35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 195300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 3 | 20240227 | 195200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20240227 | 195100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20240227 | 195000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20240227 | 194900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20240227 | 194800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20240227 | 194700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20240227 | 194600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20240227 | 194500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20240227 | 194400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20240227 | 194300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20240227 | 194200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20240227 | 194100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20240227 | 194000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20240227 | 193900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20240227 | 193800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20240227 | 193700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20240227 | 193600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20240227 | 193500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20240227 | 193400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20240227 | 193300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20240227 | 193200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20240227 | 193100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20240227 | 193000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20240227 | 192900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20240227 | 192800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20240227 | 192700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20240227 | 192600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20240227 | 192500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20240227 | 192400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20240227 | 192300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 33 | 20240227 | 192200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20240227 | 192100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20240227 | 192000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20240227 | 191900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20240227 | 191800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20240227 | 191700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20240227 | 191600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20240227 | 191500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20240227 | 191400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20240227 | 191300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20240227 | 191200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20240227 | 191100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20240227 | 191000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20240227 | 190900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20240227 | 190800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20240227 | 190700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20240227 | 190600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20240227 | 190500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20240227 | 190400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20240227 | 190300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20240227 | 190200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20240227 | 190100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20240227 | 190000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20240227 | 185900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20240227 | 185800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20240227 | 185700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20240227 | 185600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20240227 | 185500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20240227 | 185400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20240227 | 185300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 63 | 20240227 | 185200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20240227 | 185100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20240227 | 185000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20240227 | 184900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20240227 | 184800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20240227 | 184700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20240227 | 184600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20240227 | 184500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20240227 | 184400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20240227 | 184300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20240227 | 184200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20240227 | 184100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20240227 | 184000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20240227 | 183900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20240227 | 183800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20240227 | 183700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20240227 | 183600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20240227 | 183500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20240227 | 183400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20240227 | 183300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20240227 | 183200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20240227 | 183100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20240227 | 183000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20240227 | 182900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20240227 | 182800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20240227 | 182700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20240227 | 182600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20240227 | 182500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20240227 | 182400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20240227 | 182300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 93 | 20240227 | 182200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20240227 | 182100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20240227 | 182000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20240227 | 181900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20240227 | 181800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20240227 | 181700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20240227 | 181600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20240227 | 181500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20240227 | 181400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20240227 | 181300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20240227 | 181200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20240227 | 181100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20240227 | 181000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20240227 | 180900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20240227 | 180800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20240227 | 180700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20240227 | 180600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20240227 | 180500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20240227 | 180400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20240227 | 180300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20240227 | 180200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20240227 | 180100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20240227 | 180000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20240227 | 175900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20240227 | 175800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20240227 | 175700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20240227 | 175600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20240227 | 175500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20240227 | 175400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20240227 | 175300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 123 | 20240227 | 175200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20240227 | 175100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20240227 | 175000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20240227 | 174900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20240227 | 174800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20240227 | 174700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20240227 | 174600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20240227 | 174500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20240227 | 174400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20240227 | 174300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20240227 | 174200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20240227 | 174100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20240227 | 174000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20240227 | 173900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20240227 | 173800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20240227 | 173700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20240227 | 173600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20240227 | 173500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20240227 | 173400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20240227 | 173300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20240227 | 173200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20240227 | 173100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20240227 | 173000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20240227 | 172900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20240227 | 172800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20240227 | 172700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20240227 | 172600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20240227 | 172500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20240227 | 172400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20240227 | 172300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 153 | 20240227 | 172200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20240227 | 172100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20240227 | 172000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20240227 | 171900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20240227 | 171800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20240227 | 171700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20240227 | 171600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20240227 | 171500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20240227 | 171400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20240227 | 171300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20240227 | 171200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20240227 | 171100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20240227 | 171000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20240227 | 170900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20240227 | 170800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20240227 | 170700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20240227 | 170600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20240227 | 170500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20240227 | 170400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20240227 | 170300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20240227 | 170200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20240227 | 170100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20240227 | 170000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20240227 | 165900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20240227 | 165800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20240227 | 165700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20240227 | 165600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20240227 | 165500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20240227 | 165400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20240227 | 165300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 183 | 20240227 | 165200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20240227 | 165100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20240227 | 165000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20240227 | 164900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20240227 | 164800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20240227 | 164700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20240227 | 164600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20240227 | 164500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20240227 | 164400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20240227 | 164300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20240227 | 164200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20240227 | 164100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20240227 | 164000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20240227 | 163900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20240227 | 163800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20240227 | 163700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20240227 | 163600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20240227 | 163500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20240227 | 163400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 202 | 20240227 | 163300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 203 | 20240227 | 163200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 204 | 20240227 | 163100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 205 | 20240227 | 163000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 206 | 20240227 | 162900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 207 | 20240227 | 162800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 208 | 20240227 | 162700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 209 | 20240227 | 162600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 210 | 20240227 | 162500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 211 | 20240227 | 162400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20240227 | 162300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 213 | 20240227 | 162200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20240227 | 162100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20240227 | 162000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20240227 | 161900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20240227 | 161800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20240227 | 161700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20240227 | 161600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20240227 | 161500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20240227 | 161400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 222 | 20240227 | 161300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 223 | 20240227 | 161200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 224 | 20240227 | 161100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 225 | 20240227 | 161000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 226 | 20240227 | 160900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 227 | 20240227 | 160800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 228 | 20240227 | 160700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 229 | 20240227 | 160600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 230 | 20240227 | 160500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 231 | 20240227 | 160400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 232 | 20240227 | 160300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 233 | 20240227 | 160200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 234 | 20240227 | 160100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 235 | 20240227 | 160000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 236 | 20240227 | 155900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 237 | 20240227 | 155800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 238 | 20240227 | 155700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 239 | 20240227 | 155600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 240 | 20240227 | 155500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 241 | 20240227 | 155400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 242 | 20240227 | 155300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 243 | 20240227 | 155200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 244 | 20240227 | 155100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 245 | 20240227 | 155000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 246 | 20240227 | 154900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 247 | 20240227 | 154800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 248 | 20240227 | 154700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 249 | 20240227 | 154600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 250 | 20240227 | 154500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 251 | 20240227 | 154400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 252 | 20240227 | 154300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 253 | 20240227 | 154200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 254 | 20240227 | 154100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 255 | 20240227 | 154000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 256 | 20240227 | 153900 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 257 | 20240227 | 153800 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 258 | 20240227 | 153700 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 259 | 20240227 | 153600 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 260 | 20240227 | 153500 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 261 | 20240227 | 153400 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 262 | 20240227 | 153300 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 263 | 20240227 | 153200 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 264 | 20240227 | 153100 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 265 | 20240227 | 153000 | 6077751950 | 36200 | 36200 | 36200 | 36200 | 4940 |
| 266 | 20240227 | 152900 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 267 | 20240227 | 152800 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 268 | 20240227 | 152700 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 269 | 20240227 | 152600 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 270 | 20240227 | 152500 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 271 | 20240227 | 152400 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 272 | 20240227 | 152300 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 273 | 20240227 | 152200 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 274 | 20240227 | 152100 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 275 | 20240227 | 152000 | 5898923950 | 36300 | 36300 | 36300 | 36300 | 0 |
| 276 | 20240227 | 151900 | 5898923950 | 36300 | 36250 | 36350 | 36100 | 777 |
| 277 | 20240227 | 151800 | 5870764650 | 36150 | 36200 | 36250 | 36100 | 3464 |
| 278 | 20240227 | 151700 | 5745444100 | 36200 | 36250 | 36300 | 36200 | 823 |
| 279 | 20240227 | 151600 | 5715623750 | 36250 | 36300 | 36300 | 36250 | 95 |
| 280 | 20240227 | 151500 | 5712177650 | 36250 | 36250 | 36300 | 36250 | 65 |
| 281 | 20240227 | 151400 | 5709820400 | 36300 | 36200 | 36300 | 36200 | 2201 |
| 282 | 20240227 | 151300 | 5630077300 | 36250 | 36250 | 36300 | 36200 | 246 |
| 283 | 20240227 | 151200 | 5621160650 | 36250 | 36300 | 36300 | 36250 | 3004 |
| 284 | 20240227 | 151100 | 5512248650 | 36300 | 36300 | 36300 | 36250 | 625 |
| 285 | 20240227 | 151000 | 5489578700 | 36300 | 36300 | 36400 | 36300 | 477 |
| 286 | 20240227 | 150900 | 5472262400 | 36300 | 36300 | 36350 | 36250 | 1978 |
| 287 | 20240227 | 150800 | 5400384750 | 36300 | 36300 | 36350 | 36250 | 451 |
| 288 | 20240227 | 150700 | 5384014200 | 36300 | 36300 | 36350 | 36300 | 355 |
| 289 | 20240227 | 150600 | 5371127550 | 36300 | 36350 | 36350 | 36300 | 665 |
| 290 | 20240227 | 150500 | 5346986200 | 36300 | 36400 | 36400 | 36300 | 255 |
| 291 | 20240227 | 150400 | 5337717950 | 36350 | 36400 | 36450 | 36350 | 301 |
| 292 | 20240227 | 150300 | 5326762250 | 36400 | 36450 | 36450 | 36400 | 1546 |
| 293 | 20240227 | 150200 | 5270486950 | 36450 | 36400 | 36450 | 36400 | 110 |
| 294 | 20240227 | 150100 | 5266477750 | 36450 | 36400 | 36450 | 36400 | 580 |
| 295 | 20240227 | 150000 | 5245337100 | 36450 | 36400 | 36450 | 36400 | 47 |
| 296 | 20240227 | 145900 | 5243625500 | 36400 | 36400 | 36400 | 36400 | 14 |
| 297 | 20240227 | 145800 | 5243115900 | 36450 | 36400 | 36450 | 36400 | 87 |
| 298 | 20240227 | 145700 | 5239946450 | 36400 | 36400 | 36400 | 36400 | 50 |
| 299 | 20240227 | 145600 | 5238126450 | 36350 | 36300 | 36450 | 36300 | 877 |
| 300 | 20240227 | 145500 | 5206181100 | 36300 | 36350 | 36400 | 36300 | 768 |
| 301 | 20240227 | 145400 | 5178234050 | 36350 | 36350 | 36400 | 36350 | 268 |
| 302 | 20240227 | 145300 | 5168491000 | 36350 | 36300 | 36350 | 36300 | 2165 |
| 303 | 20240227 | 145200 | 5089798700 | 36300 | 36300 | 36300 | 36300 | 161 |
| 304 | 20240227 | 145100 | 5083954400 | 36300 | 36300 | 36300 | 36300 | 196 |
| 305 | 20240227 | 145000 | 5076839600 | 36300 | 36300 | 36350 | 36300 | 971 |
| 306 | 20240227 | 144900 | 5041592250 | 36300 | 36300 | 36300 | 36300 | 7 |
| 307 | 20240227 | 144800 | 5041338150 | 36300 | 36350 | 36350 | 36300 | 799 |
| 308 | 20240227 | 144700 | 5012329950 | 36350 | 36350 | 36350 | 36350 | 57 |
| 309 | 20240227 | 144600 | 5010258000 | 36350 | 36350 | 36350 | 36350 | 90 |
| 310 | 20240227 | 144500 | 5006986500 | 36350 | 36300 | 36400 | 36300 | 375 |
| 311 | 20240227 | 144400 | 4993355450 | 36300 | 36350 | 36350 | 36300 | 351 |
| 312 | 20240227 | 144300 | 4980602200 | 36300 | 36350 | 36350 | 36300 | 667 |
| 313 | 20240227 | 144200 | 4956359200 | 36350 | 36350 | 36400 | 36350 | 1182 |
| 314 | 20240227 | 144100 | 4913393450 | 36350 | 36350 | 36400 | 36350 | 297 |
| 315 | 20240227 | 144000 | 4902597450 | 36350 | 36350 | 36350 | 36350 | 36 |
| 316 | 20240227 | 143900 | 4901288850 | 36350 | 36400 | 36400 | 36350 | 3089 |
| 317 | 20240227 | 143800 | 4788856750 | 36400 | 36450 | 36450 | 36400 | 121 |
| 318 | 20240227 | 143700 | 4784448950 | 36450 | 36450 | 36450 | 36400 | 191 |
| 319 | 20240227 | 143600 | 4777494200 | 36400 | 36450 | 36450 | 36400 | 275 |
| 320 | 20240227 | 143500 | 4767482900 | 36450 | 36400 | 36450 | 36400 | 140 |
| 321 | 20240227 | 143400 | 4762381700 | 36400 | 36400 | 36400 | 36350 | 1064 |
| 322 | 20240227 | 143300 | 4723657800 | 36450 | 36400 | 36450 | 36400 | 19 |
| 323 | 20240227 | 143200 | 4722965850 | 36450 | 36400 | 36450 | 36400 | 134 |
| 324 | 20240227 | 143100 | 4718088200 | 36450 | 36400 | 36450 | 36400 | 144 |
| 325 | 20240227 | 143000 | 4712845900 | 36400 | 36450 | 36450 | 36400 | 7 |
| 326 | 20240227 | 142900 | 4712591050 | 36400 | 36400 | 36450 | 36400 | 37 |
| 327 | 20240227 | 142800 | 4711244000 | 36400 | 36400 | 36400 | 36400 | 131 |
| 328 | 20240227 | 142700 | 4706475600 | 36400 | 36450 | 36450 | 36400 | 66 |
| 329 | 20240227 | 142600 | 4704071700 | 36400 | 36450 | 36450 | 36400 | 1005 |
| 330 | 20240227 | 142500 | 4667474500 | 36500 | 36450 | 36500 | 36450 | 17 |
| 331 | 20240227 | 142400 | 4666854700 | 36450 | 36400 | 36500 | 36400 | 1004 |
| 332 | 20240227 | 142300 | 4630260200 | 36400 | 36400 | 36400 | 36350 | 277 |
| 333 | 20240227 | 142200 | 4620177900 | 36350 | 36350 | 36350 | 36350 | 37 |
| 334 | 20240227 | 142100 | 4618832950 | 36350 | 36350 | 36350 | 36350 | 35 |
| 335 | 20240227 | 142000 | 4617560700 | 36350 | 36350 | 36350 | 36350 | 3 |
| 336 | 20240227 | 141900 | 4617451650 | 36350 | 36400 | 36400 | 36350 | 25 |
| 337 | 20240227 | 141800 | 4616542300 | 36350 | 36400 | 36450 | 36350 | 1013 |
| 338 | 20240227 | 141700 | 4579684150 | 36400 | 36400 | 36450 | 36400 | 14 |
| 339 | 20240227 | 141600 | 4579174500 | 36450 | 36450 | 36450 | 36450 | 16 |
| 340 | 20240227 | 141500 | 4578591300 | 36450 | 36450 | 36450 | 36400 | 93 |
| 341 | 20240227 | 141400 | 4575203900 | 36450 | 36450 | 36500 | 36450 | 123 |
| 342 | 20240227 | 141300 | 4570720500 | 36450 | 36400 | 36450 | 36400 | 63 |
| 343 | 20240227 | 141200 | 4568424500 | 36450 | 36350 | 36450 | 36350 | 245 |
| 344 | 20240227 | 141100 | 4559500000 | 36400 | 36400 | 36450 | 36400 | 13 |
| 345 | 20240227 | 141000 | 4559026650 | 36400 | 36500 | 36500 | 36350 | 1139 |
| 346 | 20240227 | 140900 | 4517552050 | 36500 | 36500 | 36500 | 36450 | 66 |
| 347 | 20240227 | 140800 | 4515144400 | 36500 | 36450 | 36500 | 36400 | 60 |
| 348 | 20240227 | 140700 | 4512955950 | 36500 | 36450 | 36500 | 36400 | 275 |
| 349 | 20240227 | 140600 | 4502932350 | 36450 | 36450 | 36450 | 36450 | 105 |
| 350 | 20240227 | 140500 | 4499105100 | 36550 | 36500 | 36550 | 36450 | 38 |
| 351 | 20240227 | 140400 | 4497719550 | 36500 | 36500 | 36500 | 36450 | 40 |
| 352 | 20240227 | 140300 | 4496260900 | 36550 | 36450 | 36550 | 36450 | 273 |
| 353 | 20240227 | 140200 | 4486307550 | 36450 | 36500 | 36500 | 36400 | 1324 |
| 354 | 20240227 | 140100 | 4438096050 | 36500 | 36500 | 36550 | 36450 | 347 |
| 355 | 20240227 | 140000 | 4425423800 | 36500 | 36500 | 36500 | 36450 | 85 |
| 356 | 20240227 | 135900 | 4422321900 | 36500 | 36500 | 36500 | 36500 | 27 |
| 357 | 20240227 | 135800 | 4421336400 | 36500 | 36500 | 36500 | 36450 | 69 |
| 358 | 20240227 | 135700 | 4418818450 | 36500 | 36550 | 36550 | 36500 | 48 |
| 359 | 20240227 | 135600 | 4417066300 | 36550 | 36500 | 36550 | 36500 | 23 |
| 360 | 20240227 | 135500 | 4416226600 | 36500 | 36450 | 36550 | 36450 | 298 |
| 361 | 20240227 | 135400 | 4405341500 | 36550 | 36600 | 36600 | 36450 | 1105 |
| 362 | 20240227 | 135300 | 4365016800 | 36550 | 36550 | 36550 | 36500 | 234 |
| 363 | 20240227 | 135200 | 4356468700 | 36600 | 36500 | 36600 | 36500 | 154 |
| 364 | 20240227 | 135100 | 4350840150 | 36500 | 36500 | 36550 | 36500 | 125 |
| 365 | 20240227 | 135000 | 4346276150 | 36500 | 36500 | 36550 | 36450 | 220 |
| 366 | 20240227 | 134900 | 4338238400 | 36500 | 36500 | 36550 | 36500 | 22 |
| 367 | 20240227 | 134800 | 4337435350 | 36500 | 36500 | 36500 | 36500 | 13 |
| 368 | 20240227 | 134700 | 4336960850 | 36500 | 36600 | 36600 | 36500 | 309 |
| 369 | 20240227 | 134600 | 4325672950 | 36550 | 36700 | 36700 | 36450 | 1204 |
| 370 | 20240227 | 134500 | 4281640450 | 36700 | 36700 | 36700 | 36700 | 64 |
| 371 | 20240227 | 134400 | 4279291650 | 36700 | 36700 | 36700 | 36700 | 33 |
| 372 | 20240227 | 134300 | 4278080550 | 36650 | 36750 | 36750 | 36650 | 19 |
| 373 | 20240227 | 134200 | 4277384100 | 36700 | 36650 | 36700 | 36650 | 8 |
| 374 | 20240227 | 134100 | 4277090750 | 36650 | 36700 | 36850 | 36650 | 106 |
| 375 | 20240227 | 134000 | 4273198600 | 36700 | 36750 | 36750 | 36700 | 7 |
| 376 | 20240227 | 133900 | 4272941650 | 36700 | 36650 | 36700 | 36650 | 85 |
| 377 | 20240227 | 133800 | 4269823250 | 36600 | 36800 | 36800 | 36550 | 1308 |
| 378 | 20240227 | 133700 | 4221893700 | 36800 | 36800 | 36800 | 36800 | 25 |
| 379 | 20240227 | 133600 | 4220973700 | 36800 | 36750 | 36800 | 36750 | 1191 |
| 380 | 20240227 | 133500 | 4177185050 | 36700 | 36700 | 36700 | 36700 | 22 |
| 381 | 20240227 | 133400 | 4176377650 | 36700 | 36700 | 36700 | 36650 | 168 |
| 382 | 20240227 | 133300 | 4170212400 | 36600 | 36650 | 36750 | 36600 | 438 |
| 383 | 20240227 | 133200 | 4154123900 | 36700 | 36700 | 36700 | 36700 | 1 |
| 384 | 20240227 | 133100 | 4154087200 | 36600 | 36650 | 36700 | 36600 | 67 |
| 385 | 20240227 | 133000 | 4151629600 | 36650 | 36600 | 36750 | 36500 | 1400 |
| 386 | 20240227 | 132900 | 4100374600 | 36700 | 36600 | 36700 | 36600 | 868 |
| 387 | 20240227 | 132800 | 4068589550 | 36600 | 36650 | 36700 | 36600 | 1584 |
| 388 | 20240227 | 132700 | 4010588350 | 36650 | 36700 | 36700 | 36650 | 41 |
| 389 | 20240227 | 132600 | 4009084550 | 36700 | 36700 | 36700 | 36700 | 78 |
| 390 | 20240227 | 132500 | 4006221950 | 36700 | 36700 | 36700 | 36700 | 7 |
| 391 | 20240227 | 132400 | 4005965050 | 36700 | 36700 | 36700 | 36700 | 8 |
| 392 | 20240227 | 132300 | 4005671450 | 36700 | 36650 | 36700 | 36650 | 39 |
| 393 | 20240227 | 132200 | 4004240700 | 36600 | 36750 | 36750 | 36450 | 1504 |
| 394 | 20240227 | 132100 | 3949141450 | 36700 | 36700 | 36750 | 36700 | 62 |
| 395 | 20240227 | 132000 | 3946863950 | 36700 | 36600 | 36700 | 36600 | 234 |
| 396 | 20240227 | 131900 | 3938277000 | 36600 | 36650 | 36650 | 36600 | 215 |
| 397 | 20240227 | 131800 | 3930397500 | 36650 | 36700 | 36700 | 36650 | 96 |
| 398 | 20240227 | 131700 | 3926878400 | 36650 | 36600 | 36700 | 36600 | 447 |
| 399 | 20240227 | 131600 | 3910483850 | 36600 | 36600 | 36600 | 36550 | 387 |
| 400 | 20240227 | 131500 | 3896319800 | 36600 | 36600 | 36650 | 36600 | 40 |
| 401 | 20240227 | 131400 | 3894855450 | 36600 | 36600 | 36650 | 36550 | 1031 |
| 402 | 20240227 | 131300 | 3857140700 | 36650 | 36700 | 36700 | 36650 | 15 |
| 403 | 20240227 | 131200 | 3856590550 | 36650 | 36600 | 36650 | 36600 | 151 |
| 404 | 20240227 | 131100 | 3851057050 | 36600 | 36600 | 36600 | 36600 | 6 |
| 405 | 20240227 | 131000 | 3850837450 | 36600 | 36600 | 36600 | 36600 | 17 |
| 406 | 20240227 | 130900 | 3850215250 | 36600 | 36550 | 36600 | 36550 | 22 |
| 407 | 20240227 | 130800 | 3849410750 | 36600 | 36600 | 36600 | 36600 | 2 |
| 408 | 20240227 | 130700 | 3849337550 | 36600 | 36550 | 36600 | 36550 | 226 |
| 409 | 20240227 | 130600 | 3841066500 | 36550 | 36600 | 36700 | 36450 | 1085 |
| 410 | 20240227 | 130500 | 3801408650 | 36700 | 36550 | 36700 | 36550 | 629 |
| 411 | 20240227 | 130400 | 3778377650 | 36600 | 36600 | 36600 | 36600 | 1 |
| 412 | 20240227 | 130300 | 3778341050 | 36600 | 36600 | 36600 | 36600 | 249 |
| 413 | 20240227 | 130200 | 3769227650 | 36600 | 36650 | 36650 | 36600 | 16 |
| 414 | 20240227 | 130100 | 3768642000 | 36650 | 36650 | 36650 | 36650 | 59 |
| 415 | 20240227 | 130000 | 3766479650 | 36600 | 36650 | 36650 | 36600 | 53 |
| 416 | 20240227 | 125900 | 3764537700 | 36600 | 36600 | 36650 | 36550 | 118 |
| 417 | 20240227 | 125800 | 3760215200 | 36550 | 36650 | 36650 | 36400 | 1282 |
| 418 | 20240227 | 125700 | 3713426250 | 36550 | 36550 | 36600 | 36550 | 269 |
| 419 | 20240227 | 125600 | 3703594150 | 36500 | 36500 | 36500 | 36500 | 16 |
| 420 | 20240227 | 125500 | 3703010150 | 36500 | 36500 | 36500 | 36500 | 38 |
| 421 | 20240227 | 125400 | 3701623150 | 36550 | 36550 | 36550 | 36500 | 229 |
| 422 | 20240227 | 125300 | 3693259350 | 36550 | 36550 | 36550 | 36500 | 138 |
| 423 | 20240227 | 125200 | 3688216200 | 36550 | 36550 | 36550 | 36550 | 46 |
| 424 | 20240227 | 125100 | 3686534900 | 36550 | 36550 | 36550 | 36550 | 90 |
| 425 | 20240227 | 125000 | 3683245400 | 36500 | 36650 | 36650 | 36350 | 1317 |
| 426 | 20240227 | 124900 | 3635159600 | 36700 | 36700 | 36700 | 36700 | 6 |
| 427 | 20240227 | 124800 | 3634939400 | 36650 | 36650 | 36650 | 36650 | 21 |
| 428 | 20240227 | 124700 | 3634169750 | 36650 | 36650 | 36650 | 36600 | 126 |
| 429 | 20240227 | 124600 | 3629552400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 430 | 20240227 | 124500 | 3629552400 | 36600 | 36600 | 36600 | 36600 | 2 |
| 431 | 20240227 | 124400 | 3629479200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 432 | 20240227 | 124300 | 3629479200 | 36600 | 36600 | 36600 | 36600 | 122 |
| 433 | 20240227 | 124200 | 3625014000 | 36500 | 36700 | 36700 | 36500 | 982 |
| 434 | 20240227 | 124100 | 3589052050 | 36700 | 36700 | 36750 | 36700 | 850 |
| 435 | 20240227 | 124000 | 3557856950 | 36700 | 36750 | 36750 | 36700 | 53 |
| 436 | 20240227 | 123900 | 3555909250 | 36750 | 36750 | 36750 | 36750 | 56 |
| 437 | 20240227 | 123800 | 3553851250 | 36750 | 36750 | 36750 | 36750 | 197 |
| 438 | 20240227 | 123700 | 3546611500 | 36700 | 36700 | 36700 | 36700 | 183 |
| 439 | 20240227 | 123600 | 3539895400 | 36650 | 36650 | 36650 | 36650 | 111 |
| 440 | 20240227 | 123500 | 3535827250 | 36650 | 36500 | 36650 | 36500 | 605 |
| 441 | 20240227 | 123400 | 3513701600 | 36450 | 36550 | 36550 | 36400 | 1014 |
| 442 | 20240227 | 123300 | 3476718850 | 36550 | 36600 | 36600 | 36550 | 37 |
| 443 | 20240227 | 123200 | 3475366200 | 36550 | 36550 | 36600 | 36550 | 145 |
| 444 | 20240227 | 123100 | 3470061300 | 36550 | 36500 | 36650 | 36500 | 5661 |
| 445 | 20240227 | 123000 | 3263332700 | 36450 | 36450 | 36450 | 36400 | 165 |
| 446 | 20240227 | 122900 | 3257318700 | 36450 | 36450 | 36450 | 36450 | 7 |
| 447 | 20240227 | 122800 | 3257063550 | 36450 | 36400 | 36450 | 36350 | 581 |
| 448 | 20240227 | 122700 | 3235915150 | 36350 | 36350 | 36400 | 36350 | 121 |
| 449 | 20240227 | 122600 | 3231516050 | 36450 | 36350 | 36450 | 36250 | 1740 |
| 450 | 20240227 | 122500 | 3168271250 | 36300 | 36350 | 36400 | 36300 | 378 |
| 451 | 20240227 | 122400 | 3154547150 | 36300 | 36450 | 36450 | 36300 | 443 |
| 452 | 20240227 | 122300 | 3138423000 | 36400 | 36450 | 36450 | 36400 | 21 |
| 453 | 20240227 | 122200 | 3137658300 | 36400 | 36400 | 36450 | 36400 | 77 |
| 454 | 20240227 | 122100 | 3134853100 | 36400 | 36450 | 36450 | 36400 | 102 |
| 455 | 20240227 | 122000 | 3131140200 | 36400 | 36450 | 36450 | 36400 | 100 |
| 456 | 20240227 | 121900 | 3127499400 | 36400 | 36400 | 36400 | 36400 | 1 |
| 457 | 20240227 | 121800 | 3127463000 | 36400 | 36650 | 36650 | 36400 | 1000 |
| 458 | 20240227 | 121700 | 3091037400 | 36500 | 36400 | 36500 | 36400 | 973 |
| 459 | 20240227 | 121600 | 3055536000 | 36450 | 36500 | 36500 | 36450 | 257 |
| 460 | 20240227 | 121500 | 3046167750 | 36450 | 36500 | 36500 | 36450 | 787 |
| 461 | 20240227 | 121400 | 3017473750 | 36500 | 36500 | 36500 | 36500 | 38 |
| 462 | 20240227 | 121300 | 3016086750 | 36500 | 36500 | 36500 | 36500 | 0 |
| 463 | 20240227 | 121200 | 3016086750 | 36500 | 36500 | 36500 | 36500 | 100 |
| 464 | 20240227 | 121100 | 3012436750 | 36550 | 36550 | 36550 | 36500 | 11 |
| 465 | 20240227 | 121000 | 3012034900 | 36550 | 36600 | 36600 | 36450 | 1122 |
| 466 | 20240227 | 120900 | 2971098050 | 36600 | 36550 | 36600 | 36500 | 239 |
| 467 | 20240227 | 120800 | 2962354150 | 36550 | 36600 | 36600 | 36500 | 32 |
| 468 | 20240227 | 120700 | 2961184800 | 36500 | 36500 | 36500 | 36500 | 10 |
| 469 | 20240227 | 120600 | 2960819800 | 36550 | 36500 | 36550 | 36500 | 416 |
| 470 | 20240227 | 120500 | 2945635550 | 36500 | 36450 | 36550 | 36450 | 199 |
| 471 | 20240227 | 120400 | 2938372100 | 36450 | 36450 | 36450 | 36450 | 99 |
| 472 | 20240227 | 120300 | 2934763550 | 36450 | 36450 | 36450 | 36450 | 3 |
| 473 | 20240227 | 120200 | 2934654200 | 36550 | 36350 | 36550 | 36300 | 1268 |
| 474 | 20240227 | 120100 | 2888541250 | 36400 | 36400 | 36450 | 36350 | 1981 |
| 475 | 20240227 | 120000 | 2816464150 | 36450 | 36450 | 36450 | 36350 | 2183 |
| 476 | 20240227 | 115900 | 2736966200 | 36500 | 36500 | 36500 | 36450 | 26 |
| 477 | 20240227 | 115800 | 2736017700 | 36500 | 36500 | 36500 | 36500 | 54 |
| 478 | 20240227 | 115700 | 2734046700 | 36500 | 36500 | 36500 | 36450 | 14 |
| 479 | 20240227 | 115600 | 2733535850 | 36450 | 36450 | 36450 | 36450 | 15 |
| 480 | 20240227 | 115500 | 2732989100 | 36450 | 36450 | 36500 | 36450 | 43 |
| 481 | 20240227 | 115400 | 2731419700 | 36500 | 36550 | 36550 | 36450 | 1660 |
| 482 | 20240227 | 115300 | 2670801850 | 36550 | 36550 | 36550 | 36550 | 426 |
| 483 | 20240227 | 115200 | 2655231550 | 36550 | 36550 | 36550 | 36550 | 8 |
| 484 | 20240227 | 115100 | 2654939150 | 36550 | 36550 | 36550 | 36550 | 15 |
| 485 | 20240227 | 115000 | 2654390900 | 36600 | 36600 | 36600 | 36550 | 18 |
| 486 | 20240227 | 114900 | 2653732150 | 36600 | 36600 | 36600 | 36600 | 10 |
| 487 | 20240227 | 114800 | 2653366150 | 36600 | 36600 | 36650 | 36600 | 206 |
| 488 | 20240227 | 114700 | 2645826300 | 36650 | 36650 | 36650 | 36650 | 10 |
| 489 | 20240227 | 114600 | 2645459800 | 36600 | 36600 | 36600 | 36500 | 1145 |
| 490 | 20240227 | 114500 | 2603624150 | 36650 | 36600 | 36650 | 36600 | 20 |
| 491 | 20240227 | 114400 | 2602892100 | 36600 | 36600 | 36600 | 36600 | 8 |
| 492 | 20240227 | 114300 | 2602599300 | 36650 | 36650 | 36650 | 36650 | 3 |
| 493 | 20240227 | 114200 | 2602489350 | 36600 | 36600 | 36600 | 36600 | 93 |
| 494 | 20240227 | 114100 | 2599085550 | 36600 | 36600 | 36600 | 36600 | 43 |
| 495 | 20240227 | 114000 | 2597511750 | 36650 | 36650 | 36650 | 36600 | 68 |
| 496 | 20240227 | 113900 | 2595021400 | 36650 | 36600 | 36650 | 36600 | 86 |
| 497 | 20240227 | 113800 | 2591869800 | 36600 | 36650 | 36650 | 36550 | 1225 |
| 498 | 20240227 | 113700 | 2547063800 | 36700 | 36650 | 36700 | 36650 | 101 |
| 499 | 20240227 | 113600 | 2543358100 | 36600 | 36650 | 36650 | 36600 | 42 |
| 500 | 20240227 | 113500 | 2541819300 | 36650 | 36650 | 36650 | 36650 | 56 |
| 501 | 20240227 | 113400 | 2539766900 | 36650 | 36550 | 36650 | 36550 | 397 |
| 502 | 20240227 | 113300 | 2525234500 | 36550 | 36650 | 36650 | 36550 | 36 |
| 503 | 20240227 | 113200 | 2523916800 | 36650 | 36600 | 36650 | 36600 | 32 |
| 504 | 20240227 | 113100 | 2522745550 | 36600 | 36600 | 36600 | 36600 | 116 |
| 505 | 20240227 | 113000 | 2518499950 | 36600 | 36650 | 36650 | 36550 | 1011 |
| 506 | 20240227 | 112900 | 2481509450 | 36650 | 36650 | 36650 | 36650 | 141 |
| 507 | 20240227 | 112800 | 2476341800 | 36650 | 36650 | 36650 | 36650 | 5 |
| 508 | 20240227 | 112700 | 2476158550 | 36700 | 36650 | 36750 | 36650 | 117 |
| 509 | 20240227 | 112600 | 2471864950 | 36700 | 36700 | 36700 | 36700 | 11 |
| 510 | 20240227 | 112500 | 2471461250 | 36700 | 36600 | 36700 | 36600 | 50 |
| 511 | 20240227 | 112400 | 2469627500 | 36650 | 36750 | 36750 | 36650 | 134 |
| 512 | 20240227 | 112300 | 2464714150 | 36650 | 36700 | 36750 | 36650 | 1408 |
| 513 | 20240227 | 112200 | 2413103300 | 36650 | 36700 | 36700 | 36650 | 992 |
| 514 | 20240227 | 112100 | 2376721150 | 36800 | 36750 | 36800 | 36700 | 451 |
| 515 | 20240227 | 112000 | 2360161600 | 36750 | 36700 | 36750 | 36700 | 1228 |
| 516 | 20240227 | 111900 | 2315093100 | 36700 | 36800 | 36800 | 36700 | 241 |
| 517 | 20240227 | 111800 | 2306237000 | 36800 | 36800 | 36800 | 36800 | 61 |
| 518 | 20240227 | 111700 | 2303992200 | 36800 | 36850 | 36850 | 36800 | 44 |
| 519 | 20240227 | 111600 | 2302372950 | 36800 | 36800 | 36800 | 36800 | 0 |
| 520 | 20240227 | 111500 | 2302372950 | 36800 | 36800 | 36850 | 36800 | 130 |
| 521 | 20240227 | 111400 | 2297588100 | 36700 | 36900 | 36900 | 36700 | 1057 |
| 522 | 20240227 | 111300 | 2258718200 | 36850 | 36900 | 36900 | 36850 | 230 |
| 523 | 20240227 | 111200 | 2250233200 | 36900 | 36800 | 36900 | 36750 | 317 |
| 524 | 20240227 | 111100 | 2238548850 | 36800 | 36800 | 36800 | 36800 | 63 |
| 525 | 20240227 | 111000 | 2236230450 | 36800 | 36800 | 36800 | 36800 | 19 |
| 526 | 20240227 | 110900 | 2235531250 | 36800 | 36900 | 36900 | 36800 | 3 |
| 527 | 20240227 | 110800 | 2235420650 | 36800 | 36800 | 36800 | 36800 | 106 |
| 528 | 20240227 | 110700 | 2231519850 | 36800 | 36750 | 36800 | 36700 | 283 |
| 529 | 20240227 | 110600 | 2221129250 | 36750 | 36900 | 36900 | 36650 | 1024 |
| 530 | 20240227 | 110500 | 2183548650 | 36900 | 36900 | 36900 | 36900 | 1 |
| 531 | 20240227 | 110400 | 2183511750 | 36900 | 36850 | 36900 | 36750 | 273 |
| 532 | 20240227 | 110300 | 2173450100 | 36850 | 36950 | 36950 | 36750 | 1189 |
| 533 | 20240227 | 110200 | 2129696300 | 36950 | 36950 | 36950 | 36950 | 20 |
| 534 | 20240227 | 110100 | 2128957300 | 36950 | 36850 | 37100 | 36850 | 132 |
| 535 | 20240227 | 110000 | 2124074450 | 36850 | 36750 | 36850 | 36750 | 453 |
| 536 | 20240227 | 105900 | 2107409750 | 36700 | 36700 | 36700 | 36700 | 11 |
| 537 | 20240227 | 105800 | 2107006050 | 36650 | 36750 | 36750 | 36650 | 1160 |
| 538 | 20240227 | 105700 | 2064430500 | 36800 | 36800 | 36800 | 36800 | 16 |
| 539 | 20240227 | 105600 | 2063841700 | 36800 | 36750 | 36800 | 36750 | 173 |
| 540 | 20240227 | 105500 | 2057482550 | 36700 | 36750 | 36750 | 36700 | 198 |
| 541 | 20240227 | 105400 | 2050209550 | 36750 | 36750 | 36750 | 36750 | 204 |
| 542 | 20240227 | 105300 | 2042712550 | 36750 | 36800 | 36800 | 36750 | 265 |
| 543 | 20240227 | 105200 | 2032972300 | 36750 | 36750 | 36750 | 36700 | 2131 |
| 544 | 20240227 | 105100 | 1954742300 | 36750 | 36750 | 36750 | 36750 | 129 |
| 545 | 20240227 | 105000 | 1950001550 | 36800 | 36800 | 36800 | 36800 | 1 |
| 546 | 20240227 | 104900 | 1949964750 | 36800 | 36750 | 36800 | 36750 | 49 |
| 547 | 20240227 | 104800 | 1948163650 | 36800 | 36850 | 36850 | 36800 | 56 |
| 548 | 20240227 | 104700 | 1946102550 | 36850 | 36850 | 36850 | 36750 | 461 |
| 549 | 20240227 | 104600 | 1929156500 | 36750 | 36850 | 36900 | 36750 | 2045 |
| 550 | 20240227 | 104500 | 1853896400 | 36850 | 36900 | 36950 | 36850 | 1017 |
| 551 | 20240227 | 104400 | 1816372750 | 36900 | 37050 | 37050 | 36850 | 1426 |
| 552 | 20240227 | 104300 | 1763690500 | 37050 | 37000 | 37050 | 37000 | 253 |
| 553 | 20240227 | 104200 | 1754324350 | 37000 | 36800 | 37000 | 36800 | 2137 |
| 554 | 20240227 | 104100 | 1675575150 | 36800 | 36800 | 36800 | 36800 | 17 |
| 555 | 20240227 | 104000 | 1674949550 | 36800 | 36800 | 36800 | 36800 | 84 |
| 556 | 20240227 | 103900 | 1671858350 | 36850 | 36850 | 36950 | 36850 | 463 |
| 557 | 20240227 | 103800 | 1654791200 | 36800 | 36800 | 36800 | 36800 | 35 |
| 558 | 20240227 | 103700 | 1653503200 | 36750 | 36750 | 36750 | 36750 | 0 |
| 559 | 20240227 | 103600 | 1653503200 | 36750 | 36650 | 36750 | 36650 | 1084 |
| 560 | 20240227 | 103500 | 1613751400 | 36650 | 36700 | 36700 | 36650 | 224 |
| 561 | 20240227 | 103400 | 1605538750 | 36750 | 36650 | 36750 | 36650 | 847 |
| 562 | 20240227 | 103300 | 1574495900 | 36650 | 36750 | 36750 | 36650 | 1100 |
| 563 | 20240227 | 103200 | 1534178050 | 36750 | 36750 | 36750 | 36750 | 130 |
| 564 | 20240227 | 103100 | 1529400550 | 36750 | 36700 | 36750 | 36650 | 1117 |
| 565 | 20240227 | 103000 | 1488429450 | 36700 | 36750 | 36750 | 36650 | 639 |
| 566 | 20240227 | 102900 | 1464969200 | 36800 | 36800 | 36800 | 36800 | 344 |
| 567 | 20240227 | 102800 | 1452310000 | 36800 | 36950 | 36950 | 36800 | 1437 |
| 568 | 20240227 | 102700 | 1399348150 | 36950 | 36900 | 36950 | 36900 | 79 |
| 569 | 20240227 | 102600 | 1396431650 | 36950 | 36850 | 36950 | 36850 | 1595 |
| 570 | 20240227 | 102500 | 1337576400 | 36850 | 36850 | 36850 | 36850 | 205 |
| 571 | 20240227 | 102400 | 1330022150 | 36850 | 36850 | 36850 | 36850 | 10 |
| 572 | 20240227 | 102300 | 1329653650 | 36850 | 36950 | 36950 | 36850 | 1162 |
| 573 | 20240227 | 102200 | 1286727550 | 37000 | 37000 | 37000 | 37000 | 355 |
| 574 | 20240227 | 102100 | 1273592550 | 37000 | 37000 | 37000 | 37000 | 333 |
| 575 | 20240227 | 102000 | 1261271550 | 37000 | 37050 | 37050 | 37000 | 173 |
| 576 | 20240227 | 101900 | 1254863350 | 37100 | 37100 | 37100 | 37100 | 108 |
| 577 | 20240227 | 101800 | 1250856550 | 37100 | 37100 | 37100 | 37100 | 11 |
| 578 | 20240227 | 101700 | 1250448450 | 37100 | 37100 | 37100 | 37100 | 190 |
| 579 | 20240227 | 101600 | 1243399450 | 37150 | 37050 | 37150 | 37050 | 402 |
| 580 | 20240227 | 101500 | 1228485000 | 37000 | 37050 | 37050 | 37000 | 400 |
| 581 | 20240227 | 101400 | 1213665200 | 37050 | 37150 | 37150 | 37050 | 54 |
| 582 | 20240227 | 101300 | 1211662500 | 37100 | 37100 | 37100 | 37100 | 0 |
| 583 | 20240227 | 101200 | 1211662500 | 37100 | 37150 | 37150 | 37100 | 637 |
| 584 | 20240227 | 101100 | 1188008200 | 37100 | 37000 | 37100 | 36950 | 1188 |
| 585 | 20240227 | 101000 | 1144031750 | 37050 | 37050 | 37050 | 37050 | 20 |
| 586 | 20240227 | 100900 | 1143290750 | 37050 | 36900 | 37050 | 36900 | 291 |
| 587 | 20240227 | 100800 | 1132511900 | 36950 | 36950 | 37000 | 36900 | 219 |
| 588 | 20240227 | 100700 | 1124418700 | 36950 | 36950 | 36950 | 36950 | 351 |
| 589 | 20240227 | 100600 | 1111449250 | 37000 | 37050 | 37050 | 37000 | 58 |
| 590 | 20240227 | 100500 | 1109302750 | 37050 | 37050 | 37050 | 37050 | 37 |
| 591 | 20240227 | 100400 | 1107931900 | 37000 | 37000 | 37100 | 37000 | 108 |
| 592 | 20240227 | 100300 | 1103932200 | 37000 | 37100 | 37100 | 37000 | 51 |
| 593 | 20240227 | 100200 | 1102044150 | 37100 | 37000 | 37100 | 37000 | 820 |
| 594 | 20240227 | 100100 | 1071687750 | 37000 | 37050 | 37200 | 36950 | 431 |
| 595 | 20240227 | 100000 | 1055722250 | 37050 | 36950 | 37050 | 36900 | 257 |
| 596 | 20240227 | 095900 | 1046216350 | 36900 | 36900 | 36900 | 36850 | 356 |
| 597 | 20240227 | 095800 | 1033080000 | 36850 | 36850 | 36900 | 36850 | 624 |
| 598 | 20240227 | 095700 | 1010073900 | 36850 | 36900 | 36900 | 36850 | 145 |
| 599 | 20240227 | 095600 | 1004730600 | 36900 | 36850 | 36900 | 36850 | 57 |
| 600 | 20240227 | 095500 | 1002629900 | 36850 | 36900 | 36950 | 36850 | 372 |
| 601 | 20240227 | 095400 | 988912800 | 36900 | 36900 | 36900 | 36850 | 591 |
| 602 | 20240227 | 095300 | 967113550 | 36900 | 37000 | 37000 | 36900 | 779 |
| 603 | 20240227 | 095200 | 938365200 | 37000 | 37050 | 37050 | 36950 | 1045 |
| 604 | 20240227 | 095100 | 899721400 | 37050 | 37050 | 37050 | 37050 | 154 |
| 605 | 20240227 | 095000 | 894015700 | 37100 | 37150 | 37150 | 37050 | 914 |
| 606 | 20240227 | 094900 | 860129650 | 37100 | 37100 | 37150 | 37100 | 301 |
| 607 | 20240227 | 094800 | 848957550 | 37050 | 37100 | 37150 | 37050 | 404 |
| 608 | 20240227 | 094700 | 833977500 | 37050 | 37200 | 37200 | 37050 | 403 |
| 609 | 20240227 | 094600 | 819011600 | 37200 | 37150 | 37300 | 37050 | 1292 |
| 610 | 20240227 | 094500 | 771016650 | 37200 | 37250 | 37250 | 37200 | 379 |
| 611 | 20240227 | 094400 | 756913500 | 37250 | 37200 | 37250 | 37200 | 142 |
| 612 | 20240227 | 094300 | 751624750 | 37200 | 37250 | 37250 | 37200 | 321 |
| 613 | 20240227 | 094200 | 739668800 | 37250 | 37400 | 37400 | 37250 | 168 |
| 614 | 20240227 | 094100 | 733395450 | 37450 | 37350 | 37450 | 37350 | 80 |
| 615 | 20240227 | 094000 | 730401450 | 37300 | 37300 | 37300 | 37300 | 30 |
| 616 | 20240227 | 093900 | 729282450 | 37300 | 37450 | 37450 | 37300 | 651 |
| 617 | 20240227 | 093800 | 704938500 | 37400 | 37250 | 37400 | 37250 | 390 |
| 618 | 20240227 | 093700 | 690392850 | 37250 | 37350 | 37400 | 37250 | 739 |
| 619 | 20240227 | 093600 | 662802900 | 37350 | 37500 | 37500 | 37350 | 569 |
| 620 | 20240227 | 093500 | 641509000 | 37500 | 37400 | 37500 | 37400 | 84 |
| 621 | 20240227 | 093400 | 638361650 | 37450 | 37450 | 37450 | 37400 | 310 |
| 622 | 20240227 | 093300 | 626759600 | 37450 | 37500 | 37500 | 37450 | 70 |
| 623 | 20240227 | 093200 | 624134750 | 37500 | 37500 | 37500 | 37500 | 757 |
| 624 | 20240227 | 093100 | 595747250 | 37500 | 37600 | 37600 | 37500 | 138 |
| 625 | 20240227 | 093000 | 590567000 | 37600 | 37650 | 37650 | 37500 | 563 |
| 626 | 20240227 | 092900 | 569418550 | 37650 | 37700 | 37700 | 37650 | 127 |
| 627 | 20240227 | 092800 | 564634850 | 37700 | 37750 | 37750 | 37700 | 50 |
| 628 | 20240227 | 092700 | 562748350 | 37750 | 37750 | 37750 | 37750 | 49 |
| 629 | 20240227 | 092600 | 560898600 | 37850 | 37800 | 37850 | 37800 | 102 |
| 630 | 20240227 | 092500 | 557039000 | 37800 | 37750 | 37900 | 37750 | 81 |
| 631 | 20240227 | 092400 | 553973450 | 37700 | 37700 | 37700 | 37550 | 467 |
| 632 | 20240227 | 092300 | 536388550 | 37750 | 37650 | 37750 | 37600 | 574 |
| 633 | 20240227 | 092200 | 514787100 | 37650 | 37850 | 37850 | 37650 | 756 |
| 634 | 20240227 | 092100 | 486284900 | 37850 | 37800 | 37950 | 37800 | 551 |
| 635 | 20240227 | 092000 | 465423150 | 37800 | 37700 | 37800 | 37700 | 263 |
| 636 | 20240227 | 091900 | 455489200 | 37750 | 37600 | 37750 | 37600 | 365 |
| 637 | 20240227 | 091800 | 441760700 | 37700 | 37700 | 37750 | 37600 | 799 |
| 638 | 20240227 | 091700 | 411711150 | 37700 | 37700 | 37700 | 37700 | 66 |
| 639 | 20240227 | 091600 | 409222950 | 37700 | 37750 | 37750 | 37700 | 11 |
| 640 | 20240227 | 091500 | 408808050 | 37700 | 37750 | 37750 | 37700 | 306 |
| 641 | 20240227 | 091400 | 397266150 | 37700 | 37700 | 37800 | 37700 | 171 |
| 642 | 20240227 | 091300 | 390817150 | 37600 | 37700 | 37750 | 37600 | 93 |
| 643 | 20240227 | 091200 | 387314000 | 37600 | 37600 | 37600 | 37550 | 262 |
| 644 | 20240227 | 091100 | 377465550 | 37650 | 37750 | 37750 | 37650 | 828 |
| 645 | 20240227 | 091000 | 346278700 | 37800 | 37850 | 37900 | 37800 | 108 |
| 646 | 20240227 | 090900 | 342194450 | 37850 | 37850 | 37850 | 37850 | 146 |
| 647 | 20240227 | 090800 | 336668350 | 37850 | 37950 | 38050 | 37850 | 316 |
| 648 | 20240227 | 090700 | 324682600 | 38000 | 38000 | 38000 | 37950 | 623 |
| 649 | 20240227 | 090600 | 301018900 | 38000 | 37850 | 38050 | 37850 | 420 |
| 650 | 20240227 | 090500 | 285083950 | 37950 | 38000 | 38000 | 37800 | 397 |
| 651 | 20240227 | 090400 | 270022250 | 38050 | 38000 | 38100 | 37950 | 960 |
| 652 | 20240227 | 090300 | 233488400 | 38000 | 37800 | 38150 | 37800 | 2817 |
| 653 | 20240227 | 090200 | 126496250 | 37750 | 37950 | 37950 | 37750 | 353 |
| 654 | 20240227 | 090100 | 113125650 | 37950 | 37600 | 37950 | 37600 | 1133 |
| 655 | 20240227 | 090000 | 70293200 | 37550 | 37600 | 37750 | 37500 | 1871 |