36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 200900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 3 | 20240228 | 200800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240228 | 200700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240228 | 200600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240228 | 200500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240228 | 200400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240228 | 200300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240228 | 200200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240228 | 200100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240228 | 200000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240228 | 195900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240228 | 195800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240228 | 195700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240228 | 195600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240228 | 195500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240228 | 195400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240228 | 195300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240228 | 195200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240228 | 195100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240228 | 195000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240228 | 194900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240228 | 194800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240228 | 194700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240228 | 194600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240228 | 194500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240228 | 194400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240228 | 194300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240228 | 194200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240228 | 194100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240228 | 194000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240228 | 193900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 33 | 20240228 | 193800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240228 | 193700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240228 | 193600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240228 | 193500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240228 | 193400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240228 | 193300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240228 | 193200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240228 | 193100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240228 | 193000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240228 | 192900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240228 | 192800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240228 | 192700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240228 | 192600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240228 | 192500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240228 | 192400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240228 | 192300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240228 | 192200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240228 | 192100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240228 | 192000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240228 | 191900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240228 | 191800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240228 | 191700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240228 | 191600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240228 | 191500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240228 | 191400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240228 | 191300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240228 | 191200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240228 | 191100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240228 | 191000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240228 | 190900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 63 | 20240228 | 190800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240228 | 190700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240228 | 190600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240228 | 190500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240228 | 190400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240228 | 190300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240228 | 190200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240228 | 190100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240228 | 190000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240228 | 185900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240228 | 185800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240228 | 185700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240228 | 185600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240228 | 185500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240228 | 185400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240228 | 185300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240228 | 185200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240228 | 185100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240228 | 185000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240228 | 184900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240228 | 184800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240228 | 184700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240228 | 184600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240228 | 184500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240228 | 184400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240228 | 184300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240228 | 184200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240228 | 184100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240228 | 184000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240228 | 183900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 93 | 20240228 | 183800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240228 | 183700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240228 | 183600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240228 | 183500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240228 | 183400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240228 | 183300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240228 | 183200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240228 | 183100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240228 | 183000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240228 | 182900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240228 | 182800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240228 | 182700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240228 | 182600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240228 | 182500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240228 | 182400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240228 | 182300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240228 | 182200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240228 | 182100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240228 | 182000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240228 | 181900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240228 | 181800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240228 | 181700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240228 | 181600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240228 | 181500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240228 | 181400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240228 | 181300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240228 | 181200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240228 | 181100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240228 | 181000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240228 | 180900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 123 | 20240228 | 180800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240228 | 180700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240228 | 180600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240228 | 180500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240228 | 180400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240228 | 180300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240228 | 180200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240228 | 180100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240228 | 180000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240228 | 175900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240228 | 175800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240228 | 175700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240228 | 175600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240228 | 175500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240228 | 175400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240228 | 175300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240228 | 175200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240228 | 175100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240228 | 175000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240228 | 174900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240228 | 174800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240228 | 174700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240228 | 174600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240228 | 174500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240228 | 174400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240228 | 174300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240228 | 174200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240228 | 174100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240228 | 174000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240228 | 173900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 153 | 20240228 | 173800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240228 | 173700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240228 | 173600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240228 | 173500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240228 | 173400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240228 | 173300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240228 | 173200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240228 | 173100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240228 | 173000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240228 | 172900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240228 | 172800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240228 | 172700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240228 | 172600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240228 | 172500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240228 | 172400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240228 | 172300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240228 | 172200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240228 | 172100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240228 | 172000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240228 | 171900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240228 | 171800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240228 | 171700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240228 | 171600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240228 | 171500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240228 | 171400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240228 | 171300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240228 | 171200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240228 | 171100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240228 | 171000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240228 | 170900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 183 | 20240228 | 170800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240228 | 170700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240228 | 170600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240228 | 170500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240228 | 170400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240228 | 170300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240228 | 170200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240228 | 170100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240228 | 170000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 192 | 20240228 | 165900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 193 | 20240228 | 165800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 194 | 20240228 | 165700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 195 | 20240228 | 165600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 196 | 20240228 | 165500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 197 | 20240228 | 165400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 198 | 20240228 | 165300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 199 | 20240228 | 165200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 200 | 20240228 | 165100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 201 | 20240228 | 165000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 202 | 20240228 | 164900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 203 | 20240228 | 164800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 204 | 20240228 | 164700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 205 | 20240228 | 164600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 206 | 20240228 | 164500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 207 | 20240228 | 164400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 208 | 20240228 | 164300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 209 | 20240228 | 164200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 210 | 20240228 | 164100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 211 | 20240228 | 164000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 212 | 20240228 | 163900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 213 | 20240228 | 163800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 214 | 20240228 | 163700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 215 | 20240228 | 163600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 216 | 20240228 | 163500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 217 | 20240228 | 163400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 218 | 20240228 | 163300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 219 | 20240228 | 163200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 220 | 20240228 | 163100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 221 | 20240228 | 163000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 222 | 20240228 | 162900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 223 | 20240228 | 162800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 224 | 20240228 | 162700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 225 | 20240228 | 162600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 226 | 20240228 | 162500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 227 | 20240228 | 162400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 228 | 20240228 | 162300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 229 | 20240228 | 162200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 230 | 20240228 | 162100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 231 | 20240228 | 162000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 232 | 20240228 | 161900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 233 | 20240228 | 161800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 234 | 20240228 | 161700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 235 | 20240228 | 161600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 236 | 20240228 | 161500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 237 | 20240228 | 161400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 238 | 20240228 | 161300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 239 | 20240228 | 161200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 240 | 20240228 | 161100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 241 | 20240228 | 161000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 242 | 20240228 | 160900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 243 | 20240228 | 160800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 244 | 20240228 | 160700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 245 | 20240228 | 160600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 246 | 20240228 | 160500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 247 | 20240228 | 160400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 248 | 20240228 | 160300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 249 | 20240228 | 160200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 250 | 20240228 | 160100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 251 | 20240228 | 160000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 252 | 20240228 | 155900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 253 | 20240228 | 155800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 254 | 20240228 | 155700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 255 | 20240228 | 155600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 256 | 20240228 | 155500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 257 | 20240228 | 155400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 258 | 20240228 | 155300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 259 | 20240228 | 155200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 260 | 20240228 | 155100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 261 | 20240228 | 155000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 262 | 20240228 | 154900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 263 | 20240228 | 154800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 264 | 20240228 | 154700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 265 | 20240228 | 154600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 266 | 20240228 | 154500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 267 | 20240228 | 154400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 268 | 20240228 | 154300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 269 | 20240228 | 154200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 270 | 20240228 | 154100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 271 | 20240228 | 154000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 272 | 20240228 | 153900 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 273 | 20240228 | 153800 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 274 | 20240228 | 153700 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 275 | 20240228 | 153600 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 276 | 20240228 | 153500 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 277 | 20240228 | 153400 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 278 | 20240228 | 153300 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 279 | 20240228 | 153200 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 280 | 20240228 | 153100 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 0 |
| 281 | 20240228 | 153000 | 33642807750 | 28100 | 28100 | 28100 | 28100 | 9259 |
| 282 | 20240228 | 152900 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 283 | 20240228 | 152800 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 284 | 20240228 | 152700 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 285 | 20240228 | 152600 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 286 | 20240228 | 152500 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 287 | 20240228 | 152400 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 288 | 20240228 | 152300 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 289 | 20240228 | 152200 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 290 | 20240228 | 152100 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 291 | 20240228 | 152000 | 33382629850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 292 | 20240228 | 151900 | 33382629850 | 28250 | 28200 | 28250 | 28200 | 2328 |
| 293 | 20240228 | 151800 | 33316917550 | 28200 | 28200 | 28250 | 28200 | 1868 |
| 294 | 20240228 | 151700 | 33264227000 | 28200 | 28250 | 28300 | 28150 | 1341 |
| 295 | 20240228 | 151600 | 33226374550 | 28250 | 28300 | 28350 | 28250 | 2025 |
| 296 | 20240228 | 151500 | 33169105600 | 28350 | 28250 | 28350 | 28250 | 3678 |
| 297 | 20240228 | 151400 | 33065039200 | 28250 | 28100 | 28250 | 28100 | 3851 |
| 298 | 20240228 | 151300 | 32956510350 | 28050 | 28000 | 28050 | 28000 | 605 |
| 299 | 20240228 | 151200 | 32939548800 | 28000 | 28050 | 28050 | 28000 | 1324 |
| 300 | 20240228 | 151100 | 32902472050 | 28050 | 28000 | 28050 | 27950 | 2076 |
| 301 | 20240228 | 151000 | 32844331750 | 28000 | 28000 | 28050 | 27950 | 996 |
| 302 | 20240228 | 150900 | 32816427800 | 28000 | 28000 | 28050 | 28000 | 3135 |
| 303 | 20240228 | 150800 | 32728631800 | 28000 | 28000 | 28000 | 28000 | 481 |
| 304 | 20240228 | 150700 | 32715163800 | 28000 | 28000 | 28050 | 28000 | 257 |
| 305 | 20240228 | 150600 | 32707965050 | 28000 | 27900 | 28050 | 27900 | 1699 |
| 306 | 20240228 | 150500 | 32660439550 | 27900 | 27950 | 27950 | 27900 | 423 |
| 307 | 20240228 | 150400 | 32648625100 | 27900 | 27900 | 27950 | 27900 | 1199 |
| 308 | 20240228 | 150300 | 32615165450 | 27900 | 27900 | 27950 | 27900 | 579 |
| 309 | 20240228 | 150200 | 32598993900 | 27900 | 27900 | 27950 | 27900 | 624 |
| 310 | 20240228 | 150100 | 32581583950 | 27900 | 27950 | 27950 | 27900 | 327 |
| 311 | 20240228 | 150000 | 32572458800 | 27950 | 27950 | 27950 | 27900 | 223 |
| 312 | 20240228 | 145900 | 32566230350 | 27950 | 27850 | 27950 | 27850 | 1425 |
| 313 | 20240228 | 145800 | 32526431600 | 27850 | 27900 | 27950 | 27850 | 2119 |
| 314 | 20240228 | 145700 | 32467402500 | 27850 | 27900 | 27950 | 27850 | 1395 |
| 315 | 20240228 | 145600 | 32428525350 | 27850 | 27900 | 27950 | 27850 | 3049 |
| 316 | 20240228 | 145500 | 32343467700 | 27950 | 27950 | 27950 | 27800 | 6520 |
| 317 | 20240228 | 145400 | 32161764100 | 27900 | 27950 | 27950 | 27900 | 791 |
| 318 | 20240228 | 145300 | 32139694100 | 27950 | 27950 | 27950 | 27900 | 687 |
| 319 | 20240228 | 145200 | 32120501850 | 27900 | 27900 | 27950 | 27900 | 714 |
| 320 | 20240228 | 145100 | 32100558950 | 27950 | 27950 | 28000 | 27850 | 4693 |
| 321 | 20240228 | 145000 | 31969773800 | 28000 | 27900 | 28000 | 27900 | 316 |
| 322 | 20240228 | 144900 | 31960945250 | 27900 | 27950 | 27950 | 27900 | 1254 |
| 323 | 20240228 | 144800 | 31925953950 | 27950 | 27950 | 28000 | 27900 | 668 |
| 324 | 20240228 | 144700 | 31907272550 | 27950 | 28000 | 28000 | 27950 | 434 |
| 325 | 20240228 | 144600 | 31895130000 | 28000 | 28000 | 28050 | 27950 | 306 |
| 326 | 20240228 | 144500 | 31886561600 | 28000 | 28000 | 28050 | 27900 | 788 |
| 327 | 20240228 | 144400 | 31864487600 | 28000 | 27900 | 28050 | 27850 | 1692 |
| 328 | 20240228 | 144300 | 31817189000 | 28000 | 28050 | 28050 | 27850 | 4179 |
| 329 | 20240228 | 144200 | 31700395350 | 28000 | 28050 | 28050 | 28000 | 739 |
| 330 | 20240228 | 144100 | 31679668900 | 28050 | 28050 | 28100 | 28050 | 263 |
| 331 | 20240228 | 144000 | 31672291700 | 28050 | 28100 | 28100 | 28050 | 224 |
| 332 | 20240228 | 143900 | 31666006850 | 28100 | 28100 | 28100 | 28050 | 201 |
| 333 | 20240228 | 143800 | 31660368600 | 28100 | 28050 | 28100 | 28050 | 121 |
| 334 | 20240228 | 143700 | 31656972150 | 28050 | 28000 | 28050 | 28000 | 868 |
| 335 | 20240228 | 143600 | 31632643000 | 28000 | 28000 | 28050 | 28000 | 211 |
| 336 | 20240228 | 143500 | 31626725750 | 28000 | 28050 | 28050 | 28000 | 735 |
| 337 | 20240228 | 143400 | 31606144750 | 28000 | 28000 | 28050 | 28000 | 141 |
| 338 | 20240228 | 143300 | 31602196250 | 28000 | 28000 | 28000 | 28000 | 205 |
| 339 | 20240228 | 143200 | 31596456250 | 28000 | 28000 | 28000 | 28000 | 370 |
| 340 | 20240228 | 143100 | 31586096250 | 28000 | 28050 | 28100 | 28000 | 280 |
| 341 | 20240228 | 143000 | 31578245600 | 28000 | 28000 | 28050 | 28000 | 1117 |
| 342 | 20240228 | 142900 | 31546961200 | 28000 | 28000 | 28000 | 27950 | 379 |
| 343 | 20240228 | 142800 | 31536364200 | 28000 | 27950 | 28000 | 27900 | 836 |
| 344 | 20240228 | 142700 | 31513005550 | 27900 | 28000 | 28000 | 27900 | 927 |
| 345 | 20240228 | 142600 | 31487084900 | 28000 | 28000 | 28100 | 27950 | 833 |
| 346 | 20240228 | 142500 | 31463723850 | 27950 | 27900 | 28050 | 27900 | 710 |
| 347 | 20240228 | 142400 | 31443851600 | 27900 | 27900 | 28000 | 27900 | 1831 |
| 348 | 20240228 | 142300 | 31392615650 | 27900 | 28050 | 28050 | 27900 | 2738 |
| 349 | 20240228 | 142200 | 31316127900 | 28050 | 28100 | 28100 | 28000 | 450 |
| 350 | 20240228 | 142100 | 31303502450 | 28100 | 28050 | 28100 | 28000 | 1211 |
| 351 | 20240228 | 142000 | 31269538100 | 28050 | 28100 | 28100 | 28000 | 2663 |
| 352 | 20240228 | 141900 | 31194905950 | 28100 | 28050 | 28150 | 28050 | 1555 |
| 353 | 20240228 | 141800 | 31151286400 | 28050 | 28200 | 28200 | 28050 | 1719 |
| 354 | 20240228 | 141700 | 31102993250 | 28200 | 28100 | 28250 | 28100 | 1049 |
| 355 | 20240228 | 141600 | 31073471850 | 28100 | 28100 | 28150 | 28100 | 659 |
| 356 | 20240228 | 141500 | 31054947950 | 28150 | 28200 | 28200 | 28100 | 1396 |
| 357 | 20240228 | 141400 | 31015641900 | 28150 | 28100 | 28200 | 28050 | 1167 |
| 358 | 20240228 | 141300 | 30982810000 | 28150 | 28100 | 28150 | 28050 | 792 |
| 359 | 20240228 | 141200 | 30960575400 | 28050 | 28050 | 28100 | 28050 | 385 |
| 360 | 20240228 | 141100 | 30949775950 | 28050 | 28100 | 28100 | 28050 | 711 |
| 361 | 20240228 | 141000 | 30929829400 | 28100 | 28050 | 28100 | 28000 | 1553 |
| 362 | 20240228 | 140900 | 30886266750 | 28000 | 28100 | 28150 | 28000 | 1210 |
| 363 | 20240228 | 140800 | 30852314350 | 28050 | 28050 | 28100 | 28000 | 1766 |
| 364 | 20240228 | 140700 | 30802780450 | 28050 | 28050 | 28100 | 28000 | 1054 |
| 365 | 20240228 | 140600 | 30773213900 | 28050 | 28100 | 28100 | 28000 | 350 |
| 366 | 20240228 | 140500 | 30763404600 | 28050 | 28100 | 28100 | 28000 | 1001 |
| 367 | 20240228 | 140400 | 30735334350 | 28000 | 28100 | 28100 | 28000 | 796 |
| 368 | 20240228 | 140300 | 30713004650 | 28050 | 28100 | 28100 | 28050 | 594 |
| 369 | 20240228 | 140200 | 30696323350 | 28100 | 28100 | 28150 | 28000 | 2818 |
| 370 | 20240228 | 140100 | 30617158350 | 28100 | 28050 | 28150 | 28050 | 4143 |
| 371 | 20240228 | 140000 | 30500621950 | 28100 | 28000 | 28250 | 28000 | 2938 |
| 372 | 20240228 | 135900 | 30417967050 | 28000 | 27950 | 28050 | 27850 | 8226 |
| 373 | 20240228 | 135800 | 30188645350 | 27950 | 28000 | 28050 | 27800 | 12241 |
| 374 | 20240228 | 135700 | 29847186250 | 28050 | 28050 | 28100 | 27950 | 3746 |
| 375 | 20240228 | 135600 | 29742255750 | 28000 | 28050 | 28100 | 27950 | 8808 |
| 376 | 20240228 | 135500 | 29495368450 | 28050 | 28350 | 28350 | 27900 | 31472 |
| 377 | 20240228 | 135400 | 28609805450 | 28350 | 28450 | 28600 | 28350 | 3066 |
| 378 | 20240228 | 135300 | 28522568550 | 28450 | 28400 | 28500 | 28400 | 925 |
| 379 | 20240228 | 135200 | 28496274650 | 28400 | 28400 | 28650 | 28350 | 3841 |
| 380 | 20240228 | 135100 | 28387098300 | 28400 | 28550 | 28650 | 28350 | 7689 |
| 381 | 20240228 | 135000 | 28168014250 | 28550 | 28700 | 28750 | 28550 | 5571 |
| 382 | 20240228 | 134900 | 28008587150 | 28700 | 28650 | 28850 | 28650 | 4982 |
| 383 | 20240228 | 134800 | 27865434500 | 28600 | 28550 | 28850 | 28550 | 6010 |
| 384 | 20240228 | 134700 | 27693007150 | 28550 | 28700 | 28750 | 28550 | 3047 |
| 385 | 20240228 | 134600 | 27605750950 | 28700 | 28650 | 28950 | 28550 | 10709 |
| 386 | 20240228 | 134500 | 27297885100 | 28600 | 28400 | 28900 | 28250 | 18584 |
| 387 | 20240228 | 134400 | 26765850650 | 28250 | 29000 | 29100 | 28150 | 45755 |
| 388 | 20240228 | 134300 | 25456772200 | 28950 | 28700 | 29300 | 28600 | 80271 |
| 389 | 20240228 | 134200 | 23129815350 | 28700 | 28750 | 28750 | 28650 | 3269 |
| 390 | 20240228 | 134100 | 23036000550 | 28700 | 28750 | 28750 | 28700 | 1608 |
| 391 | 20240228 | 134000 | 22989839450 | 28700 | 28800 | 28800 | 28700 | 1819 |
| 392 | 20240228 | 133900 | 22937575100 | 28750 | 28750 | 28800 | 28700 | 4283 |
| 393 | 20240228 | 133800 | 22814416750 | 28750 | 28750 | 28800 | 28750 | 4218 |
| 394 | 20240228 | 133700 | 22693057300 | 28750 | 28850 | 28850 | 28700 | 4960 |
| 395 | 20240228 | 133600 | 22550263700 | 28850 | 28750 | 28850 | 28700 | 5222 |
| 396 | 20240228 | 133500 | 22399863650 | 28750 | 28800 | 28850 | 28650 | 3651 |
| 397 | 20240228 | 133400 | 22294817900 | 28850 | 28550 | 28850 | 28500 | 12731 |
| 398 | 20240228 | 133300 | 21929138150 | 28500 | 28600 | 28650 | 28500 | 3466 |
| 399 | 20240228 | 133200 | 21830137200 | 28600 | 28600 | 28650 | 28550 | 1519 |
| 400 | 20240228 | 133100 | 21786721250 | 28650 | 28650 | 28750 | 28600 | 2268 |
| 401 | 20240228 | 133000 | 21721704650 | 28600 | 28600 | 28700 | 28500 | 9607 |
| 402 | 20240228 | 132900 | 21447161100 | 28600 | 28700 | 28700 | 28600 | 3599 |
| 403 | 20240228 | 132800 | 21344073050 | 28700 | 28750 | 28800 | 28650 | 2724 |
| 404 | 20240228 | 132700 | 21265839250 | 28600 | 28700 | 28750 | 28600 | 9788 |
| 405 | 20240228 | 132600 | 20985144650 | 28700 | 28800 | 28800 | 28700 | 6597 |
| 406 | 20240228 | 132500 | 20795441450 | 28800 | 28800 | 28850 | 28750 | 5311 |
| 407 | 20240228 | 132400 | 20642429500 | 28800 | 28850 | 28950 | 28750 | 9687 |
| 408 | 20240228 | 132300 | 20363022600 | 28900 | 28800 | 28950 | 28750 | 13512 |
| 409 | 20240228 | 132200 | 19973138300 | 28800 | 28600 | 28850 | 28600 | 7244 |
| 410 | 20240228 | 132100 | 19765188550 | 28600 | 28700 | 28700 | 28550 | 12382 |
| 411 | 20240228 | 132000 | 19410922400 | 28700 | 28900 | 28950 | 28650 | 23443 |
| 412 | 20240228 | 131900 | 18735083200 | 28900 | 28800 | 28950 | 28550 | 49637 |
| 413 | 20240228 | 131800 | 17304162700 | 28800 | 28250 | 28850 | 28250 | 60935 |
| 414 | 20240228 | 131700 | 15560113100 | 28300 | 28200 | 28350 | 28150 | 5586 |
| 415 | 20240228 | 131600 | 15402324150 | 28250 | 28000 | 28350 | 28000 | 9188 |
| 416 | 20240228 | 131500 | 15143221650 | 28100 | 27800 | 28100 | 27750 | 2605 |
| 417 | 20240228 | 131400 | 15070322750 | 27750 | 27800 | 27850 | 27750 | 576 |
| 418 | 20240228 | 131300 | 15054308650 | 27800 | 27750 | 27950 | 27750 | 1240 |
| 419 | 20240228 | 131200 | 15019875100 | 27800 | 27800 | 27950 | 27750 | 1859 |
| 420 | 20240228 | 131100 | 14968225150 | 27800 | 27950 | 27950 | 27800 | 1054 |
| 421 | 20240228 | 131000 | 14938820750 | 27950 | 27900 | 27950 | 27900 | 194 |
| 422 | 20240228 | 130900 | 14933406050 | 27900 | 28000 | 28000 | 27900 | 106 |
| 423 | 20240228 | 130800 | 14930442050 | 28000 | 28000 | 28000 | 27900 | 2587 |
| 424 | 20240228 | 130700 | 14858026500 | 27950 | 28000 | 28050 | 27950 | 869 |
| 425 | 20240228 | 130600 | 14833715550 | 28000 | 27750 | 28050 | 27750 | 3931 |
| 426 | 20240228 | 130500 | 14723913550 | 27700 | 27650 | 27850 | 27600 | 2617 |
| 427 | 20240228 | 130400 | 14651427150 | 27650 | 27650 | 27700 | 27650 | 49 |
| 428 | 20240228 | 130300 | 14650072250 | 27700 | 27700 | 27750 | 27700 | 513 |
| 429 | 20240228 | 130200 | 14635853150 | 27600 | 27550 | 27750 | 27550 | 784 |
| 430 | 20240228 | 130100 | 14614176650 | 27550 | 27600 | 27600 | 27500 | 2092 |
| 431 | 20240228 | 130000 | 14556563600 | 27600 | 27650 | 27650 | 27600 | 1233 |
| 432 | 20240228 | 125900 | 14522515950 | 27650 | 27650 | 27750 | 27650 | 720 |
| 433 | 20240228 | 125800 | 14502576800 | 27700 | 27650 | 27700 | 27550 | 539 |
| 434 | 20240228 | 125700 | 14487668000 | 27550 | 27700 | 27700 | 27550 | 1736 |
| 435 | 20240228 | 125600 | 14439793150 | 27650 | 27750 | 27800 | 27650 | 140 |
| 436 | 20240228 | 125500 | 14435913200 | 27750 | 27650 | 27750 | 27600 | 1410 |
| 437 | 20240228 | 125400 | 14396963000 | 27650 | 27650 | 27700 | 27650 | 373 |
| 438 | 20240228 | 125300 | 14386640900 | 27700 | 27650 | 27700 | 27600 | 1413 |
| 439 | 20240228 | 125200 | 14347575300 | 27650 | 27700 | 27700 | 27650 | 539 |
| 440 | 20240228 | 125100 | 14332650700 | 27700 | 27800 | 27850 | 27650 | 6001 |
| 441 | 20240228 | 125000 | 14166389900 | 27850 | 27800 | 27850 | 27800 | 71 |
| 442 | 20240228 | 124900 | 14164416050 | 27800 | 27850 | 27900 | 27800 | 1513 |
| 443 | 20240228 | 124800 | 14122349850 | 27850 | 27800 | 27900 | 27800 | 199 |
| 444 | 20240228 | 124700 | 14116812550 | 27800 | 27850 | 27900 | 27800 | 409 |
| 445 | 20240228 | 124600 | 14105422350 | 27850 | 27800 | 27900 | 27750 | 1609 |
| 446 | 20240228 | 124500 | 14060685400 | 27850 | 27900 | 27900 | 27800 | 1655 |
| 447 | 20240228 | 124400 | 14014608700 | 27900 | 27900 | 27900 | 27850 | 814 |
| 448 | 20240228 | 124300 | 13991922350 | 27900 | 27900 | 27950 | 27900 | 502 |
| 449 | 20240228 | 124200 | 13977913650 | 27900 | 27900 | 27950 | 27900 | 330 |
| 450 | 20240228 | 124100 | 13968705850 | 27900 | 27900 | 27900 | 27900 | 477 |
| 451 | 20240228 | 124000 | 13955397550 | 27900 | 27900 | 27950 | 27900 | 931 |
| 452 | 20240228 | 123900 | 13929422450 | 27900 | 27900 | 27900 | 27900 | 997 |
| 453 | 20240228 | 123800 | 13901606150 | 27900 | 28000 | 28000 | 27900 | 586 |
| 454 | 20240228 | 123700 | 13885225500 | 28000 | 28000 | 28000 | 27900 | 1807 |
| 455 | 20240228 | 123600 | 13834729700 | 27950 | 28000 | 28000 | 27950 | 368 |
| 456 | 20240228 | 123500 | 13824443350 | 28000 | 28000 | 28050 | 28000 | 54 |
| 457 | 20240228 | 123400 | 13822930850 | 28050 | 28000 | 28100 | 27950 | 1687 |
| 458 | 20240228 | 123300 | 13775691150 | 28000 | 28000 | 28000 | 27950 | 700 |
| 459 | 20240228 | 123200 | 13756100100 | 28000 | 27950 | 28000 | 27950 | 875 |
| 460 | 20240228 | 123100 | 13731636850 | 27950 | 28000 | 28050 | 27950 | 824 |
| 461 | 20240228 | 123000 | 13708573100 | 28000 | 27950 | 28050 | 27950 | 371 |
| 462 | 20240228 | 122900 | 13698188400 | 28000 | 28100 | 28100 | 27950 | 1470 |
| 463 | 20240228 | 122800 | 13657024700 | 28100 | 28100 | 28150 | 28100 | 406 |
| 464 | 20240228 | 122700 | 13645616000 | 28150 | 28200 | 28200 | 28100 | 716 |
| 465 | 20240228 | 122600 | 13625460700 | 28200 | 28200 | 28200 | 28100 | 2736 |
| 466 | 20240228 | 122500 | 13548386150 | 28200 | 28000 | 28350 | 28000 | 3640 |
| 467 | 20240228 | 122400 | 13445612500 | 28000 | 27950 | 28000 | 27900 | 549 |
| 468 | 20240228 | 122300 | 13430260650 | 27950 | 28000 | 28050 | 27900 | 2495 |
| 469 | 20240228 | 122200 | 13360494350 | 28000 | 28050 | 28050 | 28000 | 520 |
| 470 | 20240228 | 122100 | 13345930050 | 28050 | 28000 | 28100 | 28000 | 959 |
| 471 | 20240228 | 122000 | 13319026500 | 28000 | 28000 | 28050 | 28000 | 497 |
| 472 | 20240228 | 121900 | 13305109900 | 28000 | 28150 | 28200 | 27950 | 2283 |
| 473 | 20240228 | 121800 | 13241140800 | 28100 | 28200 | 28200 | 28100 | 1284 |
| 474 | 20240228 | 121700 | 13205023000 | 28200 | 28250 | 28250 | 28150 | 1403 |
| 475 | 20240228 | 121600 | 13165430500 | 28250 | 28150 | 28350 | 28150 | 4683 |
| 476 | 20240228 | 121500 | 13033230250 | 28100 | 28100 | 28150 | 28050 | 1552 |
| 477 | 20240228 | 121400 | 12989642850 | 28150 | 28200 | 28200 | 28150 | 600 |
| 478 | 20240228 | 121300 | 12972745200 | 28200 | 28250 | 28300 | 28150 | 1053 |
| 479 | 20240228 | 121200 | 12943027750 | 28250 | 28350 | 28350 | 28250 | 1878 |
| 480 | 20240228 | 121100 | 12889916350 | 28350 | 28400 | 28400 | 28300 | 2283 |
| 481 | 20240228 | 121000 | 12825163450 | 28400 | 28350 | 28400 | 28250 | 1966 |
| 482 | 20240228 | 120900 | 12769459900 | 28400 | 28400 | 28450 | 28350 | 2997 |
| 483 | 20240228 | 120800 | 12684410500 | 28400 | 28400 | 28450 | 28300 | 7188 |
| 484 | 20240228 | 120700 | 12480356100 | 28400 | 28300 | 28450 | 28300 | 6956 |
| 485 | 20240228 | 120600 | 12282941550 | 28300 | 28150 | 28350 | 28100 | 7121 |
| 486 | 20240228 | 120500 | 12081896750 | 28150 | 27950 | 28150 | 27950 | 2596 |
| 487 | 20240228 | 120400 | 12009009650 | 27950 | 27900 | 27950 | 27850 | 2447 |
| 488 | 20240228 | 120300 | 11940723200 | 27900 | 27750 | 27900 | 27750 | 1258 |
| 489 | 20240228 | 120200 | 11905726000 | 27750 | 27900 | 27900 | 27750 | 885 |
| 490 | 20240228 | 120100 | 11881104350 | 27850 | 27850 | 27850 | 27800 | 866 |
| 491 | 20240228 | 120000 | 11857013700 | 27850 | 27850 | 27900 | 27750 | 2470 |
| 492 | 20240228 | 115900 | 11788319400 | 27850 | 27900 | 27950 | 27800 | 900 |
| 493 | 20240228 | 115800 | 11763234300 | 27900 | 27950 | 28000 | 27900 | 1096 |
| 494 | 20240228 | 115700 | 11732626150 | 27950 | 27800 | 28100 | 27800 | 2714 |
| 495 | 20240228 | 115600 | 11656784950 | 27750 | 27900 | 27950 | 27650 | 10371 |
| 496 | 20240228 | 115500 | 11368651950 | 27950 | 28050 | 28050 | 27900 | 4108 |
| 497 | 20240228 | 115400 | 11253665050 | 28100 | 28100 | 28150 | 28050 | 1490 |
| 498 | 20240228 | 115300 | 11211801750 | 28050 | 28050 | 28100 | 28000 | 2771 |
| 499 | 20240228 | 115200 | 11134078050 | 28050 | 28250 | 28250 | 28050 | 7848 |
| 500 | 20240228 | 115100 | 10913333800 | 28200 | 28300 | 28300 | 28200 | 2954 |
| 501 | 20240228 | 115000 | 10829890450 | 28300 | 28250 | 28350 | 28250 | 7075 |
| 502 | 20240228 | 114900 | 10629679600 | 28300 | 28250 | 28400 | 28200 | 5492 |
| 503 | 20240228 | 114800 | 10474193150 | 28250 | 28350 | 28350 | 28150 | 7728 |
| 504 | 20240228 | 114700 | 10255869100 | 28350 | 28350 | 28350 | 28200 | 3924 |
| 505 | 20240228 | 114600 | 10144905000 | 28200 | 28150 | 28450 | 28050 | 7483 |
| 506 | 20240228 | 114500 | 9933196750 | 28150 | 28400 | 28400 | 28100 | 6158 |
| 507 | 20240228 | 114400 | 9759325400 | 28350 | 28150 | 28450 | 28050 | 11416 |
| 508 | 20240228 | 114300 | 9436246200 | 28000 | 28400 | 28400 | 28000 | 12295 |
| 509 | 20240228 | 114200 | 9090020900 | 28400 | 28450 | 28550 | 28200 | 15404 |
| 510 | 20240228 | 114100 | 8652322850 | 28300 | 27600 | 28800 | 27600 | 50168 |
| 511 | 20240228 | 114000 | 7226989950 | 27600 | 28050 | 28050 | 27600 | 9623 |
| 512 | 20240228 | 113900 | 6959351550 | 28000 | 27950 | 28150 | 27850 | 5859 |
| 513 | 20240228 | 113800 | 6795134350 | 27850 | 27750 | 28100 | 27650 | 12173 |
| 514 | 20240228 | 113700 | 6455093950 | 27750 | 27900 | 28000 | 27450 | 10394 |
| 515 | 20240228 | 113600 | 6166934550 | 27950 | 28250 | 28500 | 27800 | 32715 |
| 516 | 20240228 | 113500 | 5245215200 | 28250 | 27300 | 28500 | 27300 | 65648 |
| 517 | 20240228 | 113400 | 3405455100 | 27350 | 27150 | 27400 | 27150 | 5456 |
| 518 | 20240228 | 113300 | 3256679550 | 27200 | 27200 | 27200 | 27100 | 2352 |
| 519 | 20240228 | 113200 | 3192783950 | 27200 | 26800 | 27250 | 26800 | 4741 |
| 520 | 20240228 | 113100 | 3064472550 | 26800 | 26800 | 26800 | 26800 | 19 |
| 521 | 20240228 | 113000 | 3063963350 | 26800 | 26800 | 26800 | 26800 | 38 |
| 522 | 20240228 | 112900 | 3062944950 | 26800 | 26800 | 26800 | 26800 | 105 |
| 523 | 20240228 | 112800 | 3060130950 | 26750 | 26750 | 26800 | 26750 | 220 |
| 524 | 20240228 | 112700 | 3054243900 | 26800 | 26800 | 26800 | 26800 | 68 |
| 525 | 20240228 | 112600 | 3052421500 | 26800 | 26850 | 26850 | 26800 | 337 |
| 526 | 20240228 | 112500 | 3043389200 | 26850 | 26800 | 26850 | 26800 | 308 |
| 527 | 20240228 | 112400 | 3035119950 | 26800 | 26800 | 26800 | 26800 | 8 |
| 528 | 20240228 | 112300 | 3034905550 | 26800 | 26800 | 26800 | 26800 | 426 |
| 529 | 20240228 | 112200 | 3023488750 | 26850 | 26800 | 26850 | 26800 | 27 |
| 530 | 20240228 | 112100 | 3022764400 | 26800 | 26800 | 26800 | 26800 | 176 |
| 531 | 20240228 | 112000 | 3018047600 | 26800 | 26800 | 26800 | 26800 | 0 |
| 532 | 20240228 | 111900 | 3018047600 | 26800 | 26800 | 26800 | 26800 | 121 |
| 533 | 20240228 | 111800 | 3014804800 | 26800 | 26750 | 26800 | 26750 | 185 |
| 534 | 20240228 | 111700 | 3009848950 | 26750 | 26750 | 26750 | 26750 | 135 |
| 535 | 20240228 | 111600 | 3006237700 | 26800 | 26800 | 26800 | 26750 | 118 |
| 536 | 20240228 | 111500 | 3003076750 | 26800 | 26800 | 26850 | 26800 | 230 |
| 537 | 20240228 | 111400 | 2996912650 | 26800 | 26800 | 26800 | 26800 | 3 |
| 538 | 20240228 | 111300 | 2996832250 | 26750 | 26800 | 26850 | 26750 | 58 |
| 539 | 20240228 | 111200 | 2995278000 | 26800 | 26750 | 26800 | 26750 | 390 |
| 540 | 20240228 | 111100 | 2984844900 | 26750 | 26800 | 26850 | 26750 | 1266 |
| 541 | 20240228 | 111000 | 2950917850 | 26800 | 26800 | 26800 | 26800 | 37 |
| 542 | 20240228 | 110900 | 2949926250 | 26800 | 26800 | 26800 | 26800 | 10 |
| 543 | 20240228 | 110800 | 2949658250 | 26800 | 26850 | 26850 | 26800 | 21 |
| 544 | 20240228 | 110700 | 2949095400 | 26800 | 26800 | 26800 | 26800 | 80 |
| 545 | 20240228 | 110600 | 2946951400 | 26800 | 26800 | 26800 | 26800 | 122 |
| 546 | 20240228 | 110500 | 2943681800 | 26850 | 26900 | 26950 | 26850 | 598 |
| 547 | 20240228 | 110400 | 2927617050 | 26900 | 26900 | 26900 | 26850 | 744 |
| 548 | 20240228 | 110300 | 2907605450 | 26900 | 26900 | 26900 | 26900 | 142 |
| 549 | 20240228 | 110200 | 2903785650 | 26900 | 26950 | 26950 | 26900 | 668 |
| 550 | 20240228 | 110100 | 2885784450 | 26950 | 27000 | 27000 | 26950 | 868 |
| 551 | 20240228 | 110000 | 2862350950 | 27000 | 27100 | 27100 | 27000 | 453 |
| 552 | 20240228 | 105900 | 2850107150 | 27100 | 27050 | 27100 | 27050 | 282 |
| 553 | 20240228 | 105800 | 2842478450 | 27050 | 27000 | 27050 | 27000 | 106 |
| 554 | 20240228 | 105700 | 2839612400 | 27050 | 27000 | 27050 | 27000 | 152 |
| 555 | 20240228 | 105600 | 2835505300 | 27000 | 27000 | 27050 | 27000 | 102 |
| 556 | 20240228 | 105500 | 2832751250 | 27050 | 27050 | 27100 | 27050 | 314 |
| 557 | 20240228 | 105400 | 2824251400 | 27050 | 26950 | 27050 | 26950 | 1806 |
| 558 | 20240228 | 105300 | 2775443900 | 26950 | 27000 | 27000 | 26950 | 197 |
| 559 | 20240228 | 105200 | 2770128150 | 27000 | 26900 | 27000 | 26900 | 734 |
| 560 | 20240228 | 105100 | 2750348800 | 26850 | 26850 | 26850 | 26850 | 10 |
| 561 | 20240228 | 105000 | 2750080300 | 26850 | 26850 | 26850 | 26800 | 826 |
| 562 | 20240228 | 104900 | 2727902650 | 26800 | 26800 | 26850 | 26800 | 153 |
| 563 | 20240228 | 104800 | 2723799000 | 26800 | 26850 | 26850 | 26800 | 153 |
| 564 | 20240228 | 104700 | 2719697650 | 26850 | 26800 | 26850 | 26800 | 104 |
| 565 | 20240228 | 104600 | 2716909750 | 26800 | 26850 | 26900 | 26800 | 1008 |
| 566 | 20240228 | 104500 | 2689884750 | 26900 | 26900 | 26950 | 26900 | 111 |
| 567 | 20240228 | 104400 | 2686898800 | 26900 | 26900 | 26900 | 26900 | 77 |
| 568 | 20240228 | 104300 | 2684827500 | 26900 | 26900 | 26900 | 26900 | 63 |
| 569 | 20240228 | 104200 | 2683132800 | 26900 | 26900 | 26900 | 26850 | 250 |
| 570 | 20240228 | 104100 | 2676411000 | 26900 | 26850 | 26900 | 26850 | 94 |
| 571 | 20240228 | 104000 | 2673883900 | 26850 | 26900 | 26950 | 26850 | 229 |
| 572 | 20240228 | 103900 | 2667717700 | 26900 | 26750 | 26900 | 26750 | 803 |
| 573 | 20240228 | 103800 | 2646179600 | 26800 | 26800 | 26800 | 26750 | 253 |
| 574 | 20240228 | 103700 | 2639400700 | 26750 | 26750 | 26750 | 26750 | 14 |
| 575 | 20240228 | 103600 | 2639026200 | 26750 | 26750 | 26750 | 26750 | 670 |
| 576 | 20240228 | 103500 | 2621103700 | 26750 | 26750 | 26750 | 26750 | 6 |
| 577 | 20240228 | 103400 | 2620943200 | 26750 | 26800 | 26800 | 26750 | 366 |
| 578 | 20240228 | 103300 | 2611152650 | 26800 | 26750 | 26800 | 26750 | 483 |
| 579 | 20240228 | 103200 | 2598221800 | 26750 | 26750 | 26750 | 26750 | 906 |
| 580 | 20240228 | 103100 | 2573986300 | 26750 | 26750 | 26750 | 26700 | 391 |
| 581 | 20240228 | 103000 | 2563539850 | 26750 | 26750 | 26800 | 26750 | 515 |
| 582 | 20240228 | 102900 | 2549763550 | 26750 | 26800 | 26800 | 26750 | 90 |
| 583 | 20240228 | 102800 | 2547356000 | 26750 | 26750 | 26750 | 26700 | 1987 |
| 584 | 20240228 | 102700 | 2494284750 | 26800 | 26800 | 26800 | 26800 | 25 |
| 585 | 20240228 | 102600 | 2493614750 | 26800 | 26750 | 26800 | 26750 | 1141 |
| 586 | 20240228 | 102500 | 2463084500 | 26750 | 26750 | 26800 | 26750 | 698 |
| 587 | 20240228 | 102400 | 2444387450 | 26750 | 26750 | 26750 | 26750 | 195 |
| 588 | 20240228 | 102300 | 2439171200 | 26750 | 26800 | 26800 | 26750 | 136 |
| 589 | 20240228 | 102200 | 2435530650 | 26750 | 26750 | 26800 | 26750 | 20 |
| 590 | 20240228 | 102100 | 2434995100 | 26750 | 26750 | 26750 | 26750 | 14 |
| 591 | 20240228 | 102000 | 2434620600 | 26750 | 26800 | 26800 | 26750 | 43 |
| 592 | 20240228 | 101900 | 2433468450 | 26750 | 26750 | 26750 | 26750 | 194 |
| 593 | 20240228 | 101800 | 2428278950 | 26750 | 26750 | 26750 | 26750 | 370 |
| 594 | 20240228 | 101700 | 2418381450 | 26750 | 26700 | 26750 | 26700 | 1378 |
| 595 | 20240228 | 101600 | 2381580400 | 26750 | 26750 | 26750 | 26700 | 555 |
| 596 | 20240228 | 101500 | 2366751350 | 26700 | 26750 | 26750 | 26700 | 461 |
| 597 | 20240228 | 101400 | 2354431300 | 26750 | 26800 | 26800 | 26750 | 1128 |
| 598 | 20240228 | 101300 | 2324246950 | 26800 | 26750 | 26800 | 26750 | 89 |
| 599 | 20240228 | 101200 | 2321864150 | 26800 | 26850 | 26850 | 26800 | 316 |
| 600 | 20240228 | 101100 | 2313393250 | 26800 | 26800 | 26800 | 26800 | 370 |
| 601 | 20240228 | 101000 | 2303477250 | 26800 | 26800 | 26850 | 26800 | 175 |
| 602 | 20240228 | 100900 | 2298787100 | 26800 | 26800 | 26800 | 26800 | 39 |
| 603 | 20240228 | 100800 | 2297741900 | 26850 | 26800 | 26850 | 26750 | 554 |
| 604 | 20240228 | 100700 | 2282898000 | 26750 | 26750 | 26800 | 26700 | 748 |
| 605 | 20240228 | 100600 | 2262899450 | 26750 | 26750 | 26800 | 26750 | 343 |
| 606 | 20240228 | 100500 | 2253724100 | 26750 | 26750 | 26750 | 26750 | 174 |
| 607 | 20240228 | 100400 | 2249069600 | 26750 | 26750 | 26750 | 26750 | 254 |
| 608 | 20240228 | 100300 | 2242275100 | 26750 | 26800 | 26800 | 26750 | 829 |
| 609 | 20240228 | 100200 | 2220087850 | 26800 | 26850 | 26850 | 26800 | 1299 |
| 610 | 20240228 | 100100 | 2185248450 | 26850 | 26900 | 26900 | 26850 | 92 |
| 611 | 20240228 | 100000 | 2182778100 | 26900 | 26800 | 26900 | 26800 | 65 |
| 612 | 20240228 | 095900 | 2181034650 | 26800 | 26900 | 26900 | 26800 | 1073 |
| 613 | 20240228 | 095800 | 2152228350 | 26900 | 26900 | 26900 | 26850 | 302 |
| 614 | 20240228 | 095700 | 2144106750 | 26850 | 26850 | 26900 | 26850 | 81 |
| 615 | 20240228 | 095600 | 2141930750 | 26900 | 26900 | 26900 | 26900 | 440 |
| 616 | 20240228 | 095500 | 2130094750 | 26850 | 26850 | 26850 | 26850 | 41 |
| 617 | 20240228 | 095400 | 2128993900 | 26850 | 26900 | 26900 | 26850 | 354 |
| 618 | 20240228 | 095300 | 2119478550 | 26900 | 26900 | 26900 | 26850 | 314 |
| 619 | 20240228 | 095200 | 2111043850 | 26850 | 26850 | 26850 | 26850 | 152 |
| 620 | 20240228 | 095100 | 2106962650 | 26850 | 26800 | 26850 | 26700 | 172 |
| 621 | 20240228 | 095000 | 2102348650 | 26800 | 26750 | 26800 | 26750 | 576 |
| 622 | 20240228 | 094900 | 2086912000 | 26750 | 26750 | 26750 | 26700 | 69 |
| 623 | 20240228 | 094800 | 2085066650 | 26650 | 26600 | 26800 | 26600 | 1196 |
| 624 | 20240228 | 094700 | 2053132950 | 26600 | 26600 | 26650 | 26600 | 1447 |
| 625 | 20240228 | 094600 | 2014642700 | 26600 | 26650 | 26650 | 26600 | 246 |
| 626 | 20240228 | 094500 | 2008098250 | 26600 | 26650 | 26700 | 26600 | 1634 |
| 627 | 20240228 | 094400 | 1964563250 | 26650 | 26650 | 26700 | 26650 | 255 |
| 628 | 20240228 | 094300 | 1957765950 | 26700 | 26700 | 26700 | 26650 | 647 |
| 629 | 20240228 | 094200 | 1940506900 | 26700 | 26650 | 26700 | 26650 | 435 |
| 630 | 20240228 | 094100 | 1928905850 | 26650 | 26700 | 26700 | 26650 | 1426 |
| 631 | 20240228 | 094000 | 1890896000 | 26700 | 26750 | 26750 | 26700 | 1135 |
| 632 | 20240228 | 093900 | 1860590850 | 26700 | 26700 | 26750 | 26700 | 310 |
| 633 | 20240228 | 093800 | 1852312050 | 26750 | 26750 | 26750 | 26700 | 1333 |
| 634 | 20240228 | 093700 | 1816719850 | 26750 | 26750 | 26750 | 26700 | 373 |
| 635 | 20240228 | 093600 | 1806756550 | 26800 | 26750 | 26800 | 26750 | 381 |
| 636 | 20240228 | 093500 | 1796564700 | 26750 | 26750 | 26800 | 26750 | 635 |
| 637 | 20240228 | 093400 | 1779578000 | 26800 | 26800 | 26800 | 26700 | 837 |
| 638 | 20240228 | 093300 | 1757201650 | 26750 | 26800 | 26850 | 26750 | 406 |
| 639 | 20240228 | 093200 | 1746329000 | 26850 | 26800 | 26850 | 26800 | 501 |
| 640 | 20240228 | 093100 | 1732902050 | 26800 | 26750 | 26800 | 26750 | 114 |
| 641 | 20240228 | 093000 | 1729847750 | 26800 | 26700 | 26800 | 26700 | 106 |
| 642 | 20240228 | 092900 | 1727016950 | 26700 | 26700 | 26750 | 26700 | 965 |
| 643 | 20240228 | 092800 | 1701233650 | 26700 | 26750 | 26750 | 26700 | 456 |
| 644 | 20240228 | 092700 | 1689042300 | 26700 | 26700 | 26750 | 26650 | 440 |
| 645 | 20240228 | 092600 | 1677291900 | 26700 | 26650 | 26750 | 26600 | 1252 |
| 646 | 20240228 | 092500 | 1643925900 | 26650 | 26700 | 26700 | 26600 | 3128 |
| 647 | 20240228 | 092400 | 1560635750 | 26700 | 26700 | 26700 | 26650 | 848 |
| 648 | 20240228 | 092300 | 1538025800 | 26650 | 26700 | 26700 | 26650 | 429 |
| 649 | 20240228 | 092200 | 1526576500 | 26650 | 26700 | 26700 | 26650 | 839 |
| 650 | 20240228 | 092100 | 1504201550 | 26700 | 26750 | 26750 | 26650 | 1376 |
| 651 | 20240228 | 092000 | 1467494600 | 26700 | 26750 | 26750 | 26700 | 2327 |
| 652 | 20240228 | 091900 | 1405352000 | 26750 | 26700 | 26750 | 26700 | 392 |
| 653 | 20240228 | 091800 | 1394877800 | 26700 | 26700 | 26750 | 26650 | 357 |
| 654 | 20240228 | 091700 | 1385337650 | 26600 | 26650 | 26700 | 26600 | 1438 |
| 655 | 20240228 | 091600 | 1347025100 | 26600 | 26600 | 26650 | 26600 | 726 |
| 656 | 20240228 | 091500 | 1327709100 | 26650 | 26700 | 26700 | 26600 | 2793 |
| 657 | 20240228 | 091400 | 1253348600 | 26650 | 26750 | 26800 | 26650 | 6302 |
| 658 | 20240228 | 091300 | 1085002400 | 26750 | 26800 | 26800 | 26700 | 1567 |
| 659 | 20240228 | 091200 | 1043073650 | 26800 | 26800 | 26850 | 26750 | 1209 |
| 660 | 20240228 | 091100 | 1010680250 | 26750 | 26800 | 26950 | 26700 | 1876 |
| 661 | 20240228 | 091000 | 960485350 | 26800 | 26750 | 26800 | 26700 | 1391 |
| 662 | 20240228 | 090900 | 923281400 | 26700 | 26850 | 26850 | 26700 | 2867 |
| 663 | 20240228 | 090800 | 846617450 | 26850 | 26850 | 26850 | 26750 | 1371 |
| 664 | 20240228 | 090700 | 809907600 | 26800 | 27000 | 27050 | 26800 | 3926 |
| 665 | 20240228 | 090600 | 704523900 | 27050 | 26800 | 27050 | 26800 | 1685 |
| 666 | 20240228 | 090500 | 659109450 | 26850 | 26750 | 26850 | 26650 | 1713 |
| 667 | 20240228 | 090400 | 613301550 | 26750 | 26650 | 26800 | 26600 | 3299 |
| 668 | 20240228 | 090300 | 525341150 | 26650 | 26800 | 26800 | 26600 | 9223 |
| 669 | 20240228 | 090200 | 279186300 | 26800 | 26850 | 26850 | 26800 | 1940 |
| 670 | 20240228 | 090100 | 227169850 | 26850 | 26750 | 26950 | 26700 | 2353 |
| 671 | 20240228 | 090000 | 164217250 | 26750 | 26700 | 26900 | 26700 | 5873 |