38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 203200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 3 | 20240227 | 203100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240227 | 203000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240227 | 202900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240227 | 202800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240227 | 202700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240227 | 202600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240227 | 202500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240227 | 202400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240227 | 202300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240227 | 202200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240227 | 202100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240227 | 202000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240227 | 201900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240227 | 201800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240227 | 201700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240227 | 201600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240227 | 201500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240227 | 201400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240227 | 201300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240227 | 201200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240227 | 201100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240227 | 201000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240227 | 200900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240227 | 200800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240227 | 200700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240227 | 200600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240227 | 200500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240227 | 200400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240227 | 200300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240227 | 200200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 33 | 20240227 | 200100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240227 | 200000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240227 | 195900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240227 | 195800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240227 | 195700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240227 | 195600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240227 | 195500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240227 | 195400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240227 | 195300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240227 | 195200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240227 | 195100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240227 | 195000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240227 | 194900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240227 | 194800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240227 | 194700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240227 | 194600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240227 | 194500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240227 | 194400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240227 | 194300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240227 | 194200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240227 | 194100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240227 | 194000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240227 | 193900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240227 | 193800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240227 | 193700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240227 | 193600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240227 | 193500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240227 | 193400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240227 | 193300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240227 | 193200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 63 | 20240227 | 193100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240227 | 193000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240227 | 192900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240227 | 192800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240227 | 192700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240227 | 192600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240227 | 192500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240227 | 192400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240227 | 192300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240227 | 192200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240227 | 192100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240227 | 192000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240227 | 191900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240227 | 191800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240227 | 191700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240227 | 191600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240227 | 191500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240227 | 191400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240227 | 191300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240227 | 191200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240227 | 191100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240227 | 191000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240227 | 190900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240227 | 190800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240227 | 190700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240227 | 190600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240227 | 190500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240227 | 190400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240227 | 190300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240227 | 190200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 93 | 20240227 | 190100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240227 | 190000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240227 | 185900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240227 | 185800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240227 | 185700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240227 | 185600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240227 | 185500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240227 | 185400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240227 | 185300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240227 | 185200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240227 | 185100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240227 | 185000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240227 | 184900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240227 | 184800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240227 | 184700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240227 | 184600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240227 | 184500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240227 | 184400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240227 | 184300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240227 | 184200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240227 | 184100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240227 | 184000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240227 | 183900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240227 | 183800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240227 | 183700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240227 | 183600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240227 | 183500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240227 | 183400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240227 | 183300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240227 | 183200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 123 | 20240227 | 183100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240227 | 183000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240227 | 182900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240227 | 182800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240227 | 182700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240227 | 182600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240227 | 182500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240227 | 182400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240227 | 182300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240227 | 182200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240227 | 182100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240227 | 182000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240227 | 181900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240227 | 181800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240227 | 181700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240227 | 181600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240227 | 181500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240227 | 181400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240227 | 181300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240227 | 181200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240227 | 181100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240227 | 181000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240227 | 180900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240227 | 180800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240227 | 180700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240227 | 180600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240227 | 180500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240227 | 180400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240227 | 180300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240227 | 180200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 153 | 20240227 | 180100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240227 | 180000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240227 | 175900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240227 | 175800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240227 | 175700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240227 | 175600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240227 | 175500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240227 | 175400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240227 | 175300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240227 | 175200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240227 | 175100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240227 | 175000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240227 | 174900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240227 | 174800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240227 | 174700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240227 | 174600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240227 | 174500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240227 | 174400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240227 | 174300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240227 | 174200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240227 | 174100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240227 | 174000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240227 | 173900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240227 | 173800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240227 | 173700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240227 | 173600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240227 | 173500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240227 | 173400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240227 | 173300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240227 | 173200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 183 | 20240227 | 173100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240227 | 173000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240227 | 172900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240227 | 172800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20240227 | 172700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20240227 | 172600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20240227 | 172500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20240227 | 172400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20240227 | 172300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20240227 | 172200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20240227 | 172100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20240227 | 172000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20240227 | 171900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20240227 | 171800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20240227 | 171700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20240227 | 171600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20240227 | 171500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20240227 | 171400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20240227 | 171300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20240227 | 171200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20240227 | 171100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20240227 | 171000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20240227 | 170900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20240227 | 170800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20240227 | 170700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20240227 | 170600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20240227 | 170500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20240227 | 170400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20240227 | 170300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20240227 | 170200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 213 | 20240227 | 170100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20240227 | 170000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20240227 | 165900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20240227 | 165800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20240227 | 165700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20240227 | 165600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20240227 | 165500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20240227 | 165400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20240227 | 165300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20240227 | 165200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20240227 | 165100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20240227 | 165000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20240227 | 164900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20240227 | 164800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20240227 | 164700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20240227 | 164600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20240227 | 164500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20240227 | 164400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20240227 | 164300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20240227 | 164200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20240227 | 164100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20240227 | 164000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20240227 | 163900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20240227 | 163800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20240227 | 163700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20240227 | 163600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20240227 | 163500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20240227 | 163400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20240227 | 163300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20240227 | 163200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 243 | 20240227 | 163100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20240227 | 163000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20240227 | 162900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20240227 | 162800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20240227 | 162700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20240227 | 162600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20240227 | 162500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20240227 | 162400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20240227 | 162300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20240227 | 162200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20240227 | 162100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20240227 | 162000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20240227 | 161900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20240227 | 161800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20240227 | 161700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20240227 | 161600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20240227 | 161500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20240227 | 161400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20240227 | 161300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20240227 | 161200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20240227 | 161100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20240227 | 161000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20240227 | 160900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20240227 | 160800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20240227 | 160700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20240227 | 160600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20240227 | 160500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20240227 | 160400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20240227 | 160300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20240227 | 160200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 273 | 20240227 | 160100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20240227 | 160000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20240227 | 155900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20240227 | 155800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20240227 | 155700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20240227 | 155600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20240227 | 155500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20240227 | 155400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20240227 | 155300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20240227 | 155200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20240227 | 155100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20240227 | 155000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20240227 | 154900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20240227 | 154800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 287 | 20240227 | 154700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 288 | 20240227 | 154600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 289 | 20240227 | 154500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 290 | 20240227 | 154400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 291 | 20240227 | 154300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 292 | 20240227 | 154200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 293 | 20240227 | 154100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 294 | 20240227 | 154000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 295 | 20240227 | 153900 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 296 | 20240227 | 153800 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 297 | 20240227 | 153700 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 298 | 20240227 | 153600 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 299 | 20240227 | 153500 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 300 | 20240227 | 153400 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 301 | 20240227 | 153300 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 302 | 20240227 | 153200 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 303 | 20240227 | 153100 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 0 |
| 304 | 20240227 | 153000 | 25881646800 | 34850 | 34850 | 34850 | 34850 | 9798 |
| 305 | 20240227 | 152900 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 306 | 20240227 | 152800 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 307 | 20240227 | 152700 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 308 | 20240227 | 152600 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 309 | 20240227 | 152500 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 310 | 20240227 | 152400 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 311 | 20240227 | 152300 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 312 | 20240227 | 152200 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 313 | 20240227 | 152100 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 314 | 20240227 | 152000 | 25540186500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 315 | 20240227 | 151900 | 25540186500 | 35050 | 35050 | 35050 | 35000 | 1938 |
| 316 | 20240227 | 151800 | 25472332750 | 35050 | 35000 | 35050 | 34950 | 2040 |
| 317 | 20240227 | 151700 | 25400913400 | 35050 | 35000 | 35100 | 35000 | 1672 |
| 318 | 20240227 | 151600 | 25342356950 | 35000 | 35000 | 35000 | 34950 | 1190 |
| 319 | 20240227 | 151500 | 25300711300 | 35000 | 35000 | 35100 | 35000 | 1754 |
| 320 | 20240227 | 151400 | 25239307450 | 35050 | 35050 | 35100 | 35000 | 1417 |
| 321 | 20240227 | 151300 | 25189679200 | 35050 | 35050 | 35050 | 35000 | 1307 |
| 322 | 20240227 | 151200 | 25143871600 | 35050 | 35050 | 35050 | 35000 | 569 |
| 323 | 20240227 | 151100 | 25123928200 | 35050 | 35150 | 35150 | 34950 | 1512 |
| 324 | 20240227 | 151000 | 25070973700 | 35100 | 35000 | 35100 | 35000 | 1876 |
| 325 | 20240227 | 150900 | 25005201650 | 35000 | 34950 | 35050 | 34900 | 2138 |
| 326 | 20240227 | 150800 | 24930485450 | 35000 | 35000 | 35000 | 34900 | 1409 |
| 327 | 20240227 | 150700 | 24881211000 | 35000 | 35150 | 35150 | 35000 | 1932 |
| 328 | 20240227 | 150600 | 24813490400 | 35200 | 35150 | 35200 | 35100 | 804 |
| 329 | 20240227 | 150500 | 24785219700 | 35150 | 35250 | 35250 | 35150 | 1203 |
| 330 | 20240227 | 150400 | 24742899000 | 35200 | 35200 | 35300 | 35200 | 2407 |
| 331 | 20240227 | 150300 | 24658000150 | 35200 | 35150 | 35250 | 35100 | 1860 |
| 332 | 20240227 | 150200 | 24592568350 | 35150 | 34950 | 35200 | 34900 | 1261 |
| 333 | 20240227 | 150100 | 24548379250 | 34950 | 34950 | 35000 | 34900 | 1361 |
| 334 | 20240227 | 150000 | 24500769900 | 35000 | 35000 | 35050 | 34900 | 1884 |
| 335 | 20240227 | 145900 | 24434929000 | 35000 | 35050 | 35050 | 34950 | 520 |
| 336 | 20240227 | 145800 | 24416731050 | 35000 | 35050 | 35050 | 35000 | 1980 |
| 337 | 20240227 | 145700 | 24347343150 | 35100 | 35200 | 35200 | 35100 | 1406 |
| 338 | 20240227 | 145600 | 24297895950 | 35250 | 35100 | 35250 | 35100 | 1048 |
| 339 | 20240227 | 145500 | 24261018200 | 35150 | 35050 | 35200 | 35050 | 1622 |
| 340 | 20240227 | 145400 | 24204088650 | 35000 | 35000 | 35050 | 34950 | 872 |
| 341 | 20240227 | 145300 | 24173566850 | 34950 | 34900 | 35000 | 34900 | 474 |
| 342 | 20240227 | 145200 | 24157009600 | 34900 | 34950 | 34950 | 34900 | 354 |
| 343 | 20240227 | 145100 | 24144653700 | 35000 | 34950 | 35000 | 34900 | 241 |
| 344 | 20240227 | 145000 | 24136236150 | 34950 | 35000 | 35100 | 34950 | 1191 |
| 345 | 20240227 | 144900 | 24094539200 | 35000 | 34950 | 35100 | 34900 | 1185 |
| 346 | 20240227 | 144800 | 24053055900 | 34950 | 34900 | 34950 | 34850 | 940 |
| 347 | 20240227 | 144700 | 24020224650 | 34950 | 34700 | 34950 | 34650 | 724 |
| 348 | 20240227 | 144600 | 23994992900 | 34850 | 34800 | 34850 | 34650 | 182 |
| 349 | 20240227 | 144500 | 23988663750 | 34800 | 34650 | 34800 | 34600 | 665 |
| 350 | 20240227 | 144400 | 23965591100 | 34650 | 34650 | 34750 | 34550 | 2112 |
| 351 | 20240227 | 144300 | 23892464050 | 34600 | 34650 | 34700 | 34600 | 1649 |
| 352 | 20240227 | 144200 | 23835355500 | 34650 | 34650 | 34750 | 34600 | 1526 |
| 353 | 20240227 | 144100 | 23782481050 | 34650 | 34800 | 34850 | 34650 | 1823 |
| 354 | 20240227 | 144000 | 23719149750 | 34800 | 34800 | 34950 | 34800 | 642 |
| 355 | 20240227 | 143900 | 23696798900 | 34800 | 35000 | 35000 | 34800 | 3502 |
| 356 | 20240227 | 143800 | 23574591300 | 35000 | 35050 | 35050 | 34950 | 470 |
| 357 | 20240227 | 143700 | 23558153950 | 35000 | 35000 | 35000 | 34950 | 447 |
| 358 | 20240227 | 143600 | 23542520050 | 35000 | 34900 | 35000 | 34900 | 709 |
| 359 | 20240227 | 143500 | 23517758350 | 34900 | 34850 | 34950 | 34850 | 845 |
| 360 | 20240227 | 143400 | 23488241650 | 34850 | 35150 | 35150 | 34850 | 4593 |
| 361 | 20240227 | 143300 | 23327425200 | 35150 | 35250 | 35250 | 35150 | 2053 |
| 362 | 20240227 | 143200 | 23255153000 | 35250 | 35250 | 35250 | 35200 | 1065 |
| 363 | 20240227 | 143100 | 23217637700 | 35250 | 35350 | 35400 | 35250 | 2812 |
| 364 | 20240227 | 143000 | 23118273350 | 35350 | 35450 | 35450 | 35350 | 315 |
| 365 | 20240227 | 142900 | 23107111600 | 35450 | 35500 | 35500 | 35400 | 1380 |
| 366 | 20240227 | 142800 | 23058226200 | 35400 | 35400 | 35500 | 35400 | 1443 |
| 367 | 20240227 | 142700 | 23007066350 | 35500 | 35350 | 35500 | 35300 | 935 |
| 368 | 20240227 | 142600 | 22973969150 | 35300 | 35450 | 35450 | 35300 | 1878 |
| 369 | 20240227 | 142500 | 22907533150 | 35450 | 35400 | 35450 | 35350 | 1121 |
| 370 | 20240227 | 142400 | 22867830600 | 35400 | 35500 | 35500 | 35300 | 3209 |
| 371 | 20240227 | 142300 | 22754382350 | 35450 | 35550 | 35600 | 35450 | 2694 |
| 372 | 20240227 | 142200 | 22658686650 | 35600 | 35650 | 35650 | 35500 | 4170 |
| 373 | 20240227 | 142100 | 22510429050 | 35650 | 35550 | 35650 | 35500 | 2831 |
| 374 | 20240227 | 142000 | 22409721650 | 35550 | 35500 | 35550 | 35450 | 942 |
| 375 | 20240227 | 141900 | 22376258050 | 35500 | 35500 | 35500 | 35400 | 1117 |
| 376 | 20240227 | 141800 | 22336634250 | 35500 | 35550 | 35600 | 35400 | 2429 |
| 377 | 20240227 | 141700 | 22250509800 | 35600 | 35450 | 35600 | 35450 | 1497 |
| 378 | 20240227 | 141600 | 22197348650 | 35450 | 35600 | 35650 | 35450 | 4958 |
| 379 | 20240227 | 141500 | 22021148800 | 35550 | 35500 | 35600 | 35450 | 3432 |
| 380 | 20240227 | 141400 | 21899194900 | 35500 | 35500 | 35550 | 35500 | 3575 |
| 381 | 20240227 | 141300 | 21772274000 | 35500 | 35550 | 35550 | 35450 | 1841 |
| 382 | 20240227 | 141200 | 21706897150 | 35550 | 35400 | 35550 | 35400 | 4276 |
| 383 | 20240227 | 141100 | 21555162100 | 35450 | 35400 | 35450 | 35300 | 1107 |
| 384 | 20240227 | 141000 | 21515979750 | 35400 | 35350 | 35400 | 35300 | 808 |
| 385 | 20240227 | 140900 | 21487387100 | 35400 | 35450 | 35450 | 35300 | 2010 |
| 386 | 20240227 | 140800 | 21416278100 | 35450 | 35500 | 35500 | 35400 | 2181 |
| 387 | 20240227 | 140700 | 21338945850 | 35500 | 35450 | 35500 | 35450 | 1246 |
| 388 | 20240227 | 140600 | 21294738450 | 35500 | 35450 | 35500 | 35450 | 3014 |
| 389 | 20240227 | 140500 | 21187847150 | 35450 | 35300 | 35450 | 35250 | 4675 |
| 390 | 20240227 | 140400 | 21022412750 | 35300 | 35400 | 35400 | 35300 | 2236 |
| 391 | 20240227 | 140300 | 20943369450 | 35400 | 35350 | 35450 | 35250 | 2691 |
| 392 | 20240227 | 140200 | 20848179300 | 35350 | 35450 | 35500 | 35350 | 1316 |
| 393 | 20240227 | 140100 | 20801593350 | 35450 | 35350 | 35500 | 35350 | 3502 |
| 394 | 20240227 | 140000 | 20677473400 | 35350 | 35400 | 35400 | 35300 | 2695 |
| 395 | 20240227 | 135900 | 20582191500 | 35400 | 35300 | 35400 | 35250 | 3016 |
| 396 | 20240227 | 135800 | 20475583900 | 35300 | 35200 | 35350 | 35200 | 1516 |
| 397 | 20240227 | 135700 | 20422123950 | 35200 | 35300 | 35350 | 35150 | 3330 |
| 398 | 20240227 | 135600 | 20304711000 | 35350 | 35200 | 35350 | 35200 | 2046 |
| 399 | 20240227 | 135500 | 20232514800 | 35200 | 35050 | 35200 | 35050 | 2633 |
| 400 | 20240227 | 135400 | 20140013350 | 35000 | 35100 | 35150 | 35000 | 2943 |
| 401 | 20240227 | 135300 | 20036835200 | 35050 | 34900 | 35150 | 34900 | 1437 |
| 402 | 20240227 | 135200 | 19986437000 | 35050 | 34900 | 35050 | 34850 | 2867 |
| 403 | 20240227 | 135100 | 19886167750 | 34900 | 34950 | 35000 | 34800 | 1873 |
| 404 | 20240227 | 135000 | 19820871050 | 34950 | 34950 | 35000 | 34850 | 495 |
| 405 | 20240227 | 134900 | 19803558350 | 34900 | 34950 | 34950 | 34850 | 1145 |
| 406 | 20240227 | 134800 | 19763599300 | 35000 | 35000 | 35000 | 34850 | 1911 |
| 407 | 20240227 | 134700 | 19696897700 | 35000 | 34950 | 35000 | 34950 | 653 |
| 408 | 20240227 | 134600 | 19674064800 | 34950 | 34850 | 35000 | 34850 | 559 |
| 409 | 20240227 | 134500 | 19654530050 | 34850 | 34900 | 34950 | 34800 | 1189 |
| 410 | 20240227 | 134400 | 19613113150 | 34850 | 34900 | 34900 | 34850 | 1095 |
| 411 | 20240227 | 134300 | 19574910500 | 34900 | 35000 | 35050 | 34900 | 2940 |
| 412 | 20240227 | 134200 | 19472167950 | 35050 | 35050 | 35050 | 34950 | 2341 |
| 413 | 20240227 | 134100 | 19390201800 | 35050 | 35250 | 35250 | 35000 | 3643 |
| 414 | 20240227 | 134000 | 19262311850 | 35250 | 35200 | 35250 | 35150 | 1814 |
| 415 | 20240227 | 133900 | 19198478500 | 35200 | 35150 | 35200 | 35100 | 674 |
| 416 | 20240227 | 133800 | 19174780900 | 35150 | 35200 | 35250 | 35150 | 2263 |
| 417 | 20240227 | 133700 | 19095090300 | 35200 | 35150 | 35250 | 35150 | 1945 |
| 418 | 20240227 | 133600 | 19026643850 | 35150 | 35100 | 35200 | 35050 | 1194 |
| 419 | 20240227 | 133500 | 18984710500 | 35100 | 35100 | 35100 | 35050 | 274 |
| 420 | 20240227 | 133400 | 18975096300 | 35050 | 35150 | 35200 | 35050 | 1600 |
| 421 | 20240227 | 133300 | 18918907500 | 35200 | 35300 | 35350 | 35200 | 1228 |
| 422 | 20240227 | 133200 | 18875612950 | 35300 | 35300 | 35350 | 35250 | 2004 |
| 423 | 20240227 | 133100 | 18804841350 | 35300 | 35300 | 35300 | 35200 | 1031 |
| 424 | 20240227 | 133000 | 18768493950 | 35300 | 35300 | 35450 | 35300 | 4578 |
| 425 | 20240227 | 132900 | 18606501450 | 35300 | 35200 | 35400 | 35200 | 2598 |
| 426 | 20240227 | 132800 | 18514809750 | 35200 | 35350 | 35400 | 35200 | 3283 |
| 427 | 20240227 | 132700 | 18398993450 | 35350 | 35150 | 35400 | 35100 | 5641 |
| 428 | 20240227 | 132600 | 18200164750 | 35150 | 35100 | 35150 | 35100 | 1023 |
| 429 | 20240227 | 132500 | 18164231950 | 35100 | 35150 | 35150 | 35100 | 1492 |
| 430 | 20240227 | 132400 | 18111804850 | 35150 | 35150 | 35150 | 35100 | 990 |
| 431 | 20240227 | 132300 | 18077011350 | 35100 | 35150 | 35150 | 35050 | 2368 |
| 432 | 20240227 | 132200 | 17993891000 | 35150 | 35000 | 35150 | 35000 | 2501 |
| 433 | 20240227 | 132100 | 17906134250 | 35000 | 35000 | 35050 | 35000 | 742 |
| 434 | 20240227 | 132000 | 17880138400 | 35000 | 34950 | 35000 | 34900 | 1705 |
| 435 | 20240227 | 131900 | 17820500400 | 34850 | 34800 | 35000 | 34800 | 1995 |
| 436 | 20240227 | 131800 | 17750835900 | 34800 | 34700 | 34800 | 34550 | 2329 |
| 437 | 20240227 | 131700 | 17670003500 | 34700 | 34650 | 34700 | 34650 | 746 |
| 438 | 20240227 | 131600 | 17644122250 | 34650 | 34500 | 34700 | 34450 | 748 |
| 439 | 20240227 | 131500 | 17618244000 | 34500 | 34500 | 34500 | 34500 | 5 |
| 440 | 20240227 | 131400 | 17618071500 | 34500 | 34550 | 34600 | 34500 | 194 |
| 441 | 20240227 | 131300 | 17611363450 | 34400 | 34550 | 34650 | 34400 | 1577 |
| 442 | 20240227 | 131200 | 17557057000 | 34500 | 34600 | 34700 | 34500 | 235 |
| 443 | 20240227 | 131100 | 17548932400 | 34500 | 34550 | 34550 | 34500 | 10 |
| 444 | 20240227 | 131000 | 17548587050 | 34550 | 34550 | 34550 | 34450 | 328 |
| 445 | 20240227 | 130900 | 17537269050 | 34500 | 34500 | 34500 | 34500 | 65 |
| 446 | 20240227 | 130800 | 17535026550 | 34500 | 34500 | 34600 | 34450 | 664 |
| 447 | 20240227 | 130700 | 17512119250 | 34500 | 34450 | 34500 | 34450 | 30 |
| 448 | 20240227 | 130600 | 17511084600 | 34500 | 34450 | 34500 | 34400 | 740 |
| 449 | 20240227 | 130500 | 17485582700 | 34450 | 34500 | 34550 | 34450 | 1579 |
| 450 | 20240227 | 130400 | 17431133800 | 34500 | 34550 | 34550 | 34500 | 1671 |
| 451 | 20240227 | 130300 | 17373478000 | 34550 | 34550 | 34600 | 34550 | 1169 |
| 452 | 20240227 | 130200 | 17333089000 | 34600 | 34650 | 34650 | 34550 | 2022 |
| 453 | 20240227 | 130100 | 17263088850 | 34650 | 34650 | 34700 | 34650 | 168 |
| 454 | 20240227 | 130000 | 17257267100 | 34700 | 34700 | 34850 | 34700 | 293 |
| 455 | 20240227 | 125900 | 17247099350 | 34700 | 34800 | 34900 | 34700 | 4968 |
| 456 | 20240227 | 125800 | 17074508750 | 34800 | 34750 | 34800 | 34750 | 191 |
| 457 | 20240227 | 125700 | 17067871250 | 34750 | 34750 | 34750 | 34750 | 196 |
| 458 | 20240227 | 125600 | 17061060250 | 34750 | 34750 | 34750 | 34750 | 249 |
| 459 | 20240227 | 125500 | 17052407500 | 34750 | 34700 | 34750 | 34700 | 185 |
| 460 | 20240227 | 125400 | 17045983550 | 34800 | 34700 | 34800 | 34700 | 144 |
| 461 | 20240227 | 125300 | 17040981200 | 34750 | 34700 | 34750 | 34700 | 55 |
| 462 | 20240227 | 125200 | 17039072450 | 34700 | 34750 | 34800 | 34700 | 739 |
| 463 | 20240227 | 125100 | 17013393350 | 34800 | 34800 | 34850 | 34750 | 627 |
| 464 | 20240227 | 125000 | 16991602150 | 34900 | 34750 | 34900 | 34750 | 370 |
| 465 | 20240227 | 124900 | 16978706450 | 34800 | 34800 | 34800 | 34750 | 169 |
| 466 | 20240227 | 124800 | 16972829300 | 34800 | 34850 | 34850 | 34800 | 29 |
| 467 | 20240227 | 124700 | 16971818700 | 34850 | 34800 | 34850 | 34800 | 210 |
| 468 | 20240227 | 124600 | 16964508200 | 34800 | 34800 | 34800 | 34800 | 240 |
| 469 | 20240227 | 124500 | 16956156200 | 34800 | 34800 | 34800 | 34800 | 103 |
| 470 | 20240227 | 124400 | 16952571800 | 34750 | 34800 | 34800 | 34750 | 35 |
| 471 | 20240227 | 124300 | 16951354800 | 34800 | 34750 | 34800 | 34750 | 71 |
| 472 | 20240227 | 124200 | 16948884750 | 34750 | 34750 | 34750 | 34750 | 142 |
| 473 | 20240227 | 124100 | 16943950250 | 34750 | 34800 | 34800 | 34750 | 384 |
| 474 | 20240227 | 124000 | 16930592000 | 34850 | 34850 | 34900 | 34850 | 189 |
| 475 | 20240227 | 123900 | 16924003800 | 34850 | 34800 | 34850 | 34800 | 927 |
| 476 | 20240227 | 123800 | 16891717850 | 34800 | 34750 | 34900 | 34750 | 378 |
| 477 | 20240227 | 123700 | 16878536750 | 34800 | 34750 | 34900 | 34750 | 720 |
| 478 | 20240227 | 123600 | 16853411500 | 34650 | 34900 | 34900 | 34650 | 779 |
| 479 | 20240227 | 123500 | 16826390200 | 34750 | 34800 | 34850 | 34750 | 228 |
| 480 | 20240227 | 123400 | 16818457350 | 34800 | 34800 | 34800 | 34750 | 46 |
| 481 | 20240227 | 123300 | 16816856600 | 34800 | 34700 | 34800 | 34700 | 16 |
| 482 | 20240227 | 123200 | 16816300300 | 34700 | 34750 | 34800 | 34700 | 573 |
| 483 | 20240227 | 123100 | 16796400300 | 34750 | 34800 | 34800 | 34750 | 73 |
| 484 | 20240227 | 123000 | 16793861250 | 34800 | 34800 | 34800 | 34750 | 296 |
| 485 | 20240227 | 122900 | 16783567850 | 34800 | 34800 | 34800 | 34750 | 227 |
| 486 | 20240227 | 122800 | 16775670850 | 34800 | 34950 | 34950 | 34800 | 16 |
| 487 | 20240227 | 122700 | 16775112400 | 34950 | 34850 | 34950 | 34800 | 2265 |
| 488 | 20240227 | 122600 | 16696287900 | 34850 | 34750 | 34850 | 34750 | 640 |
| 489 | 20240227 | 122500 | 16673998250 | 34750 | 34750 | 34750 | 34750 | 20 |
| 490 | 20240227 | 122400 | 16673303250 | 34750 | 34750 | 34750 | 34750 | 235 |
| 491 | 20240227 | 122300 | 16665137000 | 34750 | 34750 | 34750 | 34750 | 3 |
| 492 | 20240227 | 122200 | 16665032750 | 34800 | 34750 | 34800 | 34750 | 17 |
| 493 | 20240227 | 122100 | 16664441850 | 34750 | 34750 | 34800 | 34750 | 20 |
| 494 | 20240227 | 122000 | 16663746750 | 34750 | 34700 | 34800 | 34700 | 490 |
| 495 | 20240227 | 121900 | 16646735950 | 34700 | 34700 | 34700 | 34700 | 78 |
| 496 | 20240227 | 121800 | 16644029350 | 34700 | 34700 | 34800 | 34650 | 324 |
| 497 | 20240227 | 121700 | 16632772150 | 34700 | 34650 | 34700 | 34650 | 79 |
| 498 | 20240227 | 121600 | 16630031100 | 34650 | 34750 | 34750 | 34600 | 951 |
| 499 | 20240227 | 121500 | 16597061700 | 34750 | 34800 | 34800 | 34750 | 1392 |
| 500 | 20240227 | 121400 | 16548670550 | 34800 | 34850 | 34850 | 34800 | 110 |
| 501 | 20240227 | 121300 | 16544837550 | 34850 | 34950 | 34950 | 34800 | 478 |
| 502 | 20240227 | 121200 | 16528181050 | 34900 | 34950 | 34950 | 34850 | 136 |
| 503 | 20240227 | 121100 | 16523435350 | 34950 | 34950 | 34950 | 34900 | 1028 |
| 504 | 20240227 | 121000 | 16487557300 | 34950 | 35000 | 35000 | 34850 | 1341 |
| 505 | 20240227 | 120900 | 16440667850 | 35050 | 35100 | 35150 | 35050 | 948 |
| 506 | 20240227 | 120800 | 16407429800 | 35100 | 35100 | 35150 | 35050 | 2008 |
| 507 | 20240227 | 120700 | 16336949000 | 35100 | 35000 | 35100 | 35000 | 646 |
| 508 | 20240227 | 120600 | 16314305050 | 35050 | 34950 | 35050 | 34950 | 501 |
| 509 | 20240227 | 120500 | 16296770100 | 34950 | 34800 | 35050 | 34600 | 4963 |
| 510 | 20240227 | 120400 | 16123622550 | 34800 | 34800 | 34800 | 34750 | 32 |
| 511 | 20240227 | 120300 | 16122509050 | 34800 | 34700 | 34800 | 34700 | 37 |
| 512 | 20240227 | 120200 | 16121223500 | 34850 | 34700 | 34850 | 34650 | 756 |
| 513 | 20240227 | 120100 | 16094983150 | 34700 | 34800 | 34800 | 34700 | 1909 |
| 514 | 20240227 | 120000 | 16028616200 | 34850 | 34850 | 34850 | 34800 | 89 |
| 515 | 20240227 | 115900 | 16025514800 | 34850 | 34850 | 34850 | 34800 | 211 |
| 516 | 20240227 | 115800 | 16018162150 | 34850 | 34800 | 34850 | 34800 | 91 |
| 517 | 20240227 | 115700 | 16014992100 | 34800 | 34850 | 34850 | 34800 | 102 |
| 518 | 20240227 | 115600 | 16011441250 | 34850 | 34850 | 34850 | 34800 | 163 |
| 519 | 20240227 | 115500 | 16005768600 | 34800 | 34850 | 34850 | 34800 | 266 |
| 520 | 20240227 | 115400 | 15996511700 | 34800 | 34850 | 34850 | 34800 | 122 |
| 521 | 20240227 | 115300 | 15992261100 | 34850 | 34900 | 34900 | 34850 | 576 |
| 522 | 20240227 | 115200 | 15972186550 | 34900 | 34900 | 34900 | 34900 | 105 |
| 523 | 20240227 | 115100 | 15968522050 | 34900 | 34900 | 34950 | 34900 | 576 |
| 524 | 20240227 | 115000 | 15948419100 | 34900 | 34850 | 34900 | 34850 | 144 |
| 525 | 20240227 | 114900 | 15943395050 | 34850 | 34850 | 34900 | 34850 | 149 |
| 526 | 20240227 | 114800 | 15938201750 | 34900 | 34900 | 34900 | 34900 | 402 |
| 527 | 20240227 | 114700 | 15924171950 | 34850 | 34850 | 34850 | 34800 | 319 |
| 528 | 20240227 | 114600 | 15913054900 | 34800 | 34850 | 34850 | 34800 | 404 |
| 529 | 20240227 | 114500 | 15898978350 | 34800 | 34850 | 34850 | 34800 | 33 |
| 530 | 20240227 | 114400 | 15897828800 | 34850 | 34800 | 34850 | 34800 | 167 |
| 531 | 20240227 | 114300 | 15892009100 | 34850 | 34850 | 34850 | 34750 | 34 |
| 532 | 20240227 | 114200 | 15890824400 | 34850 | 34700 | 34850 | 34700 | 35 |
| 533 | 20240227 | 114100 | 15889607650 | 34950 | 34800 | 34950 | 34700 | 4951 |
| 534 | 20240227 | 114000 | 15716949500 | 34800 | 34800 | 34800 | 34800 | 278 |
| 535 | 20240227 | 113900 | 15707275100 | 34800 | 34800 | 34800 | 34750 | 241 |
| 536 | 20240227 | 113800 | 15698891250 | 34750 | 34650 | 34850 | 34650 | 830 |
| 537 | 20240227 | 113700 | 15670042400 | 34650 | 34700 | 34700 | 34650 | 324 |
| 538 | 20240227 | 113600 | 15658799850 | 34600 | 34700 | 34700 | 34550 | 726 |
| 539 | 20240227 | 113500 | 15633684300 | 34750 | 34650 | 34750 | 34550 | 2438 |
| 540 | 20240227 | 113400 | 15549093350 | 34650 | 34600 | 34650 | 34500 | 810 |
| 541 | 20240227 | 113300 | 15521052200 | 34650 | 34500 | 34650 | 34500 | 414 |
| 542 | 20240227 | 113200 | 15506768750 | 34500 | 34550 | 34650 | 34400 | 540 |
| 543 | 20240227 | 113100 | 15488118600 | 34400 | 34400 | 34550 | 34350 | 583 |
| 544 | 20240227 | 113000 | 15468005750 | 34350 | 34350 | 34500 | 34350 | 413 |
| 545 | 20240227 | 112900 | 15453807750 | 34350 | 34300 | 34500 | 34300 | 831 |
| 546 | 20240227 | 112800 | 15425234450 | 34350 | 34350 | 34400 | 34300 | 408 |
| 547 | 20240227 | 112700 | 15411218650 | 34350 | 34400 | 34400 | 34350 | 1545 |
| 548 | 20240227 | 112600 | 15358135150 | 34400 | 34350 | 34400 | 34350 | 1801 |
| 549 | 20240227 | 112500 | 15296226500 | 34350 | 34400 | 34450 | 34350 | 1991 |
| 550 | 20240227 | 112400 | 15227748400 | 34400 | 34500 | 34550 | 34400 | 4980 |
| 551 | 20240227 | 112300 | 15056123000 | 34500 | 34550 | 34550 | 34500 | 126 |
| 552 | 20240227 | 112200 | 15051772600 | 34500 | 34550 | 34550 | 34500 | 541 |
| 553 | 20240227 | 112100 | 15033082050 | 34550 | 34550 | 34550 | 34500 | 198 |
| 554 | 20240227 | 112000 | 15026241500 | 34550 | 34600 | 34600 | 34550 | 368 |
| 555 | 20240227 | 111900 | 15013511700 | 34550 | 34500 | 34550 | 34500 | 869 |
| 556 | 20240227 | 111800 | 14983512850 | 34550 | 34500 | 34550 | 34500 | 320 |
| 557 | 20240227 | 111700 | 14972460700 | 34500 | 34500 | 34500 | 34450 | 372 |
| 558 | 20240227 | 111600 | 14959629750 | 34450 | 34500 | 34500 | 34450 | 506 |
| 559 | 20240227 | 111500 | 14942183000 | 34500 | 34500 | 34500 | 34500 | 370 |
| 560 | 20240227 | 111400 | 14929418000 | 34550 | 34550 | 34550 | 34500 | 337 |
| 561 | 20240227 | 111300 | 14917790550 | 34550 | 34550 | 34600 | 34550 | 412 |
| 562 | 20240227 | 111200 | 14903555750 | 34600 | 34550 | 34600 | 34550 | 228 |
| 563 | 20240227 | 111100 | 14895673250 | 34550 | 34600 | 34600 | 34550 | 151 |
| 564 | 20240227 | 111000 | 14890450350 | 34600 | 34600 | 34650 | 34600 | 868 |
| 565 | 20240227 | 110900 | 14860417150 | 34600 | 34650 | 34700 | 34600 | 491 |
| 566 | 20240227 | 110800 | 14843416800 | 34650 | 34600 | 34750 | 34600 | 330 |
| 567 | 20240227 | 110700 | 14831968500 | 34550 | 34550 | 34650 | 34550 | 158 |
| 568 | 20240227 | 110600 | 14826506950 | 34550 | 34550 | 34600 | 34550 | 159 |
| 569 | 20240227 | 110500 | 14821013450 | 34650 | 34650 | 34650 | 34550 | 783 |
| 570 | 20240227 | 110400 | 14793916350 | 34600 | 34550 | 34650 | 34550 | 292 |
| 571 | 20240227 | 110300 | 14783815850 | 34550 | 34600 | 34650 | 34550 | 189 |
| 572 | 20240227 | 110200 | 14777275750 | 34600 | 34600 | 34700 | 34600 | 451 |
| 573 | 20240227 | 110100 | 14761670850 | 34600 | 34550 | 34700 | 34500 | 702 |
| 574 | 20240227 | 110000 | 14737384950 | 34550 | 34500 | 34600 | 34450 | 1410 |
| 575 | 20240227 | 105900 | 14688725250 | 34500 | 34500 | 34550 | 34450 | 1388 |
| 576 | 20240227 | 105800 | 14640863400 | 34500 | 34600 | 34650 | 34500 | 3935 |
| 577 | 20240227 | 105700 | 14504941600 | 34600 | 34650 | 34700 | 34600 | 788 |
| 578 | 20240227 | 105600 | 14477617450 | 34600 | 34600 | 34750 | 34600 | 390 |
| 579 | 20240227 | 105500 | 14464105100 | 34600 | 34700 | 34750 | 34600 | 1311 |
| 580 | 20240227 | 105400 | 14418653750 | 34700 | 34750 | 34850 | 34700 | 1664 |
| 581 | 20240227 | 105300 | 14360824350 | 34750 | 34750 | 34750 | 34700 | 666 |
| 582 | 20240227 | 105200 | 14337700800 | 34750 | 34650 | 34850 | 34650 | 447 |
| 583 | 20240227 | 105100 | 14322166350 | 34700 | 34700 | 34700 | 34600 | 883 |
| 584 | 20240227 | 105000 | 14291564550 | 34650 | 34700 | 34750 | 34650 | 1900 |
| 585 | 20240227 | 104900 | 14225655450 | 34750 | 34900 | 34900 | 34700 | 1198 |
| 586 | 20240227 | 104800 | 14184001650 | 34850 | 34850 | 34900 | 34800 | 1620 |
| 587 | 20240227 | 104700 | 14127543350 | 34900 | 34900 | 34950 | 34850 | 573 |
| 588 | 20240227 | 104600 | 14107550350 | 34900 | 35050 | 35100 | 34850 | 2841 |
| 589 | 20240227 | 104500 | 14008201700 | 35050 | 35150 | 35250 | 35050 | 2445 |
| 590 | 20240227 | 104400 | 13922313850 | 35100 | 35150 | 35350 | 35100 | 3997 |
| 591 | 20240227 | 104300 | 13781556200 | 35200 | 35300 | 35350 | 35100 | 6161 |
| 592 | 20240227 | 104200 | 13564488100 | 35250 | 35000 | 35250 | 35000 | 3934 |
| 593 | 20240227 | 104100 | 13426245600 | 34950 | 34900 | 35050 | 34900 | 3661 |
| 594 | 20240227 | 104000 | 13298384200 | 34850 | 34800 | 34900 | 34800 | 3281 |
| 595 | 20240227 | 103900 | 13183953800 | 34700 | 34700 | 34850 | 34700 | 513 |
| 596 | 20240227 | 103800 | 13166119200 | 34700 | 34750 | 34850 | 34650 | 1397 |
| 597 | 20240227 | 103700 | 13117587150 | 34700 | 34550 | 34700 | 34500 | 863 |
| 598 | 20240227 | 103600 | 13087743800 | 34550 | 34550 | 34650 | 34550 | 1934 |
| 599 | 20240227 | 103500 | 13020905650 | 34500 | 34650 | 34750 | 34500 | 11672 |
| 600 | 20240227 | 103400 | 12617600100 | 34700 | 34700 | 34750 | 34650 | 2178 |
| 601 | 20240227 | 103300 | 12542047950 | 34750 | 34750 | 34800 | 34700 | 849 |
| 602 | 20240227 | 103200 | 12512532750 | 34700 | 34550 | 34700 | 34550 | 1156 |
| 603 | 20240227 | 103100 | 12472497750 | 34600 | 34550 | 34650 | 34550 | 530 |
| 604 | 20240227 | 103000 | 12454158400 | 34700 | 34500 | 34700 | 34450 | 2024 |
| 605 | 20240227 | 102900 | 12384308200 | 34500 | 34450 | 34500 | 34400 | 1000 |
| 606 | 20240227 | 102800 | 12349854250 | 34450 | 34550 | 34550 | 34450 | 4422 |
| 607 | 20240227 | 102700 | 12197276350 | 34550 | 34600 | 34600 | 34550 | 1698 |
| 608 | 20240227 | 102600 | 12138582500 | 34600 | 34600 | 34600 | 34550 | 1230 |
| 609 | 20240227 | 102500 | 12096028700 | 34600 | 34650 | 34700 | 34600 | 1227 |
| 610 | 20240227 | 102400 | 12053504750 | 34650 | 34650 | 34650 | 34600 | 536 |
| 611 | 20240227 | 102300 | 12034944850 | 34650 | 34650 | 34650 | 34600 | 735 |
| 612 | 20240227 | 102200 | 12009491900 | 34650 | 34650 | 34700 | 34550 | 1259 |
| 613 | 20240227 | 102100 | 11965882050 | 34600 | 34700 | 34750 | 34600 | 1766 |
| 614 | 20240227 | 102000 | 11904729350 | 34700 | 34800 | 34850 | 34700 | 3931 |
| 615 | 20240227 | 101900 | 11768150250 | 34800 | 35050 | 35100 | 34800 | 6104 |
| 616 | 20240227 | 101800 | 11554834850 | 35050 | 35200 | 35200 | 35050 | 1286 |
| 617 | 20240227 | 101700 | 11509657250 | 35200 | 35050 | 35200 | 35000 | 2106 |
| 618 | 20240227 | 101600 | 11435859150 | 35000 | 35150 | 35150 | 34950 | 1881 |
| 619 | 20240227 | 101500 | 11369942050 | 35150 | 35250 | 35250 | 35100 | 2997 |
| 620 | 20240227 | 101400 | 11264558900 | 35200 | 35250 | 35300 | 35150 | 4464 |
| 621 | 20240227 | 101300 | 11107272450 | 35250 | 35250 | 35300 | 35050 | 6871 |
| 622 | 20240227 | 101200 | 10865640750 | 35150 | 35050 | 35250 | 35000 | 4996 |
| 623 | 20240227 | 101100 | 10690030050 | 35150 | 34950 | 35150 | 34950 | 4189 |
| 624 | 20240227 | 101000 | 10543361550 | 34900 | 34900 | 35000 | 34850 | 1896 |
| 625 | 20240227 | 100900 | 10477114250 | 34900 | 35000 | 35000 | 34800 | 4627 |
| 626 | 20240227 | 100800 | 10315517200 | 34950 | 34700 | 34950 | 34650 | 6255 |
| 627 | 20240227 | 100700 | 10097429800 | 34700 | 34700 | 34850 | 34650 | 3512 |
| 628 | 20240227 | 100600 | 9975397150 | 34750 | 34650 | 34800 | 34600 | 3844 |
| 629 | 20240227 | 100500 | 9841864350 | 34650 | 34500 | 34700 | 34500 | 2829 |
| 630 | 20240227 | 100400 | 9743917750 | 34500 | 34550 | 34550 | 34500 | 646 |
| 631 | 20240227 | 100300 | 9721616600 | 34550 | 34550 | 34550 | 34450 | 2216 |
| 632 | 20240227 | 100200 | 9645171000 | 34500 | 34500 | 34500 | 34400 | 3127 |
| 633 | 20240227 | 100100 | 9537366450 | 34550 | 34500 | 34550 | 34350 | 1378 |
| 634 | 20240227 | 100000 | 9489857150 | 34500 | 34200 | 34500 | 34150 | 5540 |
| 635 | 20240227 | 095900 | 9299180650 | 34150 | 34100 | 34200 | 34100 | 872 |
| 636 | 20240227 | 095800 | 9269408050 | 34100 | 34150 | 34150 | 34100 | 717 |
| 637 | 20240227 | 095700 | 9244957100 | 34100 | 34100 | 34150 | 34050 | 1525 |
| 638 | 20240227 | 095600 | 9192979500 | 34100 | 34050 | 34100 | 34050 | 2032 |
| 639 | 20240227 | 095500 | 9123762450 | 34100 | 34000 | 34150 | 34000 | 1254 |
| 640 | 20240227 | 095400 | 9081027050 | 34000 | 34000 | 34200 | 33950 | 5362 |
| 641 | 20240227 | 095300 | 8898732700 | 33950 | 34050 | 34150 | 33950 | 10643 |
| 642 | 20240227 | 095200 | 8536780500 | 34050 | 34300 | 34300 | 34050 | 4866 |
| 643 | 20240227 | 095100 | 8370512400 | 34300 | 34250 | 34350 | 34200 | 1942 |
| 644 | 20240227 | 095000 | 8303914550 | 34250 | 34050 | 34300 | 34050 | 2531 |
| 645 | 20240227 | 094900 | 8217284250 | 34050 | 34000 | 34050 | 33950 | 2835 |
| 646 | 20240227 | 094800 | 8120891300 | 34050 | 33950 | 34050 | 33900 | 4468 |
| 647 | 20240227 | 094700 | 7969289850 | 33900 | 34000 | 34000 | 33900 | 1267 |
| 648 | 20240227 | 094600 | 7926271550 | 34000 | 33950 | 34000 | 33950 | 4438 |
| 649 | 20240227 | 094500 | 7775477950 | 33900 | 34050 | 34050 | 33900 | 10130 |
| 650 | 20240227 | 094400 | 7431385600 | 34050 | 34050 | 34050 | 34000 | 4469 |
| 651 | 20240227 | 094300 | 7279342950 | 34050 | 34100 | 34100 | 34050 | 1990 |
| 652 | 20240227 | 094200 | 7211505200 | 34100 | 34150 | 34150 | 34100 | 1213 |
| 653 | 20240227 | 094100 | 7170124150 | 34200 | 34150 | 34200 | 34100 | 1022 |
| 654 | 20240227 | 094000 | 7135249650 | 34100 | 34150 | 34200 | 34100 | 1900 |
| 655 | 20240227 | 093900 | 7070417750 | 34150 | 34250 | 34300 | 34150 | 576 |
| 656 | 20240227 | 093800 | 7050718600 | 34350 | 34150 | 34500 | 34150 | 3661 |
| 657 | 20240227 | 093700 | 6925075850 | 34150 | 34200 | 34200 | 34050 | 2912 |
| 658 | 20240227 | 093600 | 6825807150 | 34200 | 34250 | 34250 | 34200 | 255 |
| 659 | 20240227 | 093500 | 6817074450 | 34250 | 34250 | 34350 | 34200 | 739 |
| 660 | 20240227 | 093400 | 6791739000 | 34250 | 34100 | 34350 | 34100 | 1442 |
| 661 | 20240227 | 093300 | 6742416200 | 34100 | 34350 | 34350 | 34050 | 6802 |
| 662 | 20240227 | 093200 | 6509928300 | 34350 | 34400 | 34450 | 34350 | 940 |
| 663 | 20240227 | 093100 | 6477618750 | 34450 | 34400 | 34500 | 34350 | 1401 |
| 664 | 20240227 | 093000 | 6429371500 | 34400 | 34500 | 34500 | 34350 | 3594 |
| 665 | 20240227 | 092900 | 6305823400 | 34500 | 34500 | 34500 | 34400 | 1165 |
| 666 | 20240227 | 092800 | 6265686100 | 34500 | 34400 | 34550 | 34350 | 1680 |
| 667 | 20240227 | 092700 | 6207856650 | 34350 | 34200 | 34400 | 34200 | 1532 |
| 668 | 20240227 | 092600 | 6155308850 | 34200 | 34150 | 34250 | 34050 | 2895 |
| 669 | 20240227 | 092500 | 6056368850 | 34100 | 34100 | 34250 | 34000 | 2146 |
| 670 | 20240227 | 092400 | 5983194950 | 34250 | 34150 | 34250 | 34000 | 14260 |
| 671 | 20240227 | 092300 | 5497283250 | 34150 | 34200 | 34300 | 34150 | 6823 |
| 672 | 20240227 | 092200 | 5263929600 | 34200 | 34500 | 34500 | 34200 | 11342 |
| 673 | 20240227 | 092100 | 4874831300 | 34450 | 34400 | 34500 | 34400 | 3382 |
| 674 | 20240227 | 092000 | 4758338700 | 34400 | 34350 | 34500 | 34350 | 3158 |
| 675 | 20240227 | 091900 | 4649762000 | 34450 | 34450 | 34450 | 34350 | 2959 |
| 676 | 20240227 | 091800 | 4547950350 | 34400 | 34400 | 34550 | 34400 | 6285 |
| 677 | 20240227 | 091700 | 4331203250 | 34450 | 34550 | 34600 | 34400 | 4170 |
| 678 | 20240227 | 091600 | 4187470650 | 34550 | 34600 | 34650 | 34550 | 2462 |
| 679 | 20240227 | 091500 | 4102371250 | 34600 | 34600 | 34650 | 34550 | 3547 |
| 680 | 20240227 | 091400 | 3979652000 | 34600 | 34600 | 34750 | 34450 | 1827 |
| 681 | 20240227 | 091300 | 3916449900 | 34600 | 34800 | 34800 | 34450 | 3096 |
| 682 | 20240227 | 091200 | 3809399750 | 34500 | 34450 | 34850 | 34300 | 12039 |
| 683 | 20240227 | 091100 | 3395139550 | 34400 | 34500 | 34550 | 34400 | 3572 |
| 684 | 20240227 | 091000 | 3271988850 | 34550 | 34550 | 34750 | 34500 | 3598 |
| 685 | 20240227 | 090900 | 3147638000 | 34600 | 34700 | 34700 | 34550 | 1772 |
| 686 | 20240227 | 090800 | 3086315350 | 34750 | 34500 | 34750 | 34350 | 10496 |
| 687 | 20240227 | 090700 | 2724256800 | 34500 | 34900 | 34900 | 34450 | 12710 |
| 688 | 20240227 | 090600 | 2284505800 | 34950 | 35000 | 35000 | 34650 | 2363 |
| 689 | 20240227 | 090500 | 2202128650 | 34900 | 34750 | 34950 | 34600 | 11189 |
| 690 | 20240227 | 090400 | 1813687650 | 34850 | 34900 | 35000 | 34750 | 8878 |
| 691 | 20240227 | 090300 | 1504177050 | 34950 | 35100 | 35150 | 34900 | 2350 |
| 692 | 20240227 | 090200 | 1422037900 | 35150 | 35000 | 35150 | 34900 | 8791 |
| 693 | 20240227 | 090100 | 1114718400 | 35000 | 35100 | 35350 | 35000 | 9767 |
| 694 | 20240227 | 090000 | 770481100 | 35150 | 35000 | 35400 | 34950 | 16925 |