 132400 | 2114638350 | 35550 | 35550 | 35550 | 35550 | 28 |
| 410 | 20240227 | 132300 | 2113642950 | 35550 | 35550 | 35600 | 35550 | 60 |
| 411 | 20240227 | 132200 | 2111509300 | 35550 | 35600 | 35600 | 35550 | 52 |
| 412 | 20240227 | 132100 | 2109660100 | 35600 | 35600 | 35600 | 35600 | 52 |
| 413 | 20240227 | 132000 | 2107808900 | 35600 | 35600 | 35600 | 35600 | 226 |
| 414 | 20240227 | 131900 | 2099763300 | 35650 | 35600 | 35650 | 35600 | 55 |
| 415 | 20240227 | 131800 | 2097805050 | 35600 | 35600 | 35600 | 35600 | 59 |
| 416 | 20240227 | 131700 | 2095704650 | 35650 | 35600 | 35650 | 35550 | 194 |
| 417 | 20240227 | 131600 | 2088799550 | 35600 | 35600 | 35600 | 35600 | 75 |
| 418 | 20240227 | 131500 | 2086129550 | 35650 | 35600 | 35650 | 35550 | 140 |
| 419 | 20240227 | 131400 | 2081145550 | 35650 | 35650 | 35650 | 35600 | 58 |
| 420 | 20240227 | 131300 | 2079078250 | 35650 | 35600 | 35650 | 35600 | 54 |
| 421 | 20240227 | 131200 | 2077154650 | 35600 | 35550 | 35600 | 35550 | 7 |
| 422 | 20240227 | 131100 | 2076905700 | 35550 | 35700 | 35700 | 35550 | 348 |
| 423 | 20240227 | 131000 | 2064491200 | 35700 | 35700 | 35750 | 35700 | 348 |
| 424 | 20240227 | 130900 | 2052067550 | 35750 | 35550 | 35750 | 35550 | 453 |
| 425 | 20240227 | 130800 | 2035904200 | 35550 | 35550 | 35600 | 35550 | 37 |
| 426 | 20240227 | 130700 | 2034588650 | 35550 | 35550 | 35550 | 35550 | 45 |
| 427 | 20240227 | 130600 | 2032988900 | 35550 | 35550 | 35600 | 35550 | 104 |
| 428 | 20240227 | 130500 | 2029286700 | 35600 | 35550 | 35600 | 35550 | 44 |
| 429 | 20240227 | 130400 | 2027721750 | 35700 | 35550 | 35700 | 35550 | 435 |
| 430 | 20240227 | 130300 | 2012218750 | 35550 | 35550 | 35600 | 35550 | 149 |
| 431 | 20240227 | 130200 | 2006921650 | 35650 | 35600 | 35650 | 35550 | 53 |
| 432 | 20240227 | 130100 | 2005035150 | 35600 | 35600 | 35600 | 35600 | 46 |
| 433 | 20240227 | 130000 | 2003397550 | 35600 | 35600 | 35600 | 35600 | 120 |
| 434 | 20240227 | 125900 | 1999125550 | 35600 | 35650 | 35650 | 35600 | 101 |
| 435 | 20240227 | 125800 | 1995527050 | 35650 | 35700 | 35700 | 35650 | 231 |
| 436 | 20240227 | 125700 | 1987289100 | 35700 | 35650 | 35700 | 35650 | 88 |
| 437 | 20240227 | 125600 | 1984148800 | 35650 | 35700 | 35700 | 35650 | 274 |
| 438 | 20240227 | 125500 | 1974377900 | 35700 | 35750 | 35750 | 35700 | 51 |
| 439 | 20240227 | 125400 | 1972557150 | 35750 | 35750 | 35750 | 35650 | 315 |
| 440 | 20240227 | 125300 | 1961309300 | 35700 | 35750 | 35750 | 35700 | 63 |
| 441 | 20240227 | 125200 | 1959057750 | 35750 | 35750 | 35750 | 35700 | 52 |
| 442 | 20240227 | 125100 | 1957199100 | 35750 | 35700 | 35750 | 35700 | 17 |
| 443 | 20240227 | 125000 | 1956591500 | 35700 | 35750 | 35800 | 35700 | 78 |
| 444 | 20240227 | 124900 | 1953805050 | 35750 | 35650 | 35750 | 35650 | 69 |
| 445 | 20240227 | 124800 | 1951340650 | 35750 | 35700 | 35750 | 35650 | 177 |
| 446 | 20240227 | 124700 | 1945027500 | 35650 | 35750 | 35750 | 35650 | 49 |
| 447 | 20240227 | 124600 | 1943278250 | 35750 | 35700 | 35750 | 35700 | 84 |
| 448 | 20240227 | 124500 | 1940276550 | 35750 | 35700 | 35750 | 35700 | 74 |
| 449 | 20240227 | 124400 | 1937632400 | 35700 | 35700 | 35750 | 35650 | 65 |
| 450 | 20240227 | 124300 | 1935313300 | 35650 | 35650 | 35650 | 35650 | 55 |
| 451 | 20240227 | 124200 | 1933352550 | 35650 | 35650 | 35650 | 35650 | 56 |
| 452 | 20240227 | 124100 | 1931356150 | 35700 | 35700 | 35700 | 35650 | 97 |
| 453 | 20240227 | 124000 | 1927893600 | 35700 | 35650 | 35700 | 35650 | 13 |
| 454 | 20240227 | 123900 | 1927429800 | 35600 | 35600 | 35700 | 35600 | 71 |
| 455 | 20240227 | 123800 | 1924901450 | 35650 | 35600 | 35850 | 35600 | 96 |
| 456 | 20240227 | 123700 | 1921479450 | 35650 | 35700 | 35700 | 35600 | 436 |
| 457 | 20240227 | 123600 | 1905948200 | 35700 | 35650 | 35700 | 35650 | 48 |
| 458 | 20240227 | 123500 | 1904236450 | 35650 | 35550 | 35700 | 35550 | 80 |
| 459 | 20240227 | 123400 | 1901385000 | 35650 | 35600 | 35650 | 35550 | 155 |
| 460 | 20240227 | 123300 | 1895871500 | 35550 | 35650 | 35850 | 35550 | 903 |
| 461 | 20240227 | 123200 | 1863698050 | 35700 | 35800 | 35800 | 35700 | 897 |
| 462 | 20240227 | 123100 | 1831652450 | 35750 | 35800 | 35800 | 35750 | 52 |
| 463 | 20240227 | 123000 | 1829791400 | 35750 | 35800 | 35900 | 35700 | 1049 |
| 464 | 20240227 | 122900 | 1792278400 | 35800 | 35850 | 35850 | 35800 | 133 |
| 465 | 20240227 | 122800 | 1787512950 | 35800 | 35750 | 35800 | 35750 | 69 |
| 466 | 20240227 | 122700 | 1785044900 | 35750 | 35750 | 35750 | 35750 | 23 |
| 467 | 20240227 | 122600 | 1784222650 | 35700 | 35700 | 35700 | 35700 | 46 |
| 468 | 20240227 | 122500 | 1782580450 | 35700 | 35700 | 35750 | 35700 | 73 |
| 469 | 20240227 | 122400 | 1779971850 | 35700 | 35800 | 35800 | 35700 | 93 |
| 470 | 20240227 | 122300 | 1776647350 | 35800 | 35750 | 35800 | 35700 | 80 |
| 471 | 20240227 | 122200 | 1773788500 | 35700 | 35700 | 35750 | 35700 | 461 |
| 472 | 20240227 | 122100 | 1757317300 | 35700 | 35700 | 35750 | 35650 | 68 |
| 473 | 20240227 | 122000 | 1754889650 | 35700 | 35650 | 35700 | 35650 | 55 |
| 474 | 20240227 | 121900 | 1752928350 | 35650 | 35700 | 35750 | 35650 | 70 |
| 475 | 20240227 | 121800 | 1750431400 | 35700 | 35650 | 35700 | 35650 | 40 |
| 476 | 20240227 | 121700 | 1749004150 | 35650 | 35650 | 35700 | 35650 | 97 |
| 477 | 20240227 | 121600 | 1745543600 | 35650 | 35650 | 35650 | 35650 | 43 |
| 478 | 20240227 | 121500 | 1744010650 | 35650 | 35700 | 35750 | 35650 | 218 |
| 479 | 20240227 | 121400 | 1736226850 | 35700 | 35750 | 35750 | 35700 | 97 |
| 480 | 20240227 | 121300 | 1732761300 | 35700 | 35700 | 35700 | 35650 | 51 |
| 481 | 20240227 | 121200 | 1730940700 | 35650 | 35700 | 35750 | 35650 | 110 |
| 482 | 20240227 | 121100 | 1727012900 | 35700 | 35750 | 35750 | 35700 | 49 |
| 483 | 20240227 | 121000 | 1725263450 | 35700 | 35650 | 35700 | 35650 | 86 |
| 484 | 20240227 | 120900 | 1722194900 | 35650 | 35700 | 35700 | 35650 | 71 |
| 485 | 20240227 | 120800 | 1719660900 | 35650 | 35650 | 35650 | 35650 | 87 |
| 486 | 20240227 | 120700 | 1716559350 | 35700 | 35650 | 35750 | 35650 | 74 |
| 487 | 20240227 | 120600 | 1713918550 | 35650 | 35650 | 35700 | 35650 | 62 |
| 488 | 20240227 | 120500 | 1711707850 | 35650 | 35650 | 35650 | 35650 | 199 |
| 489 | 20240227 | 120400 | 1704613500 | 35650 | 35700 | 35700 | 35650 | 105 |
| 490 | 20240227 | 120300 | 1700867700 | 35650 | 35700 | 35750 | 35650 | 325 |
| 491 | 20240227 | 120200 | 1689269000 | 35750 | 35800 | 35800 | 35750 | 620 |
| 492 | 20240227 | 120100 | 1667090800 | 35800 | 35850 | 35850 | 35800 | 80 |
| 493 | 20240227 | 120000 | 1664224300 | 35800 | 35950 | 35950 | 35800 | 100 |
| 494 | 20240227 | 115900 | 1660632600 | 35950 | 35950 | 35950 | 35800 | 759 |
| 495 | 20240227 | 115800 | 1633411450 | 36000 | 35950 | 36000 | 35950 | 96 |
| 496 | 20240227 | 115700 | 1629957500 | 35950 | 35900 | 35950 | 35900 | 128 |
| 497 | 20240227 | 115600 | 1625358100 | 35950 | 35900 | 36000 | 35900 | 108 |
| 498 | 20240227 | 115500 | 1621475000 | 35900 | 35900 | 35950 | 35850 | 63 |
| 499 | 20240227 | 115400 | 1619212250 | 35950 | 35900 | 35950 | 35900 | 107 |
| 500 | 20240227 | 115300 | 1615366550 | 35850 | 35950 | 35950 | 35850 | 189 |
| 501 | 20240227 | 115200 | 1608580050 | 35950 | 36050 | 36050 | 35950 | 319 |
| 502 | 20240227 | 115100 | 1597106850 | 35950 | 36000 | 36100 | 35950 | 136 |
| 503 | 20240227 | 115000 | 1592203100 | 35900 | 36050 | 36050 | 35900 | 124 |
| 504 | 20240227 | 114900 | 1587737750 | 36000 | 36050 | 36050 | 35950 | 83 |
| 505 | 20240227 | 114800 | 1584751750 | 36050 | 36000 | 36050 | 36000 | 127 |
| 506 | 20240227 | 114700 | 1580175050 | 36000 | 36000 | 36050 | 36000 | 119 |
| 507 | 20240227 | 114600 | 1575888350 | 36000 | 36000 | 36050 | 35900 | 141 |
| 508 | 20240227 | 114500 | 1570813400 | 36000 | 36000 | 36050 | 36000 | 117 |
| 509 | 20240227 | 114400 | 1566600150 | 35950 | 36000 | 36050 | 35900 | 116 |
| 510 | 20240227 | 114300 | 1562424500 | 36000 | 35850 | 36000 | 35850 | 33 |
| 511 | 20240227 | 114200 | 1561238600 | 35850 | 35950 | 36000 | 35800 | 147 |
| 512 | 20240227 | 114100 | 1555955800 | 35950 | 35900 | 35950 | 35800 | 140 |
| 513 | 20240227 | 114000 | 1550928300 | 35900 | 36050 | 36050 | 35750 | 784 |
| 514 | 20240227 | 113900 | 1522829800 | 35950 | 36100 | 36100 | 35950 | 157 |
| 515 | 20240227 | 113800 | 1517172300 | 36100 | 35950 | 36100 | 35950 | 96 |
| 516 | 20240227 | 113700 | 1513712500 | 35950 | 35950 | 36000 | 35900 | 185 |
| 517 | 20240227 | 113600 | 1507056700 | 36000 | 35950 | 36000 | 35900 | 109 |
| 518 | 20240227 | 113500 | 1503135700 | 35950 | 36000 | 36000 | 35900 | 153 |
| 519 | 20240227 | 113400 | 1497631900 | 35950 | 35950 | 35950 | 35900 | 45 |
| 520 | 20240227 | 113300 | 1496014550 | 35900 | 36000 | 36050 | 35900 | 251 |
| 521 | 20240227 | 113200 | 1486988350 | 35950 | 36000 | 36050 | 35950 | 89 |
| 522 | 20240227 | 113100 | 1483784950 | 36000 | 35900 | 36050 | 35900 | 112 |
| 523 | 20240227 | 113000 | 1479752500 | 35900 | 36050 | 36050 | 35900 | 161 |
| 524 | 20240227 | 112900 | 1473949850 | 36050 | 36050 | 36050 | 36000 | 90 |
| 525 | 20240227 | 112800 | 1470706250 | 36000 | 35950 | 36000 | 35950 | 46 |
| 526 | 20240227 | 112700 | 1469052250 | 35950 | 36050 | 36050 | 35900 | 85 |
| 527 | 20240227 | 112600 | 1465992600 | 36050 | 36000 | 36050 | 35950 | 116 |
| 528 | 20240227 | 112500 | 1461814100 | 36000 | 36000 | 36050 | 36000 | 120 |
| 529 | 20240227 | 112400 | 1457490200 | 36000 | 35950 | 36000 | 35900 | 64 |
| 530 | 20240227 | 112300 | 1455187650 | 36000 | 36000 | 36000 | 35900 | 118 |
| 531 | 20240227 | 112200 | 1450941550 | 35950 | 35950 | 36000 | 35950 | 121 |
| 532 | 20240227 | 112100 | 1446587400 | 35950 | 36000 | 36000 | 35900 | 73 |
| 533 | 20240227 | 112000 | 1443960500 | 36000 | 36050 | 36050 | 36000 | 145 |
| 534 | 20240227 | 111900 | 1438734050 | 36050 | 36100 | 36150 | 36050 | 108 |
| 535 | 20240227 | 111800 | 1434833750 | 36050 | 36100 | 36100 | 35950 | 188 |
| 536 | 20240227 | 111700 | 1428068200 | 36100 | 36100 | 36150 | 35950 | 122 |
| 537 | 20240227 | 111600 | 1423661350 | 36050 | 36050 | 36150 | 35900 | 117 |
| 538 | 20240227 | 111500 | 1419442850 | 36050 | 36000 | 36050 | 35900 | 94 |
| 539 | 20240227 | 111400 | 1416055450 | 35950 | 36100 | 36100 | 35950 | 141 |
| 540 | 20240227 | 111300 | 1410971450 | 36050 | 36000 | 36050 | 36000 | 133 |
| 541 | 20240227 | 111200 | 1406181350 | 35950 | 35950 | 35950 | 35850 | 46 |
| 542 | 20240227 | 111100 | 1404529050 | 35950 | 36000 | 36000 | 35900 | 94 |
| 543 | 20240227 | 111000 | 1401146100 | 36000 | 35950 | 36100 | 35900 | 336 |
| 544 | 20240227 | 110900 | 1389038900 | 35900 | 35900 | 35950 | 35900 | 122 |
| 545 | 20240227 | 110800 | 1384657750 | 35850 | 35900 | 35950 | 35850 | 127 |
| 546 | 20240227 | 110700 | 1380101850 | 35900 | 35950 | 35950 | 35850 | 693 |
| 547 | 20240227 | 110600 | 1355219250 | 35950 | 36000 | 36000 | 35900 | 203 |
| 548 | 20240227 | 110500 | 1347919600 | 36000 | 36000 | 36000 | 35950 | 171 |
| 549 | 20240227 | 110400 | 1341767550 | 36000 | 36050 | 36150 | 36000 | 320 |
| 550 | 20240227 | 110300 | 1330230350 | 36100 | 36200 | 36200 | 36050 | 277 |
| 551 | 20240227 | 110200 | 1320221850 | 36150 | 36100 | 36150 | 36050 | 142 |
| 552 | 20240227 | 110100 | 1315095850 | 36150 | 36150 | 36150 | 36050 | 106 |
| 553 | 20240227 | 110000 | 1311270100 | 36150 | 36050 | 36150 | 36050 | 432 |
| 554 | 20240227 | 105900 | 1295674400 | 36050 | 36050 | 36100 | 36050 | 207 |
| 555 | 20240227 | 105800 | 1288206800 | 36050 | 36100 | 36100 | 36000 | 195 |
| 556 | 20240227 | 105700 | 1281175900 | 36050 | 36100 | 36100 | 36000 | 151 |
| 557 | 20240227 | 105600 | 1275729950 | 36150 | 36050 | 36150 | 36050 | 107 |
| 558 | 20240227 | 105500 | 1271864400 | 36100 | 36150 | 36200 | 35950 | 696 |
| 559 | 20240227 | 105400 | 1246737050 | 36150 | 36150 | 36200 | 36150 | 321 |
| 560 | 20240227 | 105300 | 1235123250 | 36150 | 36200 | 36250 | 36150 | 104 |
| 561 | 20240227 | 105200 | 1231357450 | 36200 | 36250 | 36250 | 36150 | 148 |
| 562 | 20240227 | 105100 | 1225998450 | 36200 | 36050 | 36200 | 36050 | 1035 |
| 563 | 20240227 | 105000 | 1188560000 | 36100 | 36000 | 36100 | 35950 | 188 |
| 564 | 20240227 | 104900 | 1181779900 | 36000 | 35900 | 36000 | 35900 | 169 |
| 565 | 20240227 | 104800 | 1175705550 | 35900 | 35950 | 36000 | 35900 | 132 |
| 566 | 20240227 | 104700 | 1170956750 | 35900 | 36000 | 36050 | 35900 | 380 |
| 567 | 20240227 | 104600 | 1157283250 | 36000 | 36000 | 36050 | 35950 | 132 |
| 568 | 20240227 | 104500 | 1152528650 | 36000 | 36000 | 36100 | 35950 | 122 |
| 569 | 20240227 | 104400 | 1148132650 | 35950 | 36000 | 36000 | 35950 | 59 |
| 570 | 20240227 | 104300 | 1146009000 | 36000 | 35900 | 36100 | 35900 | 137 |
| 571 | 20240227 | 104200 | 1141078600 | 35850 | 35850 | 35900 | 35850 | 291 |
| 572 | 20240227 | 104100 | 1130633650 | 35800 | 35750 | 35900 | 35750 | 162 |
| 573 | 20240227 | 104000 | 1124831250 | 35750 | 35800 | 35800 | 35750 | 96 |
| 574 | 20240227 | 103900 | 1121396600 | 35850 | 35650 | 35850 | 35650 | 107 |
| 575 | 20240227 | 103800 | 1117570500 | 35650 | 35700 | 35700 | 35650 | 64 |
| 576 | 20240227 | 103700 | 1115287600 | 35750 | 35550 | 35850 | 35550 | 73 |
| 577 | 20240227 | 103600 | 1112682300 | 35550 | 35500 | 35700 | 35500 | 355 |
| 578 | 20240227 | 103500 | 1100024150 | 35500 | 35500 | 35500 | 35500 | 67 |
| 579 | 20240227 | 103400 | 1097645650 | 35450 | 35400 | 35450 | 35400 | 51 |
| 580 | 20240227 | 103300 | 1095839650 | 35550 | 35550 | 35600 | 35400 | 880 |
| 581 | 20240227 | 103200 | 1064601400 | 35550 | 35550 | 35650 | 35550 | 54 |
| 582 | 20240227 | 103100 | 1062679600 | 35550 | 35500 | 35550 | 35500 | 56 |
| 583 | 20240227 | 103000 | 1060691050 | 35550 | 35500 | 35550 | 35500 | 53 |
| 584 | 20240227 | 102900 | 1058807050 | 35600 | 35500 | 35600 | 35500 | 104 |
| 585 | 20240227 | 102800 | 1055113050 | 35500 | 35450 | 35500 | 35450 | 27 |
| 586 | 20240227 | 102700 | 1054154700 | 35400 | 35400 | 35500 | 35400 | 94 |
| 587 | 20240227 | 102600 | 1050824450 | 35400 | 35400 | 35450 | 35400 | 82 |
| 588 | 20240227 | 102500 | 1047919000 | 35350 | 35400 | 35400 | 35350 | 173 |
| 589 | 20240227 | 102400 | 1041799500 | 35400 | 35400 | 35400 | 35400 | 61 |
| 590 | 20240227 | 102300 | 1039640100 | 35400 | 35400 | 35500 | 35350 | 373 |
| 591 | 20240227 | 102200 | 1026430100 | 35400 | 35400 | 35500 | 35400 | 226 |
| 592 | 20240227 | 102100 | 1018413500 | 35350 | 35350 | 35400 | 35350 | 2408 |
| 593 | 20240227 | 102000 | 933272300 | 35400 | 35450 | 35500 | 35400 | 1772 |
| 594 | 20240227 | 101900 | 870514750 | 35500 | 35450 | 35500 | 35450 | 68 |
| 595 | 20240227 | 101800 | 868102600 | 35450 | 35500 | 35500 | 35450 | 115 |
| 596 | 20240227 | 101700 | 864022300 | 35500 | 35500 | 35550 | 35500 | 86 |
| 597 | 20240227 | 101600 | 860969250 | 35500 | 35550 | 35550 | 35500 | 550 |
| 598 | 20240227 | 101500 | 841433550 | 35550 | 35600 | 35600 | 35550 | 215 |
| 599 | 20240227 | 101400 | 833781400 | 35650 | 35600 | 35650 | 35600 | 55 |
| 600 | 20240227 | 101300 | 831822950 | 35600 | 35600 | 35600 | 35600 | 47 |
| 601 | 20240227 | 101200 | 830149750 | 35600 | 35650 | 35650 | 35600 | 65 |
| 602 | 20240227 | 101100 | 827835150 | 35600 | 35600 | 35600 | 35600 | 33 |
| 603 | 20240227 | 101000 | 826660350 | 35600 | 35600 | 35600 | 35600 | 48 |
| 604 | 20240227 | 100900 | 824951550 | 35650 | 35600 | 35650 | 35600 | 59 |
| 605 | 20240227 | 100800 | 822850700 | 35600 | 35700 | 35700 | 35600 | 113 |
| 606 | 20240227 | 100700 | 818825450 | 35650 | 35650 | 35650 | 35650 | 32 |
| 607 | 20240227 | 100600 | 817684650 | 35650 | 35700 | 35850 | 35650 | 73 |
| 608 | 20240227 | 100500 | 815080350 | 35700 | 35650 | 35700 | 35650 | 47 |
| 609 | 20240227 | 100400 | 813404700 | 35650 | 35650 | 35650 | 35650 | 16 |
| 610 | 20240227 | 100300 | 812834300 | 35650 | 35600 | 35650 | 35600 | 77 |
| 611 | 20240227 | 100200 | 810089800 | 35600 | 35600 | 35600 | 35600 | 71 |
| 612 | 20240227 | 100100 | 807562200 | 35650 | 35650 | 35700 | 35600 | 164 |
| 613 | 20240227 | 100000 | 801717550 | 35650 | 35600 | 36100 | 35600 | 625 |
| 614 | 20240227 | 095900 | 779379350 | 35600 | 35600 | 35650 | 35600 | 106 |
| 615 | 20240227 | 095800 | 775605700 | 35600 | 35650 | 35650 | 35600 | 335 |
| 616 | 20240227 | 095700 | 763663550 | 35700 | 35650 | 35700 | 35650 | 34 |
| 617 | 20240227 | 095600 | 762451400 | 35650 | 35700 | 35700 | 35650 | 76 |
| 618 | 20240227 | 095500 | 759739550 | 35700 | 35750 | 35800 | 35700 | 558 |
| 619 | 20240227 | 095400 | 739796150 | 35750 | 35750 | 35800 | 35750 | 346 |
| 620 | 20240227 | 095300 | 727413650 | 35750 | 35750 | 35800 | 35750 | 139 |
| 621 | 20240227 | 095200 | 722440950 | 35800 | 35800 | 35850 | 35800 | 272 |
| 622 | 20240227 | 095100 | 712702350 | 35800 | 35850 | 35900 | 35800 | 198 |
| 623 | 20240227 | 095000 | 705605350 | 35850 | 35950 | 35950 | 35850 | 149 |
| 624 | 20240227 | 094900 | 700257500 | 35950 | 36050 | 36050 | 35950 | 393 |
| 625 | 20240227 | 094800 | 686110350 | 36050 | 36100 | 36150 | 36050 | 605 |
| 626 | 20240227 | 094700 | 664247150 | 36050 | 36100 | 36100 | 36050 | 146 |
| 627 | 20240227 | 094600 | 658978350 | 36050 | 36000 | 36050 | 36000 | 77 |
| 628 | 20240227 | 094500 | 656204000 | 35950 | 35950 | 36050 | 35950 | 46 |
| 629 | 20240227 | 094400 | 654548650 | 35950 | 36050 | 36050 | 35950 | 422 |
| 630 | 20240227 | 094300 | 639358500 | 36050 | 35950 | 36100 | 35950 | 319 |
| 631 | 20240227 | 094200 | 627874700 | 35900 | 35900 | 35900 | 35900 | 26 |
| 632 | 20240227 | 094100 | 626941300 | 35950 | 35800 | 36000 | 35750 | 357 |
| 633 | 20240227 | 094000 | 614126550 | 35800 | 35700 | 35800 | 35700 | 417 |
| 634 | 20240227 | 093900 | 599219150 | 35700 | 35800 | 35800 | 35650 | 165 |
| 635 | 20240227 | 093800 | 593317800 | 35650 | 35800 | 35850 | 35650 | 47 |
| 636 | 20240227 | 093700 | 591637700 | 35650 | 35600 | 35850 | 35600 | 437 |
| 637 | 20240227 | 093600 | 576017450 | 35700 | 35600 | 35700 | 35550 | 121 |
| 638 | 20240227 | 093500 | 571708800 | 35700 | 35500 | 35700 | 35500 | 579 |
| 639 | 20240227 | 093400 | 551119000 | 35450 | 35400 | 35450 | 35400 | 32 |
| 640 | 20240227 | 093300 | 549986100 | 35400 | 35450 | 35450 | 35400 | 45 |
| 641 | 20240227 | 093200 | 548391150 | 35550 | 35450 | 35650 | 35450 | 97 |
| 642 | 20240227 | 093100 | 544943450 | 35450 | 35400 | 35500 | 35350 | 139 |
| 643 | 20240227 | 093000 | 540022500 | 35500 | 35500 | 35550 | 35350 | 48 |
| 644 | 20240227 | 092900 | 538318400 | 35350 | 35500 | 35500 | 35350 | 1202 |
| 645 | 20240227 | 092800 | 495806150 | 35500 | 35450 | 35550 | 35450 | 70 |
| 646 | 20240227 | 092700 | 493322100 | 35450 | 35400 | 35450 | 35400 | 33 |
| 647 | 20240227 | 092600 | 492152350 | 35400 | 35500 | 35500 | 35400 | 136 |
| 648 | 20240227 | 092500 | 487326050 | 35500 | 35450 | 35500 | 35450 | 36 |
| 649 | 20240227 | 092400 | 486049150 | 35450 | 35550 | 35550 | 35450 | 94 |
| 650 | 20240227 | 092300 | 482715100 | 35450 | 35400 | 35500 | 35350 | 591 |
| 651 | 20240227 | 092200 | 461779000 | 35350 | 35350 | 35400 | 35350 | 100 |
| 652 | 20240227 | 092100 | 458241100 | 35350 | 35400 | 35450 | 35350 | 127 |
| 653 | 20240227 | 092000 | 453744900 | 35400 | 35400 | 35450 | 35400 | 448 |
| 654 | 20240227 | 091900 | 437885150 | 35450 | 35450 | 35500 | 35450 | 190 |
| 655 | 20240227 | 091800 | 431147150 | 35450 | 35400 | 35450 | 35400 | 428 |
| 656 | 20240227 | 091700 | 415975700 | 35450 | 35450 | 35500 | 35400 | 133 |
| 657 | 20240227 | 091600 | 411260600 | 35400 | 35500 | 35500 | 35400 | 388 |
| 658 | 20240227 | 091500 | 397513400 | 35500 | 35450 | 35500 | 35300 | 1007 |
| 659 | 20240227 | 091400 | 361927550 | 35450 | 35350 | 35900 | 35350 | 1018 |
| 660 | 20240227 | 091300 | 325802750 | 35400 | 35650 | 35650 | 35250 | 1811 |
| 661 | 20240227 | 091200 | 261557850 | 35650 | 35700 | 35750 | 35650 | 119 |
| 662 | 20240227 | 091100 | 257312400 | 35700 | 35900 | 35900 | 35700 | 838 |
| 663 | 20240227 | 091000 | 227356500 | 35900 | 35900 | 35900 | 35800 | 58 |
| 664 | 20240227 | 090900 | 225276850 | 35950 | 35950 | 36250 | 35950 | 530 |
| 665 | 20240227 | 090800 | 206097050 | 35900 | 35650 | 35900 | 35650 | 178 |
| 666 | 20240227 | 090700 | 199731500 | 35650 | 35650 | 35700 | 35600 | 1278 |
| 667 | 20240227 | 090600 | 154224650 | 35600 | 35700 | 35800 | 35600 | 565 |
| 668 | 20240227 | 090500 | 134085350 | 35700 | 36150 | 36200 | 35700 | 889 |
| 669 | 20240227 | 090400 | 102052250 | 36100 | 36250 | 36250 | 36100 | 393 |
| 670 | 20240227 | 090300 | 87829500 | 36250 | 36250 | 36250 | 36200 | 142 |
| 671 | 20240227 | 090200 | 82685100 | 36250 | 36300 | 36300 | 36200 | 44 |
| 672 | 20240227 | 090100 | 81090300 | 36300 | 36300 | 36450 | 36250 | 446 |
| 673 | 20240227 | 090000 | 64878450 | 36200 | 36700 | 36700 | 36200 | 1777 |