35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 195200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 3 | 20240227 | 195100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20240227 | 195000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20240227 | 194900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20240227 | 194800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20240227 | 194700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20240227 | 194600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20240227 | 194500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20240227 | 194400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20240227 | 194300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20240227 | 194200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20240227 | 194100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20240227 | 194000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20240227 | 193900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20240227 | 193800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20240227 | 193700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20240227 | 193600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20240227 | 193500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20240227 | 193400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20240227 | 193300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20240227 | 193200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20240227 | 193100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20240227 | 193000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20240227 | 192900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20240227 | 192800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20240227 | 192700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20240227 | 192600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20240227 | 192500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20240227 | 192400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20240227 | 192300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20240227 | 192200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 33 | 20240227 | 192100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20240227 | 192000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20240227 | 191900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20240227 | 191800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20240227 | 191700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20240227 | 191600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20240227 | 191500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20240227 | 191400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20240227 | 191300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20240227 | 191200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20240227 | 191100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20240227 | 191000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20240227 | 190900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20240227 | 190800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20240227 | 190700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20240227 | 190600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20240227 | 190500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20240227 | 190400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20240227 | 190300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20240227 | 190200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20240227 | 190100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20240227 | 190000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20240227 | 185900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20240227 | 185800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20240227 | 185700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20240227 | 185600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20240227 | 185500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20240227 | 185400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20240227 | 185300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20240227 | 185200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 63 | 20240227 | 185100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20240227 | 185000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20240227 | 184900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20240227 | 184800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20240227 | 184700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20240227 | 184600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20240227 | 184500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20240227 | 184400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20240227 | 184300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20240227 | 184200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20240227 | 184100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20240227 | 184000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20240227 | 183900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20240227 | 183800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20240227 | 183700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20240227 | 183600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20240227 | 183500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20240227 | 183400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20240227 | 183300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20240227 | 183200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20240227 | 183100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20240227 | 183000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20240227 | 182900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20240227 | 182800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20240227 | 182700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20240227 | 182600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20240227 | 182500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20240227 | 182400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20240227 | 182300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20240227 | 182200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 93 | 20240227 | 182100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20240227 | 182000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20240227 | 181900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20240227 | 181800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20240227 | 181700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20240227 | 181600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20240227 | 181500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20240227 | 181400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20240227 | 181300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20240227 | 181200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20240227 | 181100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20240227 | 181000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20240227 | 180900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20240227 | 180800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20240227 | 180700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20240227 | 180600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20240227 | 180500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20240227 | 180400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20240227 | 180300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20240227 | 180200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20240227 | 180100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20240227 | 180000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20240227 | 175900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20240227 | 175800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20240227 | 175700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20240227 | 175600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20240227 | 175500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20240227 | 175400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20240227 | 175300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20240227 | 175200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 123 | 20240227 | 175100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20240227 | 175000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20240227 | 174900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20240227 | 174800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20240227 | 174700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20240227 | 174600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20240227 | 174500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20240227 | 174400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20240227 | 174300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20240227 | 174200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20240227 | 174100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20240227 | 174000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20240227 | 173900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20240227 | 173800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20240227 | 173700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20240227 | 173600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20240227 | 173500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20240227 | 173400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20240227 | 173300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20240227 | 173200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20240227 | 173100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20240227 | 173000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20240227 | 172900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20240227 | 172800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20240227 | 172700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20240227 | 172600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20240227 | 172500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20240227 | 172400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20240227 | 172300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20240227 | 172200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 153 | 20240227 | 172100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20240227 | 172000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20240227 | 171900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20240227 | 171800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20240227 | 171700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20240227 | 171600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20240227 | 171500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20240227 | 171400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20240227 | 171300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20240227 | 171200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20240227 | 171100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20240227 | 171000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20240227 | 170900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20240227 | 170800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20240227 | 170700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20240227 | 170600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20240227 | 170500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20240227 | 170400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20240227 | 170300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20240227 | 170200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20240227 | 170100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20240227 | 170000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20240227 | 165900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20240227 | 165800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20240227 | 165700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20240227 | 165600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20240227 | 165500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20240227 | 165400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20240227 | 165300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20240227 | 165200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 183 | 20240227 | 165100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20240227 | 165000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20240227 | 164900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20240227 | 164800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20240227 | 164700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20240227 | 164600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20240227 | 164500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20240227 | 164400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20240227 | 164300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20240227 | 164200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20240227 | 164100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20240227 | 164000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20240227 | 163900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20240227 | 163800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20240227 | 163700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20240227 | 163600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20240227 | 163500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20240227 | 163400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20240227 | 163300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20240227 | 163200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20240227 | 163100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20240227 | 163000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20240227 | 162900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20240227 | 162800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20240227 | 162700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20240227 | 162600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20240227 | 162500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20240227 | 162400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20240227 | 162300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20240227 | 162200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 213 | 20240227 | 162100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20240227 | 162000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20240227 | 161900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20240227 | 161800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20240227 | 161700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20240227 | 161600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20240227 | 161500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20240227 | 161400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20240227 | 161300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20240227 | 161200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20240227 | 161100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20240227 | 161000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20240227 | 160900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20240227 | 160800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20240227 | 160700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20240227 | 160600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20240227 | 160500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20240227 | 160400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20240227 | 160300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20240227 | 160200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20240227 | 160100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20240227 | 160000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20240227 | 155900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20240227 | 155800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20240227 | 155700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20240227 | 155600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20240227 | 155500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20240227 | 155400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20240227 | 155300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20240227 | 155200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 243 | 20240227 | 155100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20240227 | 155000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20240227 | 154900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20240227 | 154800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 247 | 20240227 | 154700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20240227 | 154600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 249 | 20240227 | 154500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 250 | 20240227 | 154400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 251 | 20240227 | 154300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 252 | 20240227 | 154200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 253 | 20240227 | 154100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 254 | 20240227 | 154000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 255 | 20240227 | 153900 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 256 | 20240227 | 153800 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 257 | 20240227 | 153700 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 258 | 20240227 | 153600 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 259 | 20240227 | 153500 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 260 | 20240227 | 153400 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 261 | 20240227 | 153300 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 262 | 20240227 | 153200 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 263 | 20240227 | 153100 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 0 |
| 264 | 20240227 | 153000 | 19184534900 | 35350 | 35350 | 35350 | 35350 | 9975 |
| 265 | 20240227 | 152900 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 266 | 20240227 | 152800 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 267 | 20240227 | 152700 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 268 | 20240227 | 152600 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 269 | 20240227 | 152500 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 270 | 20240227 | 152400 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 271 | 20240227 | 152300 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 272 | 20240227 | 152200 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 273 | 20240227 | 152100 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 274 | 20240227 | 152000 | 18831918650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 275 | 20240227 | 151900 | 18831918650 | 35150 | 35100 | 35200 | 35100 | 719 |
| 276 | 20240227 | 151800 | 18806662850 | 35100 | 35100 | 35150 | 35050 | 1517 |
| 277 | 20240227 | 151700 | 18753431750 | 35100 | 35150 | 35150 | 35100 | 312 |
| 278 | 20240227 | 151600 | 18742467850 | 35100 | 35150 | 35150 | 35050 | 731 |
| 279 | 20240227 | 151500 | 18716799550 | 35100 | 35150 | 35200 | 35100 | 1236 |
| 280 | 20240227 | 151400 | 18673373650 | 35150 | 35100 | 35150 | 35050 | 1050 |
| 281 | 20240227 | 151300 | 18636526100 | 35050 | 35100 | 35150 | 35000 | 988 |
| 282 | 20240227 | 151200 | 18601881650 | 35000 | 35150 | 35150 | 35000 | 1882 |
| 283 | 20240227 | 151100 | 18535806750 | 35150 | 35150 | 35200 | 35100 | 1042 |
| 284 | 20240227 | 151000 | 18499187900 | 35150 | 35200 | 35250 | 35150 | 458 |
| 285 | 20240227 | 150900 | 18483074700 | 35200 | 35250 | 35250 | 35200 | 463 |
| 286 | 20240227 | 150800 | 18466773000 | 35200 | 35200 | 35250 | 35200 | 347 |
| 287 | 20240227 | 150700 | 18454557500 | 35200 | 35250 | 35250 | 35200 | 832 |
| 288 | 20240227 | 150600 | 18425264850 | 35300 | 35250 | 35300 | 35200 | 617 |
| 289 | 20240227 | 150500 | 18403501800 | 35300 | 35250 | 35300 | 35200 | 553 |
| 290 | 20240227 | 150400 | 18384018250 | 35250 | 35300 | 35350 | 35250 | 566 |
| 291 | 20240227 | 150300 | 18364056950 | 35350 | 35300 | 35350 | 35250 | 307 |
| 292 | 20240227 | 150200 | 18353222800 | 35300 | 35300 | 35300 | 35250 | 552 |
| 293 | 20240227 | 150100 | 18333743900 | 35300 | 35350 | 35350 | 35300 | 325 |
| 294 | 20240227 | 150000 | 18322266700 | 35300 | 35350 | 35350 | 35300 | 795 |
| 295 | 20240227 | 145900 | 18294184000 | 35350 | 35400 | 35400 | 35350 | 91 |
| 296 | 20240227 | 145800 | 18290964450 | 35350 | 35350 | 35400 | 35300 | 784 |
| 297 | 20240227 | 145700 | 18263244900 | 35350 | 35300 | 35400 | 35300 | 1216 |
| 298 | 20240227 | 145600 | 18220263650 | 35350 | 35300 | 35350 | 35250 | 261 |
| 299 | 20240227 | 145500 | 18211039900 | 35300 | 35250 | 35400 | 35200 | 2423 |
| 300 | 20240227 | 145400 | 18125492600 | 35300 | 35200 | 35300 | 35200 | 585 |
| 301 | 20240227 | 145300 | 18104875600 | 35250 | 35200 | 35250 | 35150 | 340 |
| 302 | 20240227 | 145200 | 18092907600 | 35200 | 35200 | 35200 | 35150 | 146 |
| 303 | 20240227 | 145100 | 18087769800 | 35150 | 35250 | 35300 | 35150 | 1799 |
| 304 | 20240227 | 145000 | 18024369350 | 35300 | 35250 | 35300 | 35250 | 1090 |
| 305 | 20240227 | 144900 | 17985936850 | 35250 | 35200 | 35300 | 35200 | 1074 |
| 306 | 20240227 | 144800 | 17948109450 | 35200 | 35050 | 35200 | 35050 | 954 |
| 307 | 20240227 | 144700 | 17914594050 | 35050 | 35050 | 35050 | 34950 | 1196 |
| 308 | 20240227 | 144600 | 17872699750 | 35050 | 35050 | 35050 | 35000 | 159 |
| 309 | 20240227 | 144500 | 17867131500 | 35000 | 35000 | 35000 | 34950 | 320 |
| 310 | 20240227 | 144400 | 17855938950 | 34950 | 35000 | 35000 | 34950 | 165 |
| 311 | 20240227 | 144300 | 17850167350 | 35000 | 34950 | 35050 | 34950 | 604 |
| 312 | 20240227 | 144200 | 17829030500 | 34950 | 35000 | 35000 | 34950 | 1933 |
| 313 | 20240227 | 144100 | 17761387000 | 34950 | 35000 | 35000 | 34950 | 516 |
| 314 | 20240227 | 144000 | 17743346450 | 34950 | 35000 | 35050 | 34900 | 1855 |
| 315 | 20240227 | 143900 | 17678508800 | 35000 | 34950 | 35000 | 34900 | 3130 |
| 316 | 20240227 | 143800 | 17569166900 | 34950 | 35000 | 35000 | 34950 | 132 |
| 317 | 20240227 | 143700 | 17564547800 | 34950 | 35050 | 35050 | 34950 | 1145 |
| 318 | 20240227 | 143600 | 17524468750 | 35050 | 35050 | 35100 | 35000 | 1535 |
| 319 | 20240227 | 143500 | 17470697700 | 35100 | 35100 | 35150 | 35050 | 996 |
| 320 | 20240227 | 143400 | 17435765200 | 35100 | 35100 | 35150 | 35050 | 1192 |
| 321 | 20240227 | 143300 | 17393941900 | 35150 | 35050 | 35150 | 35050 | 778 |
| 322 | 20240227 | 143200 | 17366636400 | 35100 | 35150 | 35150 | 35100 | 431 |
| 323 | 20240227 | 143100 | 17351503600 | 35150 | 35200 | 35200 | 35150 | 1232 |
| 324 | 20240227 | 143000 | 17308182500 | 35200 | 35250 | 35250 | 35150 | 575 |
| 325 | 20240227 | 142900 | 17287948600 | 35250 | 35050 | 35250 | 35050 | 769 |
| 326 | 20240227 | 142800 | 17260963600 | 35100 | 35100 | 35150 | 35050 | 499 |
| 327 | 20240227 | 142700 | 17243453750 | 35150 | 35150 | 35350 | 35100 | 322 |
| 328 | 20240227 | 142600 | 17232110150 | 35150 | 35050 | 35200 | 35000 | 1021 |
| 329 | 20240227 | 142500 | 17196311650 | 35050 | 35050 | 35150 | 35050 | 1369 |
| 330 | 20240227 | 142400 | 17148297700 | 35050 | 35200 | 35300 | 35050 | 2380 |
| 331 | 20240227 | 142300 | 17064700600 | 35250 | 35200 | 35250 | 35150 | 740 |
| 332 | 20240227 | 142200 | 17038651550 | 35150 | 35250 | 35250 | 35150 | 288 |
| 333 | 20240227 | 142100 | 17028522300 | 35250 | 35300 | 35300 | 35100 | 2353 |
| 334 | 20240227 | 142000 | 16945716450 | 35350 | 35250 | 35400 | 35250 | 706 |
| 335 | 20240227 | 141900 | 16920775600 | 35300 | 35450 | 35500 | 35300 | 822 |
| 336 | 20240227 | 141800 | 16891707100 | 35450 | 35500 | 35500 | 35450 | 878 |
| 337 | 20240227 | 141700 | 16860543300 | 35450 | 35500 | 35500 | 35400 | 944 |
| 338 | 20240227 | 141600 | 16827058050 | 35500 | 35350 | 35500 | 35350 | 984 |
| 339 | 20240227 | 141500 | 16792223700 | 35300 | 35300 | 35400 | 35250 | 1353 |
| 340 | 20240227 | 141400 | 16744424500 | 35350 | 35400 | 35400 | 35300 | 1434 |
| 341 | 20240227 | 141300 | 16693736650 | 35400 | 35450 | 35500 | 35350 | 1139 |
| 342 | 20240227 | 141200 | 16653375100 | 35500 | 35550 | 35550 | 35350 | 2581 |
| 343 | 20240227 | 141100 | 16561876100 | 35550 | 35450 | 35550 | 35400 | 4534 |
| 344 | 20240227 | 141000 | 16400825200 | 35500 | 35500 | 35550 | 35450 | 1149 |
| 345 | 20240227 | 140900 | 16360039600 | 35500 | 35500 | 35500 | 35450 | 953 |
| 346 | 20240227 | 140800 | 16326211450 | 35450 | 35450 | 35500 | 35400 | 1215 |
| 347 | 20240227 | 140700 | 16283114700 | 35450 | 35450 | 35500 | 35400 | 1179 |
| 348 | 20240227 | 140600 | 16241278300 | 35450 | 35450 | 35450 | 35400 | 1499 |
| 349 | 20240227 | 140500 | 16188146200 | 35450 | 35350 | 35500 | 35350 | 1736 |
| 350 | 20240227 | 140400 | 16126622600 | 35400 | 35400 | 35500 | 35350 | 1061 |
| 351 | 20240227 | 140300 | 16089044700 | 35450 | 35450 | 35500 | 35400 | 2264 |
| 352 | 20240227 | 140200 | 16008737300 | 35500 | 35400 | 35500 | 35400 | 2945 |
| 353 | 20240227 | 140100 | 15904243250 | 35450 | 35450 | 35500 | 35400 | 3025 |
| 354 | 20240227 | 140000 | 15797000200 | 35400 | 35350 | 35450 | 35350 | 2402 |
| 355 | 20240227 | 135900 | 15711959750 | 35400 | 35300 | 35400 | 35300 | 4247 |
| 356 | 20240227 | 135800 | 15561659700 | 35300 | 35300 | 35350 | 35200 | 781 |
| 357 | 20240227 | 135700 | 15534099550 | 35300 | 35300 | 35350 | 35200 | 1243 |
| 358 | 20240227 | 135600 | 15490227250 | 35350 | 35250 | 35350 | 35200 | 2888 |
| 359 | 20240227 | 135500 | 15388328500 | 35250 | 35300 | 35350 | 35250 | 1286 |
| 360 | 20240227 | 135400 | 15342903400 | 35300 | 35250 | 35300 | 35200 | 1084 |
| 361 | 20240227 | 135300 | 15304659800 | 35250 | 35200 | 35300 | 35150 | 1128 |
| 362 | 20240227 | 135200 | 15264900000 | 35200 | 35200 | 35300 | 35100 | 2461 |
| 363 | 20240227 | 135100 | 15178232950 | 35150 | 35050 | 35150 | 35000 | 2875 |
| 364 | 20240227 | 135000 | 15077358300 | 35050 | 34950 | 35100 | 34900 | 939 |
| 365 | 20240227 | 134900 | 15044490450 | 34950 | 34850 | 35000 | 34800 | 817 |
| 366 | 20240227 | 134800 | 15015965500 | 34850 | 35000 | 35050 | 34750 | 6560 |
| 367 | 20240227 | 134700 | 14787178600 | 34950 | 34900 | 35000 | 34900 | 255 |
| 368 | 20240227 | 134600 | 14778267050 | 34950 | 35000 | 35000 | 34900 | 673 |
| 369 | 20240227 | 134500 | 14754745000 | 35050 | 34950 | 35050 | 34950 | 504 |
| 370 | 20240227 | 134400 | 14737119650 | 34950 | 35100 | 35100 | 34950 | 3956 |
| 371 | 20240227 | 134300 | 14598638950 | 35100 | 35100 | 35250 | 35100 | 1567 |
| 372 | 20240227 | 134200 | 14543588950 | 35100 | 35100 | 35150 | 35000 | 4759 |
| 373 | 20240227 | 134100 | 14376715200 | 35100 | 35150 | 35200 | 35100 | 1514 |
| 374 | 20240227 | 134000 | 14323502250 | 35150 | 35200 | 35200 | 35150 | 420 |
| 375 | 20240227 | 133900 | 14308733150 | 35150 | 35200 | 35200 | 35150 | 590 |
| 376 | 20240227 | 133800 | 14287968500 | 35200 | 35200 | 35250 | 35150 | 693 |
| 377 | 20240227 | 133700 | 14263585700 | 35200 | 35250 | 35300 | 35150 | 3132 |
| 378 | 20240227 | 133600 | 14153257550 | 35300 | 35300 | 35350 | 35250 | 547 |
| 379 | 20240227 | 133500 | 14133949250 | 35300 | 35350 | 35350 | 35300 | 947 |
| 380 | 20240227 | 133400 | 14100507200 | 35300 | 35300 | 35300 | 35250 | 1770 |
| 381 | 20240227 | 133300 | 14038034050 | 35300 | 35300 | 35400 | 35250 | 2875 |
| 382 | 20240227 | 133200 | 13936530300 | 35300 | 35250 | 35300 | 35200 | 1277 |
| 383 | 20240227 | 133100 | 13891518150 | 35250 | 35350 | 35400 | 35200 | 2699 |
| 384 | 20240227 | 133000 | 13796257100 | 35400 | 35400 | 35550 | 35350 | 4494 |
| 385 | 20240227 | 132900 | 13636944250 | 35400 | 35200 | 35400 | 35200 | 6690 |
| 386 | 20240227 | 132800 | 13400697400 | 35150 | 35100 | 35150 | 35050 | 2598 |
| 387 | 20240227 | 132700 | 13309454000 | 35050 | 35000 | 35050 | 34900 | 823 |
| 388 | 20240227 | 132600 | 13280646600 | 35000 | 34900 | 35050 | 34850 | 3700 |
| 389 | 20240227 | 132500 | 13151272350 | 34950 | 34850 | 34950 | 34850 | 1461 |
| 390 | 20240227 | 132400 | 13100269600 | 34850 | 34900 | 34950 | 34800 | 3484 |
| 391 | 20240227 | 132300 | 12978806700 | 34950 | 34850 | 34950 | 34850 | 1631 |
| 392 | 20240227 | 132200 | 12921856600 | 34850 | 34750 | 34900 | 34750 | 2343 |
| 393 | 20240227 | 132100 | 12840181850 | 34750 | 34800 | 34800 | 34750 | 879 |
| 394 | 20240227 | 132000 | 12809604700 | 34750 | 34750 | 34800 | 34700 | 717 |
| 395 | 20240227 | 131900 | 12784706900 | 34750 | 34700 | 34750 | 34700 | 317 |
| 396 | 20240227 | 131800 | 12773693150 | 34700 | 34700 | 34750 | 34650 | 525 |
| 397 | 20240227 | 131700 | 12755475900 | 34700 | 34700 | 34750 | 34700 | 1098 |
| 398 | 20240227 | 131600 | 12717352650 | 34650 | 34650 | 34700 | 34650 | 546 |
| 399 | 20240227 | 131500 | 12698413350 | 34600 | 34650 | 34650 | 34550 | 193 |
| 400 | 20240227 | 131400 | 12691734700 | 34650 | 34700 | 34700 | 34600 | 792 |
| 401 | 20240227 | 131300 | 12664278000 | 34700 | 34650 | 34750 | 34650 | 1137 |
| 402 | 20240227 | 131200 | 12624830800 | 34600 | 34650 | 34650 | 34550 | 385 |
| 403 | 20240227 | 131100 | 12611510250 | 34600 | 34600 | 34700 | 34600 | 2250 |
| 404 | 20240227 | 131000 | 12533565400 | 34600 | 34400 | 34600 | 34400 | 2913 |
| 405 | 20240227 | 130900 | 12432842100 | 34500 | 34450 | 34500 | 34400 | 928 |
| 406 | 20240227 | 130800 | 12400848300 | 34400 | 34450 | 34450 | 34400 | 149 |
| 407 | 20240227 | 130700 | 12395720650 | 34400 | 34400 | 34450 | 34400 | 56 |
| 408 | 20240227 | 130600 | 12393793500 | 34450 | 34400 | 34450 | 34400 | 326 |
| 409 | 20240227 | 130500 | 12382576350 | 34400 | 34400 | 34450 | 34400 | 100 |
| 410 | 20240227 | 130400 | 12379135750 | 34450 | 34450 | 34450 | 34400 | 598 |
| 411 | 20240227 | 130300 | 12358549500 | 34400 | 34450 | 34450 | 34400 | 155 |
| 412 | 20240227 | 130200 | 12353212950 | 34450 | 34450 | 34500 | 34450 | 541 |
| 413 | 20240227 | 130100 | 12334574950 | 34400 | 34500 | 34500 | 34400 | 209 |
| 414 | 20240227 | 130000 | 12327374600 | 34500 | 34450 | 34500 | 34400 | 771 |
| 415 | 20240227 | 125900 | 12300824750 | 34450 | 34450 | 34450 | 34400 | 116 |
| 416 | 20240227 | 125800 | 12296829300 | 34400 | 34350 | 34450 | 34350 | 738 |
| 417 | 20240227 | 125700 | 12271426900 | 34350 | 34250 | 34350 | 34200 | 700 |
| 418 | 20240227 | 125600 | 12247442300 | 34250 | 34350 | 34400 | 34250 | 1779 |
| 419 | 20240227 | 125500 | 12186424150 | 34350 | 34300 | 34350 | 34300 | 344 |
| 420 | 20240227 | 125400 | 12174618500 | 34300 | 34300 | 34300 | 34300 | 175 |
| 421 | 20240227 | 125300 | 12168616000 | 34350 | 34350 | 34450 | 34300 | 710 |
| 422 | 20240227 | 125200 | 12144208300 | 34350 | 34350 | 34400 | 34350 | 368 |
| 423 | 20240227 | 125100 | 12131560750 | 34350 | 34400 | 34450 | 34300 | 503 |
| 424 | 20240227 | 125000 | 12114270050 | 34300 | 34350 | 34400 | 34300 | 602 |
| 425 | 20240227 | 124900 | 12093591400 | 34350 | 34400 | 34450 | 34350 | 138 |
| 426 | 20240227 | 124800 | 12088846550 | 34400 | 34350 | 34400 | 34350 | 327 |
| 427 | 20240227 | 124700 | 12077607600 | 34400 | 34350 | 34400 | 34350 | 110 |
| 428 | 20240227 | 124600 | 12073824850 | 34350 | 34350 | 34400 | 34350 | 423 |
| 429 | 20240227 | 124500 | 12059279900 | 34350 | 34350 | 34350 | 34350 | 55 |
| 430 | 20240227 | 124400 | 12057390650 | 34350 | 34350 | 34400 | 34350 | 123 |
| 431 | 20240227 | 124300 | 12053164550 | 34350 | 34350 | 34400 | 34300 | 181 |
| 432 | 20240227 | 124200 | 12046947200 | 34350 | 34400 | 34400 | 34300 | 390 |
| 433 | 20240227 | 124100 | 12033538400 | 34400 | 34400 | 34450 | 34350 | 157 |
| 434 | 20240227 | 124000 | 12028135600 | 34350 | 34500 | 34500 | 34350 | 861 |
| 435 | 20240227 | 123900 | 11998504950 | 34450 | 34500 | 34500 | 34450 | 474 |
| 436 | 20240227 | 123800 | 11982154100 | 34450 | 34600 | 34600 | 34450 | 1958 |
| 437 | 20240227 | 123700 | 11914587350 | 34550 | 34500 | 34550 | 34450 | 1714 |
| 438 | 20240227 | 123600 | 11855411150 | 34450 | 34450 | 34450 | 34400 | 338 |
| 439 | 20240227 | 123500 | 11843768000 | 34450 | 34400 | 34450 | 34400 | 586 |
| 440 | 20240227 | 123400 | 11823581400 | 34400 | 34450 | 34450 | 34350 | 304 |
| 441 | 20240227 | 123300 | 11813126000 | 34450 | 34400 | 34450 | 34400 | 693 |
| 442 | 20240227 | 123200 | 11789254750 | 34400 | 34450 | 34450 | 34400 | 718 |
| 443 | 20240227 | 123100 | 11764526250 | 34400 | 34400 | 34450 | 34400 | 310 |
| 444 | 20240227 | 123000 | 11753851100 | 34450 | 34400 | 34450 | 34350 | 434 |
| 445 | 20240227 | 122900 | 11738912450 | 34400 | 34450 | 34450 | 34400 | 49 |
| 446 | 20240227 | 122800 | 11737226250 | 34450 | 34450 | 34500 | 34400 | 1521 |
| 447 | 20240227 | 122700 | 11684831300 | 34450 | 34400 | 34450 | 34400 | 380 |
| 448 | 20240227 | 122600 | 11671743050 | 34400 | 34400 | 34450 | 34400 | 374 |
| 449 | 20240227 | 122500 | 11658869400 | 34350 | 34350 | 34400 | 34350 | 155 |
| 450 | 20240227 | 122400 | 11653541100 | 34350 | 34350 | 34400 | 34300 | 305 |
| 451 | 20240227 | 122300 | 11643062600 | 34300 | 34300 | 34400 | 34250 | 222 |
| 452 | 20240227 | 122200 | 11635449250 | 34300 | 34300 | 34350 | 34300 | 258 |
| 453 | 20240227 | 122100 | 11626598100 | 34350 | 34350 | 34450 | 34250 | 272 |
| 454 | 20240227 | 122000 | 11617257350 | 34300 | 34300 | 34350 | 34300 | 183 |
| 455 | 20240227 | 121900 | 11610978300 | 34300 | 34250 | 34400 | 34250 | 227 |
| 456 | 20240227 | 121800 | 11603182750 | 34250 | 34300 | 34400 | 34250 | 100 |
| 457 | 20240227 | 121700 | 11599751300 | 34350 | 34250 | 34400 | 34250 | 517 |
| 458 | 20240227 | 121600 | 11581988100 | 34300 | 34300 | 34350 | 34300 | 196 |
| 459 | 20240227 | 121500 | 11575264700 | 34350 | 34300 | 34350 | 34300 | 76 |
| 460 | 20240227 | 121400 | 11572655550 | 34350 | 34350 | 34400 | 34300 | 336 |
| 461 | 20240227 | 121300 | 11561111350 | 34300 | 34350 | 34350 | 34300 | 129 |
| 462 | 20240227 | 121200 | 11556681000 | 34400 | 34350 | 34450 | 34350 | 309 |
| 463 | 20240227 | 121100 | 11546038700 | 34300 | 34400 | 34500 | 34300 | 838 |
| 464 | 20240227 | 121000 | 11517237350 | 34400 | 34400 | 34500 | 34400 | 384 |
| 465 | 20240227 | 120900 | 11504011950 | 34400 | 34400 | 34450 | 34350 | 302 |
| 466 | 20240227 | 120800 | 11493623200 | 34450 | 34450 | 34500 | 34400 | 510 |
| 467 | 20240227 | 120700 | 11476050500 | 34400 | 34400 | 34400 | 34350 | 481 |
| 468 | 20240227 | 120600 | 11459521200 | 34400 | 34400 | 34400 | 34300 | 450 |
| 469 | 20240227 | 120500 | 11444048750 | 34400 | 34250 | 34400 | 34200 | 779 |
| 470 | 20240227 | 120400 | 11417321900 | 34300 | 34250 | 34300 | 34250 | 67 |
| 471 | 20240227 | 120300 | 11415025550 | 34250 | 34200 | 34300 | 34150 | 252 |
| 472 | 20240227 | 120200 | 11406404150 | 34250 | 34250 | 34250 | 34200 | 514 |
| 473 | 20240227 | 120100 | 11388801750 | 34200 | 34250 | 34300 | 34150 | 1034 |
| 474 | 20240227 | 120000 | 11353438650 | 34200 | 34200 | 34250 | 34200 | 106 |
| 475 | 20240227 | 115900 | 11349812850 | 34200 | 34250 | 34300 | 34200 | 503 |
| 476 | 20240227 | 115800 | 11332583000 | 34250 | 34200 | 34300 | 34200 | 268 |
| 477 | 20240227 | 115700 | 11323403500 | 34200 | 34250 | 34250 | 34200 | 704 |
| 478 | 20240227 | 115600 | 11299321650 | 34250 | 34250 | 34300 | 34200 | 747 |
| 479 | 20240227 | 115500 | 11273756450 | 34400 | 34300 | 34400 | 34200 | 1960 |
| 480 | 20240227 | 115400 | 11206544600 | 34400 | 34350 | 34400 | 34300 | 938 |
| 481 | 20240227 | 115300 | 11174311900 | 34350 | 34450 | 34450 | 34350 | 164 |
| 482 | 20240227 | 115200 | 11168672550 | 34450 | 34400 | 34450 | 34400 | 403 |
| 483 | 20240227 | 115100 | 11154793600 | 34400 | 34350 | 34450 | 34350 | 449 |
| 484 | 20240227 | 115000 | 11139359150 | 34400 | 34350 | 34400 | 34350 | 152 |
| 485 | 20240227 | 114900 | 11134137900 | 34400 | 34350 | 34400 | 34300 | 328 |
| 486 | 20240227 | 114800 | 11122875200 | 34350 | 34350 | 34400 | 34300 | 112 |
| 487 | 20240227 | 114700 | 11119029200 | 34350 | 34350 | 34350 | 34300 | 355 |
| 488 | 20240227 | 114600 | 11106840000 | 34350 | 34350 | 34400 | 34300 | 79 |
| 489 | 20240227 | 114500 | 11104126200 | 34400 | 34300 | 34400 | 34250 | 639 |
| 490 | 20240227 | 114400 | 11082195950 | 34300 | 34300 | 34350 | 34300 | 197 |
| 491 | 20240227 | 114300 | 11075432100 | 34350 | 34450 | 34450 | 34300 | 629 |
| 492 | 20240227 | 114200 | 11053814100 | 34350 | 34500 | 34500 | 34350 | 869 |
| 493 | 20240227 | 114100 | 11023886950 | 34600 | 34550 | 34600 | 34500 | 996 |
| 494 | 20240227 | 114000 | 10989471000 | 34600 | 34600 | 34600 | 34500 | 626 |
| 495 | 20240227 | 113900 | 10967842700 | 34600 | 34550 | 34600 | 34550 | 319 |
| 496 | 20240227 | 113800 | 10956815350 | 34550 | 34500 | 34600 | 34500 | 1329 |
| 497 | 20240227 | 113700 | 10910890750 | 34500 | 34500 | 34500 | 34500 | 561 |
| 498 | 20240227 | 113600 | 10891536250 | 34500 | 34450 | 34500 | 34450 | 505 |
| 499 | 20240227 | 113500 | 10874115700 | 34450 | 34500 | 34500 | 34450 | 393 |
| 500 | 20240227 | 113400 | 10860565150 | 34500 | 34450 | 34550 | 34450 | 172 |
| 501 | 20240227 | 113300 | 10854636250 | 34400 | 34500 | 34550 | 34400 | 429 |
| 502 | 20240227 | 113200 | 10839845850 | 34500 | 34450 | 34500 | 34400 | 148 |
| 503 | 20240227 | 113100 | 10834744950 | 34400 | 34350 | 34500 | 34300 | 1314 |
| 504 | 20240227 | 113000 | 10789503900 | 34300 | 34400 | 34400 | 34300 | 534 |
| 505 | 20240227 | 112900 | 10771174750 | 34400 | 34350 | 34450 | 34350 | 1310 |
| 506 | 20240227 | 112800 | 10726157600 | 34350 | 34400 | 34400 | 34350 | 178 |
| 507 | 20240227 | 112700 | 10720040700 | 34350 | 34400 | 34400 | 34300 | 537 |
| 508 | 20240227 | 112600 | 10701580450 | 34400 | 34400 | 34450 | 34300 | 921 |
| 509 | 20240227 | 112500 | 10669963300 | 34400 | 34450 | 34450 | 34350 | 539 |
| 510 | 20240227 | 112400 | 10651411600 | 34350 | 34400 | 34400 | 34350 | 541 |
| 511 | 20240227 | 112300 | 10632802050 | 34450 | 34500 | 34500 | 34400 | 531 |
| 512 | 20240227 | 112200 | 10614505300 | 34500 | 34450 | 34500 | 34400 | 206 |
| 513 | 20240227 | 112100 | 10607409700 | 34450 | 34550 | 34550 | 34450 | 511 |
| 514 | 20240227 | 112000 | 10589785350 | 34550 | 34500 | 34550 | 34450 | 406 |
| 515 | 20240227 | 111900 | 10575779050 | 34550 | 34500 | 34550 | 34450 | 467 |
| 516 | 20240227 | 111800 | 10559673650 | 34500 | 34450 | 34550 | 34450 | 448 |
| 517 | 20240227 | 111700 | 10544216850 | 34450 | 34550 | 34550 | 34450 | 737 |
| 518 | 20240227 | 111600 | 10518788550 | 34500 | 34500 | 34550 | 34450 | 796 |
| 519 | 20240227 | 111500 | 10491338250 | 34500 | 34550 | 34550 | 34450 | 481 |
| 520 | 20240227 | 111400 | 10474742200 | 34500 | 34450 | 34550 | 34450 | 1011 |
| 521 | 20240227 | 111300 | 10439872550 | 34450 | 34450 | 34550 | 34450 | 1208 |
| 522 | 20240227 | 111200 | 10398212150 | 34450 | 34400 | 34450 | 34350 | 373 |
| 523 | 20240227 | 111100 | 10385365350 | 34400 | 34350 | 34400 | 34300 | 744 |
| 524 | 20240227 | 111000 | 10359791300 | 34400 | 34400 | 34400 | 34350 | 145 |
| 525 | 20240227 | 110900 | 10354805250 | 34350 | 34300 | 34400 | 34300 | 641 |
| 526 | 20240227 | 110800 | 10332782100 | 34350 | 34350 | 34350 | 34300 | 235 |
| 527 | 20240227 | 110700 | 10324713600 | 34350 | 34400 | 34400 | 34350 | 249 |
| 528 | 20240227 | 110600 | 10316153900 | 34400 | 34350 | 34400 | 34350 | 347 |
| 529 | 20240227 | 110500 | 10304221250 | 34350 | 34400 | 34450 | 34350 | 289 |
| 530 | 20240227 | 110400 | 10294282600 | 34450 | 34300 | 34450 | 34300 | 373 |
| 531 | 20240227 | 110300 | 10281452800 | 34350 | 34350 | 34350 | 34300 | 309 |
| 532 | 20240227 | 110200 | 10270844200 | 34400 | 34200 | 34400 | 34150 | 783 |
| 533 | 20240227 | 110100 | 10244016650 | 34200 | 34150 | 34250 | 34100 | 935 |
| 534 | 20240227 | 110000 | 10212069100 | 34200 | 34100 | 34200 | 34050 | 646 |
| 535 | 20240227 | 105900 | 10190017150 | 34050 | 34000 | 34050 | 34000 | 419 |
| 536 | 20240227 | 105800 | 10175764850 | 34000 | 34150 | 34150 | 34000 | 355 |
| 537 | 20240227 | 105700 | 10163662800 | 34100 | 34000 | 34100 | 34000 | 265 |
| 538 | 20240227 | 105600 | 10154635000 | 34000 | 34100 | 34100 | 33950 | 1506 |
| 539 | 20240227 | 105500 | 10103418950 | 34100 | 34050 | 34150 | 34050 | 320 |
| 540 | 20240227 | 105400 | 10092508150 | 34000 | 34050 | 34150 | 34000 | 201 |
| 541 | 20240227 | 105300 | 10085665650 | 34000 | 34050 | 34100 | 34000 | 469 |
| 542 | 20240227 | 105200 | 10069684900 | 34100 | 34100 | 34150 | 34050 | 348 |
| 543 | 20240227 | 105100 | 10057822550 | 34100 | 34150 | 34250 | 33950 | 5232 |
| 544 | 20240227 | 105000 | 9879707500 | 34150 | 34200 | 34200 | 34150 | 472 |
| 545 | 20240227 | 104900 | 9863587700 | 34250 | 34250 | 34300 | 34250 | 367 |
| 546 | 20240227 | 104800 | 9851015800 | 34250 | 34250 | 34250 | 34150 | 528 |
| 547 | 20240227 | 104700 | 9832955500 | 34200 | 34300 | 34300 | 34200 | 734 |
| 548 | 20240227 | 104600 | 9807822400 | 34300 | 34450 | 34450 | 34300 | 793 |
| 549 | 20240227 | 104500 | 9780563100 | 34450 | 34450 | 34500 | 34400 | 492 |
| 550 | 20240227 | 104400 | 9763614450 | 34500 | 34400 | 34500 | 34400 | 245 |
| 551 | 20240227 | 104300 | 9755177000 | 34350 | 34350 | 34450 | 34350 | 520 |
| 552 | 20240227 | 104200 | 9737292750 | 34350 | 34250 | 34350 | 34200 | 851 |
| 553 | 20240227 | 104100 | 9708135050 | 34200 | 34300 | 34350 | 34200 | 635 |
| 554 | 20240227 | 104000 | 9686373650 | 34300 | 34350 | 34400 | 34300 | 582 |
| 555 | 20240227 | 103900 | 9666387400 | 34300 | 34300 | 34400 | 34300 | 751 |
| 556 | 20240227 | 103800 | 9640584750 | 34350 | 34400 | 34400 | 34300 | 412 |
| 557 | 20240227 | 103700 | 9626432750 | 34400 | 34350 | 34450 | 34350 | 719 |
| 558 | 20240227 | 103600 | 9601710650 | 34350 | 34300 | 34350 | 34250 | 399 |
| 559 | 20240227 | 103500 | 9588019700 | 34350 | 34300 | 34450 | 34250 | 1061 |
| 560 | 20240227 | 103400 | 9551589550 | 34400 | 34350 | 34400 | 34300 | 1027 |
| 561 | 20240227 | 103300 | 9516351950 | 34300 | 34400 | 34400 | 34300 | 293 |
| 562 | 20240227 | 103200 | 9506285300 | 34400 | 34400 | 34450 | 34350 | 1014 |
| 563 | 20240227 | 103100 | 9471388850 | 34500 | 34400 | 34500 | 34400 | 581 |
| 564 | 20240227 | 103000 | 9451387450 | 34450 | 34300 | 34450 | 34300 | 524 |
| 565 | 20240227 | 102900 | 9433395550 | 34300 | 34500 | 34500 | 34300 | 1251 |
| 566 | 20240227 | 102800 | 9390396800 | 34500 | 34600 | 34600 | 34350 | 1495 |
| 567 | 20240227 | 102700 | 9338867650 | 34600 | 34400 | 34600 | 34400 | 1266 |
| 568 | 20240227 | 102600 | 9295139050 | 34450 | 34350 | 34500 | 34350 | 349 |
| 569 | 20240227 | 102500 | 9283127450 | 34350 | 34300 | 34400 | 34300 | 470 |
| 570 | 20240227 | 102400 | 9266985500 | 34250 | 34200 | 34300 | 34200 | 371 |
| 571 | 20240227 | 102300 | 9254270400 | 34200 | 34250 | 34300 | 34200 | 1544 |
| 572 | 20240227 | 102200 | 9201401100 | 34400 | 34250 | 34400 | 34250 | 501 |
| 573 | 20240227 | 102100 | 9184204250 | 34250 | 34200 | 34350 | 34200 | 649 |
| 574 | 20240227 | 102000 | 9161941350 | 34200 | 34350 | 34400 | 34200 | 1753 |
| 575 | 20240227 | 101900 | 9101805500 | 34400 | 34400 | 34450 | 34350 | 930 |
| 576 | 20240227 | 101800 | 9069806750 | 34400 | 34400 | 34450 | 34350 | 889 |
| 577 | 20240227 | 101700 | 9039224750 | 34400 | 34500 | 34500 | 34400 | 801 |
| 578 | 20240227 | 101600 | 9011617200 | 34500 | 34550 | 34550 | 34400 | 2671 |
| 579 | 20240227 | 101500 | 8919566100 | 34550 | 34800 | 34800 | 34550 | 1821 |
| 580 | 20240227 | 101400 | 8856488850 | 34800 | 34850 | 34850 | 34800 | 1489 |
| 581 | 20240227 | 101300 | 8804641250 | 34850 | 34950 | 34950 | 34850 | 2515 |
| 582 | 20240227 | 101200 | 8716826200 | 34950 | 34700 | 34950 | 34700 | 5760 |
| 583 | 20240227 | 101100 | 8516028900 | 34750 | 34700 | 34800 | 34700 | 2596 |
| 584 | 20240227 | 101000 | 8425859700 | 34700 | 34700 | 34750 | 34650 | 2584 |
| 585 | 20240227 | 100900 | 8336219350 | 34700 | 34800 | 34800 | 34650 | 1011 |
| 586 | 20240227 | 100800 | 8301120650 | 34800 | 34600 | 34800 | 34550 | 3201 |
| 587 | 20240227 | 100700 | 8190099750 | 34550 | 34600 | 34650 | 34550 | 630 |
| 588 | 20240227 | 100600 | 8168285800 | 34600 | 34600 | 34650 | 34550 | 559 |
| 589 | 20240227 | 100500 | 8148938500 | 34600 | 34450 | 34650 | 34450 | 2439 |
| 590 | 20240227 | 100400 | 8064680250 | 34500 | 34450 | 34550 | 34450 | 1782 |
| 591 | 20240227 | 100300 | 8003240650 | 34450 | 34300 | 34500 | 34300 | 1975 |
| 592 | 20240227 | 100200 | 7935250450 | 34400 | 34300 | 34400 | 34250 | 4961 |
| 593 | 20240227 | 100100 | 7764986000 | 34300 | 34200 | 34300 | 34100 | 2383 |
| 594 | 20240227 | 100000 | 7683475800 | 34200 | 34050 | 34250 | 33900 | 7323 |
| 595 | 20240227 | 095900 | 7433739400 | 34050 | 33950 | 34050 | 33950 | 2857 |
| 596 | 20240227 | 095800 | 7336622250 | 33950 | 33900 | 34000 | 33800 | 2591 |
| 597 | 20240227 | 095700 | 7248777500 | 33750 | 33850 | 33900 | 33700 | 1446 |
| 598 | 20240227 | 095600 | 7199947050 | 33850 | 33950 | 33950 | 33750 | 2970 |
| 599 | 20240227 | 095500 | 7099500000 | 34000 | 33900 | 34000 | 33900 | 3892 |
| 600 | 20240227 | 095400 | 6967342550 | 33900 | 33700 | 33900 | 33700 | 2033 |
| 601 | 20240227 | 095300 | 6898586900 | 33750 | 33650 | 33750 | 33650 | 576 |
| 602 | 20240227 | 095200 | 6879187200 | 33650 | 33750 | 33800 | 33650 | 1977 |
| 603 | 20240227 | 095100 | 6812555750 | 33700 | 33650 | 33800 | 33600 | 3054 |
| 604 | 20240227 | 095000 | 6709678650 | 33800 | 33600 | 33800 | 33500 | 1878 |
| 605 | 20240227 | 094900 | 6646427900 | 33600 | 33450 | 33600 | 33400 | 1812 |
| 606 | 20240227 | 094800 | 6585737450 | 33450 | 33550 | 33550 | 33400 | 2072 |
| 607 | 20240227 | 094700 | 6516381050 | 33550 | 33500 | 33600 | 33500 | 1073 |
| 608 | 20240227 | 094600 | 6480374900 | 33600 | 33550 | 33650 | 33350 | 6103 |
| 609 | 20240227 | 094500 | 6276165600 | 33550 | 33650 | 33750 | 33500 | 3023 |
| 610 | 20240227 | 094400 | 6174634650 | 33600 | 33750 | 33750 | 33550 | 934 |
| 611 | 20240227 | 094300 | 6143253750 | 33750 | 33700 | 33750 | 33450 | 5779 |
| 612 | 20240227 | 094200 | 5949120200 | 33700 | 33600 | 33800 | 33550 | 2291 |
| 613 | 20240227 | 094100 | 5872043400 | 33500 | 33650 | 33700 | 33400 | 11284 |
| 614 | 20240227 | 094000 | 5493920050 | 33600 | 33750 | 33800 | 33550 | 4279 |
| 615 | 20240227 | 093900 | 5349918750 | 33750 | 33700 | 33900 | 33700 | 2500 |
| 616 | 20240227 | 093800 | 5265439800 | 33700 | 33700 | 33750 | 33600 | 6101 |
| 617 | 20240227 | 093700 | 5060139100 | 33650 | 33850 | 33900 | 33650 | 8078 |
| 618 | 20240227 | 093600 | 4787243500 | 33850 | 33900 | 34000 | 33850 | 4202 |
| 619 | 20240227 | 093500 | 4644757250 | 33900 | 34000 | 34000 | 33900 | 3398 |
| 620 | 20240227 | 093400 | 4529387100 | 33950 | 34000 | 34050 | 33950 | 3863 |
| 621 | 20240227 | 093300 | 4398200950 | 34000 | 34000 | 34000 | 33950 | 1440 |
| 622 | 20240227 | 093200 | 4349291150 | 34000 | 34100 | 34100 | 34000 | 2329 |
| 623 | 20240227 | 093100 | 4270069550 | 34050 | 34000 | 34500 | 33950 | 2671 |
| 624 | 20240227 | 093000 | 4179056600 | 34000 | 34050 | 34100 | 33950 | 2959 |
| 625 | 20240227 | 092900 | 4078326900 | 34100 | 34000 | 34100 | 33900 | 5805 |
| 626 | 20240227 | 092800 | 3880917550 | 33950 | 33900 | 34050 | 33900 | 3712 |
| 627 | 20240227 | 092700 | 3754734850 | 33900 | 33850 | 33900 | 33850 | 5278 |
| 628 | 20240227 | 092600 | 3575978250 | 33900 | 33900 | 33950 | 33800 | 11304 |
| 629 | 20240227 | 092500 | 3193038950 | 34000 | 34050 | 34200 | 33850 | 9992 |
| 630 | 20240227 | 092400 | 2853423950 | 34050 | 34200 | 34200 | 34000 | 15085 |
| 631 | 20240227 | 092300 | 2339410450 | 34200 | 34350 | 34450 | 34200 | 9616 |
| 632 | 20240227 | 092200 | 2009417400 | 34350 | 34450 | 34450 | 34300 | 7069 |
| 633 | 20240227 | 092100 | 1766413300 | 34450 | 34500 | 34550 | 34450 | 1572 |
| 634 | 20240227 | 092000 | 1712200400 | 34500 | 34500 | 34550 | 34450 | 1739 |
| 635 | 20240227 | 091900 | 1652208700 | 34500 | 34600 | 34650 | 34400 | 9023 |
| 636 | 20240227 | 091800 | 1340987400 | 34600 | 34700 | 34800 | 34600 | 2163 |
| 637 | 20240227 | 091700 | 1265984250 | 34700 | 34750 | 34800 | 34650 | 2485 |
| 638 | 20240227 | 091600 | 1179688550 | 34750 | 34650 | 34750 | 34600 | 573 |
| 639 | 20240227 | 091500 | 1159820550 | 34650 | 34650 | 34700 | 34600 | 618 |
| 640 | 20240227 | 091400 | 1138410300 | 34650 | 34600 | 34800 | 34600 | 2411 |
| 641 | 20240227 | 091300 | 1054858500 | 34750 | 34800 | 34800 | 34600 | 3063 |
| 642 | 20240227 | 091200 | 948579850 | 34800 | 34650 | 34950 | 34600 | 955 |
| 643 | 20240227 | 091100 | 915477250 | 34650 | 34750 | 34950 | 34650 | 2245 |
| 644 | 20240227 | 091000 | 837516100 | 34750 | 34900 | 35000 | 34750 | 1695 |
| 645 | 20240227 | 090900 | 778460050 | 34900 | 34950 | 35000 | 34900 | 1601 |
| 646 | 20240227 | 090800 | 722525300 | 34950 | 35100 | 35150 | 34950 | 1736 |
| 647 | 20240227 | 090700 | 661801450 | 35000 | 35150 | 35250 | 35000 | 1727 |
| 648 | 20240227 | 090600 | 601009100 | 35150 | 35100 | 35200 | 35000 | 1390 |
| 649 | 20240227 | 090500 | 552284300 | 35100 | 35350 | 35350 | 35100 | 881 |
| 650 | 20240227 | 090400 | 521292250 | 35350 | 35000 | 35350 | 34950 | 2400 |
| 651 | 20240227 | 090300 | 436977250 | 34950 | 35000 | 35200 | 34900 | 774 |
| 652 | 20240227 | 090200 | 409894600 | 35000 | 35100 | 35100 | 34950 | 3023 |
| 653 | 20240227 | 090100 | 303925050 | 35050 | 35300 | 35300 | 35050 | 2169 |
| 654 | 20240227 | 090000 | 227829900 | 35250 | 35300 | 35350 | 35000 | 6310 |