36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 195800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 3 | 20240228 | 195700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20240228 | 195600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20240228 | 195500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20240228 | 195400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20240228 | 195300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20240228 | 195200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20240228 | 195100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20240228 | 195000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20240228 | 194900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20240228 | 194800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20240228 | 194700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20240228 | 194600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20240228 | 194500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20240228 | 194400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20240228 | 194300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20240228 | 194200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20240228 | 194100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20240228 | 194000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20240228 | 193900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20240228 | 193800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20240228 | 193700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20240228 | 193600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20240228 | 193500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20240228 | 193400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20240228 | 193300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20240228 | 193200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20240228 | 193100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20240228 | 193000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20240228 | 192900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20240228 | 192800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 33 | 20240228 | 192700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20240228 | 192600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20240228 | 192500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20240228 | 192400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20240228 | 192300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20240228 | 192200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20240228 | 192100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20240228 | 192000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20240228 | 191900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20240228 | 191800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20240228 | 191700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20240228 | 191600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20240228 | 191500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20240228 | 191400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20240228 | 191300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20240228 | 191200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20240228 | 191100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20240228 | 191000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20240228 | 190900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20240228 | 190800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20240228 | 190700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20240228 | 190600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20240228 | 190500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20240228 | 190400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20240228 | 190300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20240228 | 190200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20240228 | 190100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20240228 | 190000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20240228 | 185900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20240228 | 185800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 63 | 20240228 | 185700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20240228 | 185600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20240228 | 185500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20240228 | 185400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20240228 | 185300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20240228 | 185200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20240228 | 185100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20240228 | 185000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20240228 | 184900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20240228 | 184800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20240228 | 184700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20240228 | 184600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20240228 | 184500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20240228 | 184400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20240228 | 184300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20240228 | 184200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20240228 | 184100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20240228 | 184000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20240228 | 183900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20240228 | 183800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20240228 | 183700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20240228 | 183600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20240228 | 183500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20240228 | 183400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20240228 | 183300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20240228 | 183200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20240228 | 183100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20240228 | 183000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20240228 | 182900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20240228 | 182800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 93 | 20240228 | 182700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20240228 | 182600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20240228 | 182500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20240228 | 182400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20240228 | 182300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20240228 | 182200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20240228 | 182100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20240228 | 182000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20240228 | 181900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20240228 | 181800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20240228 | 181700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20240228 | 181600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20240228 | 181500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20240228 | 181400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20240228 | 181300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20240228 | 181200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20240228 | 181100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20240228 | 181000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20240228 | 180900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20240228 | 180800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20240228 | 180700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20240228 | 180600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20240228 | 180500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20240228 | 180400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20240228 | 180300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20240228 | 180200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20240228 | 180100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20240228 | 180000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20240228 | 175900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20240228 | 175800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 123 | 20240228 | 175700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20240228 | 175600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20240228 | 175500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20240228 | 175400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20240228 | 175300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20240228 | 175200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20240228 | 175100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20240228 | 175000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20240228 | 174900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20240228 | 174800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20240228 | 174700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20240228 | 174600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20240228 | 174500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20240228 | 174400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20240228 | 174300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20240228 | 174200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20240228 | 174100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20240228 | 174000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20240228 | 173900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20240228 | 173800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20240228 | 173700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20240228 | 173600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20240228 | 173500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20240228 | 173400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20240228 | 173300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20240228 | 173200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20240228 | 173100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20240228 | 173000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20240228 | 172900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20240228 | 172800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 153 | 20240228 | 172700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20240228 | 172600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20240228 | 172500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20240228 | 172400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20240228 | 172300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20240228 | 172200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20240228 | 172100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20240228 | 172000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20240228 | 171900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20240228 | 171800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20240228 | 171700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20240228 | 171600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20240228 | 171500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20240228 | 171400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20240228 | 171300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20240228 | 171200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20240228 | 171100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20240228 | 171000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20240228 | 170900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20240228 | 170800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20240228 | 170700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20240228 | 170600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20240228 | 170500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20240228 | 170400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20240228 | 170300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20240228 | 170200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20240228 | 170100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20240228 | 170000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20240228 | 165900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20240228 | 165800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 183 | 20240228 | 165700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20240228 | 165600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20240228 | 165500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20240228 | 165400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20240228 | 165300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20240228 | 165200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20240228 | 165100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20240228 | 165000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20240228 | 164900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20240228 | 164800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20240228 | 164700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20240228 | 164600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20240228 | 164500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20240228 | 164400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20240228 | 164300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20240228 | 164200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20240228 | 164100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20240228 | 164000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20240228 | 163900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20240228 | 163800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20240228 | 163700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20240228 | 163600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20240228 | 163500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20240228 | 163400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20240228 | 163300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20240228 | 163200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20240228 | 163100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20240228 | 163000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20240228 | 162900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20240228 | 162800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 213 | 20240228 | 162700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20240228 | 162600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20240228 | 162500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20240228 | 162400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20240228 | 162300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20240228 | 162200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20240228 | 162100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20240228 | 162000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20240228 | 161900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20240228 | 161800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20240228 | 161700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20240228 | 161600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20240228 | 161500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20240228 | 161400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20240228 | 161300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20240228 | 161200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20240228 | 161100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20240228 | 161000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20240228 | 160900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20240228 | 160800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20240228 | 160700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20240228 | 160600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20240228 | 160500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20240228 | 160400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20240228 | 160300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20240228 | 160200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20240228 | 160100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20240228 | 160000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20240228 | 155900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20240228 | 155800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 243 | 20240228 | 155700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20240228 | 155600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20240228 | 155500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20240228 | 155400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20240228 | 155300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 248 | 20240228 | 155200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 249 | 20240228 | 155100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 250 | 20240228 | 155000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 251 | 20240228 | 154900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 252 | 20240228 | 154800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 253 | 20240228 | 154700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 254 | 20240228 | 154600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 255 | 20240228 | 154500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 256 | 20240228 | 154400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 257 | 20240228 | 154300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 258 | 20240228 | 154200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 259 | 20240228 | 154100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 260 | 20240228 | 154000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 261 | 20240228 | 153900 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 262 | 20240228 | 153800 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 263 | 20240228 | 153700 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 264 | 20240228 | 153600 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 265 | 20240228 | 153500 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 266 | 20240228 | 153400 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 267 | 20240228 | 153300 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 268 | 20240228 | 153200 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 269 | 20240228 | 153100 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 270 | 20240228 | 153000 | 37668671600 | 35200 | 35200 | 35200 | 35200 | 34261 |
| 271 | 20240228 | 152900 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 272 | 20240228 | 152800 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 273 | 20240228 | 152700 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 274 | 20240228 | 152600 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 275 | 20240228 | 152500 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 276 | 20240228 | 152400 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 277 | 20240228 | 152300 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 278 | 20240228 | 152200 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 279 | 20240228 | 152100 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 280 | 20240228 | 152000 | 36462684400 | 35300 | 35300 | 35300 | 35300 | 0 |
| 281 | 20240228 | 151900 | 36462684400 | 35300 | 35250 | 35300 | 35200 | 3984 |
| 282 | 20240228 | 151800 | 36322217000 | 35300 | 35350 | 35350 | 35250 | 6136 |
| 283 | 20240228 | 151700 | 36105723150 | 35350 | 35400 | 35400 | 35300 | 3946 |
| 284 | 20240228 | 151600 | 35966213900 | 35400 | 35400 | 35400 | 35350 | 356 |
| 285 | 20240228 | 151500 | 35953613150 | 35400 | 35400 | 35400 | 35350 | 2502 |
| 286 | 20240228 | 151400 | 35865069800 | 35400 | 35350 | 35400 | 35300 | 2973 |
| 287 | 20240228 | 151300 | 35759924950 | 35400 | 35300 | 35400 | 35250 | 7167 |
| 288 | 20240228 | 151200 | 35506621050 | 35300 | 35200 | 35300 | 35200 | 4190 |
| 289 | 20240228 | 151100 | 35358967650 | 35200 | 35200 | 35200 | 35100 | 2536 |
| 290 | 20240228 | 151000 | 35269799550 | 35150 | 35200 | 35200 | 35100 | 6333 |
| 291 | 20240228 | 150900 | 35047068400 | 35200 | 35250 | 35300 | 35200 | 2428 |
| 292 | 20240228 | 150800 | 34961498450 | 35250 | 35250 | 35300 | 35250 | 964 |
| 293 | 20240228 | 150700 | 34927508700 | 35250 | 35250 | 35250 | 35250 | 612 |
| 294 | 20240228 | 150600 | 34905935700 | 35250 | 35250 | 35300 | 35200 | 1854 |
| 295 | 20240228 | 150500 | 34840593350 | 35250 | 35300 | 35300 | 35200 | 2483 |
| 296 | 20240228 | 150400 | 34753083550 | 35300 | 35300 | 35350 | 35250 | 3197 |
| 297 | 20240228 | 150300 | 34640228900 | 35300 | 35250 | 35350 | 35250 | 1356 |
| 298 | 20240228 | 150200 | 34592386950 | 35300 | 35300 | 35300 | 35250 | 2253 |
| 299 | 20240228 | 150100 | 34512914200 | 35300 | 35300 | 35350 | 35250 | 1343 |
| 300 | 20240228 | 150000 | 34465501550 | 35250 | 35300 | 35300 | 35250 | 333 |
| 301 | 20240228 | 145900 | 34453752000 | 35300 | 35300 | 35300 | 35250 | 1484 |
| 302 | 20240228 | 145800 | 34401401550 | 35300 | 35350 | 35350 | 35250 | 679 |
| 303 | 20240228 | 145700 | 34377448500 | 35300 | 35250 | 35350 | 35250 | 2464 |
| 304 | 20240228 | 145600 | 34290514300 | 35250 | 35200 | 35250 | 35200 | 337 |
| 305 | 20240228 | 145500 | 34278641700 | 35200 | 35150 | 35200 | 35150 | 1390 |
| 306 | 20240228 | 145400 | 34229727150 | 35200 | 35200 | 35200 | 35150 | 694 |
| 307 | 20240228 | 145300 | 34205327100 | 35200 | 35150 | 35250 | 35150 | 930 |
| 308 | 20240228 | 145200 | 34172606150 | 35150 | 35150 | 35200 | 35150 | 292 |
| 309 | 20240228 | 145100 | 34162340200 | 35150 | 35250 | 35250 | 35150 | 2252 |
| 310 | 20240228 | 145000 | 34083069850 | 35250 | 35250 | 35250 | 35200 | 1366 |
| 311 | 20240228 | 144900 | 34034931500 | 35250 | 35300 | 35300 | 35250 | 1185 |
| 312 | 20240228 | 144800 | 33993151300 | 35250 | 35350 | 35350 | 35250 | 2214 |
| 313 | 20240228 | 144700 | 33914991700 | 35350 | 35300 | 35350 | 35250 | 635 |
| 314 | 20240228 | 144600 | 33892583750 | 35300 | 35250 | 35300 | 35250 | 504 |
| 315 | 20240228 | 144500 | 33874800650 | 35300 | 35350 | 35350 | 35250 | 829 |
| 316 | 20240228 | 144400 | 33845533550 | 35350 | 35300 | 35450 | 35300 | 8717 |
| 317 | 20240228 | 144300 | 33537247400 | 35250 | 35150 | 35250 | 35150 | 2553 |
| 318 | 20240228 | 144200 | 33447326800 | 35150 | 35200 | 35250 | 35150 | 1291 |
| 319 | 20240228 | 144100 | 33401880450 | 35200 | 35200 | 35250 | 35150 | 441 |
| 320 | 20240228 | 144000 | 33386365250 | 35200 | 35200 | 35250 | 35150 | 2787 |
| 321 | 20240228 | 143900 | 33288265200 | 35200 | 35200 | 35250 | 35200 | 1488 |
| 322 | 20240228 | 143800 | 33235885600 | 35250 | 35150 | 35250 | 35150 | 1809 |
| 323 | 20240228 | 143700 | 33172210950 | 35150 | 35200 | 35200 | 35150 | 1323 |
| 324 | 20240228 | 143600 | 33125704350 | 35200 | 35250 | 35250 | 35150 | 2483 |
| 325 | 20240228 | 143500 | 33038336100 | 35200 | 35250 | 35250 | 35200 | 94 |
| 326 | 20240228 | 143400 | 33035024200 | 35250 | 35250 | 35300 | 35250 | 913 |
| 327 | 20240228 | 143300 | 33002830900 | 35250 | 35300 | 35300 | 35250 | 2242 |
| 328 | 20240228 | 143200 | 32923776500 | 35300 | 35300 | 35300 | 35250 | 1137 |
| 329 | 20240228 | 143100 | 32883665800 | 35350 | 35300 | 35350 | 35250 | 2240 |
| 330 | 20240228 | 143000 | 32804604800 | 35250 | 35200 | 35300 | 35200 | 1462 |
| 331 | 20240228 | 142900 | 32753073400 | 35200 | 35200 | 35250 | 35200 | 508 |
| 332 | 20240228 | 142800 | 32735191600 | 35200 | 35200 | 35250 | 35150 | 2224 |
| 333 | 20240228 | 142700 | 32656838150 | 35200 | 35150 | 35200 | 35150 | 299 |
| 334 | 20240228 | 142600 | 32646316800 | 35150 | 35200 | 35200 | 35150 | 1031 |
| 335 | 20240228 | 142500 | 32610076800 | 35200 | 35150 | 35200 | 35150 | 436 |
| 336 | 20240228 | 142400 | 32594749100 | 35200 | 35150 | 35200 | 35150 | 798 |
| 337 | 20240228 | 142300 | 32566691450 | 35200 | 35200 | 35200 | 35150 | 338 |
| 338 | 20240228 | 142200 | 32554807450 | 35100 | 35200 | 35200 | 35100 | 1341 |
| 339 | 20240228 | 142100 | 32507676400 | 35200 | 35200 | 35250 | 35150 | 962 |
| 340 | 20240228 | 142000 | 32473818900 | 35200 | 35100 | 35200 | 35100 | 1095 |
| 341 | 20240228 | 141900 | 32435320600 | 35100 | 35150 | 35150 | 35100 | 541 |
| 342 | 20240228 | 141800 | 32416315150 | 35100 | 35100 | 35150 | 35100 | 239 |
| 343 | 20240228 | 141700 | 32407923350 | 35100 | 35100 | 35150 | 35100 | 1151 |
| 344 | 20240228 | 141600 | 32367513600 | 35100 | 35150 | 35200 | 35100 | 681 |
| 345 | 20240228 | 141500 | 32343572450 | 35150 | 35150 | 35200 | 35150 | 796 |
| 346 | 20240228 | 141400 | 32315590550 | 35200 | 35100 | 35200 | 35100 | 459 |
| 347 | 20240228 | 141300 | 32299476450 | 35100 | 35150 | 35200 | 35100 | 1508 |
| 348 | 20240228 | 141200 | 32246496250 | 35200 | 35200 | 35250 | 35200 | 775 |
| 349 | 20240228 | 141100 | 32219188850 | 35250 | 35200 | 35250 | 35200 | 444 |
| 350 | 20240228 | 141000 | 32203559700 | 35200 | 35200 | 35250 | 35150 | 561 |
| 351 | 20240228 | 140900 | 32183816100 | 35150 | 35100 | 35200 | 35100 | 1114 |
| 352 | 20240228 | 140800 | 32144643050 | 35150 | 35100 | 35150 | 35050 | 431 |
| 353 | 20240228 | 140700 | 32129517300 | 35050 | 35050 | 35050 | 35000 | 1276 |
| 354 | 20240228 | 140600 | 32084822250 | 35050 | 35050 | 35050 | 35000 | 171 |
| 355 | 20240228 | 140500 | 32078833600 | 35050 | 35100 | 35100 | 35000 | 215 |
| 356 | 20240228 | 140400 | 32071296700 | 35100 | 35050 | 35100 | 35000 | 717 |
| 357 | 20240228 | 140300 | 32046170450 | 35050 | 35100 | 35100 | 35050 | 565 |
| 358 | 20240228 | 140200 | 32026360550 | 35100 | 35050 | 35100 | 35050 | 1018 |
| 359 | 20240228 | 140100 | 31990671450 | 35100 | 35050 | 35100 | 35050 | 152 |
| 360 | 20240228 | 140000 | 31985343100 | 35100 | 35050 | 35100 | 35000 | 653 |
| 361 | 20240228 | 135900 | 31962442050 | 35000 | 35000 | 35050 | 35000 | 309 |
| 362 | 20240228 | 135800 | 31951616050 | 35000 | 35050 | 35050 | 35000 | 848 |
| 363 | 20240228 | 135700 | 31921927300 | 35100 | 35100 | 35100 | 35000 | 1183 |
| 364 | 20240228 | 135600 | 31880504700 | 35050 | 35050 | 35050 | 34950 | 2692 |
| 365 | 20240228 | 135500 | 31786278400 | 35050 | 35150 | 35150 | 35000 | 6993 |
| 366 | 20240228 | 135400 | 31541172900 | 35150 | 35150 | 35200 | 35150 | 1677 |
| 367 | 20240228 | 135300 | 31482221300 | 35150 | 35150 | 35150 | 35100 | 1470 |
| 368 | 20240228 | 135200 | 31430609150 | 35150 | 35150 | 35150 | 35100 | 1074 |
| 369 | 20240228 | 135100 | 31392866200 | 35150 | 35150 | 35200 | 35150 | 1226 |
| 370 | 20240228 | 135000 | 31349772150 | 35150 | 35150 | 35250 | 35150 | 2208 |
| 371 | 20240228 | 134900 | 31272148300 | 35150 | 35250 | 35250 | 35150 | 365 |
| 372 | 20240228 | 134800 | 31259299850 | 35200 | 35200 | 35200 | 35150 | 349 |
| 373 | 20240228 | 134700 | 31247019950 | 35200 | 35200 | 35250 | 35200 | 586 |
| 374 | 20240228 | 134600 | 31226392450 | 35200 | 35150 | 35250 | 35150 | 542 |
| 375 | 20240228 | 134500 | 31207305550 | 35150 | 35100 | 35250 | 35100 | 1573 |
| 376 | 20240228 | 134400 | 31152022350 | 35150 | 35450 | 35450 | 35100 | 8282 |
| 377 | 20240228 | 134300 | 30859773450 | 35500 | 35200 | 35500 | 35150 | 11417 |
| 378 | 20240228 | 134200 | 30456177350 | 35200 | 35200 | 35250 | 35150 | 1045 |
| 379 | 20240228 | 134100 | 30419415550 | 35200 | 35200 | 35250 | 35200 | 1879 |
| 380 | 20240228 | 134000 | 30353265500 | 35200 | 35250 | 35300 | 35200 | 1164 |
| 381 | 20240228 | 133900 | 30312235150 | 35200 | 35250 | 35250 | 35200 | 600 |
| 382 | 20240228 | 133800 | 30291086950 | 35200 | 35250 | 35300 | 35200 | 655 |
| 383 | 20240228 | 133700 | 30268000850 | 35250 | 35250 | 35250 | 35200 | 740 |
| 384 | 20240228 | 133600 | 30241930650 | 35250 | 35300 | 35300 | 35250 | 806 |
| 385 | 20240228 | 133500 | 30213492800 | 35300 | 35250 | 35300 | 35200 | 1743 |
| 386 | 20240228 | 133400 | 30152015000 | 35200 | 35150 | 35200 | 35100 | 1241 |
| 387 | 20240228 | 133300 | 30108364150 | 35150 | 35100 | 35150 | 35100 | 1385 |
| 388 | 20240228 | 133200 | 30059691950 | 35150 | 35200 | 35250 | 35150 | 2055 |
| 389 | 20240228 | 133100 | 29987414350 | 35200 | 35250 | 35250 | 35200 | 520 |
| 390 | 20240228 | 133000 | 29969101700 | 35250 | 35200 | 35250 | 35200 | 338 |
| 391 | 20240228 | 132900 | 29957190400 | 35200 | 35150 | 35250 | 35150 | 993 |
| 392 | 20240228 | 132800 | 29922230450 | 35200 | 35200 | 35250 | 35150 | 1022 |
| 393 | 20240228 | 132700 | 29886270950 | 35150 | 35200 | 35250 | 35150 | 1055 |
| 394 | 20240228 | 132600 | 29849152000 | 35200 | 35200 | 35250 | 35150 | 1132 |
| 395 | 20240228 | 132500 | 29809301650 | 35200 | 35200 | 35250 | 35150 | 1690 |
| 396 | 20240228 | 132400 | 29749819950 | 35250 | 35300 | 35300 | 35250 | 2670 |
| 397 | 20240228 | 132300 | 29655652950 | 35300 | 35200 | 35350 | 35200 | 2113 |
| 398 | 20240228 | 132200 | 29581072350 | 35250 | 35200 | 35250 | 35150 | 3351 |
| 399 | 20240228 | 132100 | 29463115750 | 35200 | 35300 | 35400 | 35200 | 2809 |
| 400 | 20240228 | 132000 | 29363978750 | 35300 | 35400 | 35450 | 35200 | 8747 |
| 401 | 20240228 | 131900 | 29055073700 | 35450 | 35400 | 35500 | 35200 | 15531 |
| 402 | 20240228 | 131800 | 28504681650 | 35400 | 35200 | 35450 | 35200 | 11485 |
| 403 | 20240228 | 131700 | 28099119800 | 35200 | 35100 | 35250 | 35100 | 7255 |
| 404 | 20240228 | 131600 | 27844075850 | 35100 | 35050 | 35100 | 35000 | 1084 |
| 405 | 20240228 | 131500 | 27806077500 | 35050 | 35000 | 35050 | 35000 | 1315 |
| 406 | 20240228 | 131400 | 27760016200 | 35000 | 35050 | 35050 | 35000 | 1204 |
| 407 | 20240228 | 131300 | 27717834450 | 35050 | 35000 | 35050 | 34950 | 1650 |
| 408 | 20240228 | 131200 | 27660044550 | 34950 | 35000 | 35050 | 34950 | 730 |
| 409 | 20240228 | 131100 | 27634500300 | 35000 | 35050 | 35050 | 35000 | 2134 |
| 410 | 20240228 | 131000 | 27559795200 | 35000 | 35000 | 35050 | 35000 | 512 |
| 411 | 20240228 | 130900 | 27541860350 | 35000 | 35050 | 35050 | 35000 | 507 |
| 412 | 20240228 | 130800 | 27524103000 | 35050 | 35100 | 35100 | 35000 | 1015 |
| 413 | 20240228 | 130700 | 27488533150 | 35050 | 35100 | 35150 | 35050 | 1831 |
| 414 | 20240228 | 130600 | 27424294000 | 35100 | 35000 | 35100 | 35000 | 2155 |
| 415 | 20240228 | 130500 | 27348769100 | 35000 | 34950 | 35050 | 34950 | 3380 |
| 416 | 20240228 | 130400 | 27230468900 | 35000 | 34950 | 35000 | 34900 | 1264 |
| 417 | 20240228 | 130300 | 27186287050 | 34950 | 34950 | 35000 | 34950 | 1062 |
| 418 | 20240228 | 130200 | 27149169150 | 34950 | 34950 | 35000 | 34900 | 134 |
| 419 | 20240228 | 130100 | 27144489050 | 34950 | 34950 | 34950 | 34900 | 1017 |
| 420 | 20240228 | 130000 | 27108970350 | 34950 | 34850 | 34950 | 34850 | 1418 |
| 421 | 20240228 | 125900 | 27059474300 | 34850 | 34850 | 34900 | 34800 | 521 |
| 422 | 20240228 | 125800 | 27041317300 | 34850 | 34900 | 34900 | 34800 | 691 |
| 423 | 20240228 | 125700 | 27017237250 | 34900 | 34850 | 34900 | 34850 | 903 |
| 424 | 20240228 | 125600 | 26985766000 | 34900 | 34850 | 34900 | 34850 | 493 |
| 425 | 20240228 | 125500 | 26968581100 | 34850 | 34850 | 34900 | 34850 | 569 |
| 426 | 20240228 | 125400 | 26948741750 | 34850 | 34800 | 34900 | 34800 | 596 |
| 427 | 20240228 | 125300 | 26927969350 | 34800 | 34800 | 34900 | 34800 | 262 |
| 428 | 20240228 | 125200 | 26918849050 | 34800 | 34850 | 34900 | 34800 | 143 |
| 429 | 20240228 | 125100 | 26913867400 | 34850 | 34900 | 34900 | 34800 | 502 |
| 430 | 20240228 | 125000 | 26896387450 | 34850 | 34850 | 34900 | 34850 | 1494 |
| 431 | 20240228 | 124900 | 26844319250 | 34900 | 34900 | 34900 | 34850 | 413 |
| 432 | 20240228 | 124800 | 26829910050 | 34900 | 34900 | 34950 | 34850 | 1306 |
| 433 | 20240228 | 124700 | 26784379850 | 34900 | 34850 | 34950 | 34850 | 356 |
| 434 | 20240228 | 124600 | 26771969100 | 34850 | 34950 | 35000 | 34850 | 1639 |
| 435 | 20240228 | 124500 | 26714710400 | 34950 | 34800 | 34950 | 34800 | 1629 |
| 436 | 20240228 | 124400 | 26657852450 | 34850 | 34750 | 34850 | 34750 | 1288 |
| 437 | 20240228 | 124300 | 26613006250 | 34750 | 34800 | 34800 | 34750 | 443 |
| 438 | 20240228 | 124200 | 26597610900 | 34750 | 34800 | 34800 | 34700 | 1874 |
| 439 | 20240228 | 124100 | 26532537650 | 34750 | 34800 | 34800 | 34750 | 532 |
| 440 | 20240228 | 124000 | 26514049300 | 34750 | 34700 | 34750 | 34650 | 1851 |
| 441 | 20240228 | 123900 | 26449791750 | 34700 | 34700 | 34750 | 34650 | 2652 |
| 442 | 20240228 | 123800 | 26357853000 | 34700 | 34700 | 34700 | 34650 | 1329 |
| 443 | 20240228 | 123700 | 26311757000 | 34650 | 34750 | 34750 | 34650 | 2554 |
| 444 | 20240228 | 123600 | 26223157550 | 34750 | 34800 | 34800 | 34650 | 8985 |
| 445 | 20240228 | 123500 | 25911240800 | 34750 | 34850 | 34850 | 34750 | 7797 |
| 446 | 20240228 | 123400 | 25639973450 | 34800 | 34850 | 34850 | 34800 | 733 |
| 447 | 20240228 | 123300 | 25614456400 | 34800 | 34850 | 34850 | 34800 | 137 |
| 448 | 20240228 | 123200 | 25609683100 | 34850 | 34800 | 34850 | 34800 | 516 |
| 449 | 20240228 | 123100 | 25591717350 | 34800 | 34900 | 34900 | 34800 | 2264 |
| 450 | 20240228 | 123000 | 25512825350 | 34900 | 34900 | 34900 | 34850 | 595 |
| 451 | 20240228 | 122900 | 25492081100 | 34850 | 34850 | 34850 | 34800 | 722 |
| 452 | 20240228 | 122800 | 25466929950 | 34800 | 34800 | 34850 | 34800 | 1158 |
| 453 | 20240228 | 122700 | 25426622250 | 34800 | 34900 | 34900 | 34800 | 4565 |
| 454 | 20240228 | 122600 | 25267620100 | 34850 | 34900 | 34950 | 34850 | 6806 |
| 455 | 20240228 | 122500 | 25030215550 | 34950 | 34950 | 35000 | 34900 | 1883 |
| 456 | 20240228 | 122400 | 24964440250 | 34950 | 34950 | 35000 | 34900 | 2591 |
| 457 | 20240228 | 122300 | 24873884350 | 34950 | 34950 | 35000 | 34950 | 838 |
| 458 | 20240228 | 122200 | 24844594050 | 34950 | 34950 | 35000 | 34950 | 288 |
| 459 | 20240228 | 122100 | 24834525050 | 34950 | 34950 | 35000 | 34950 | 1439 |
| 460 | 20240228 | 122000 | 24784231750 | 34950 | 35000 | 35050 | 34950 | 1561 |
| 461 | 20240228 | 121900 | 24729607000 | 35000 | 35000 | 35050 | 35000 | 458 |
| 462 | 20240228 | 121800 | 24713576200 | 35050 | 35050 | 35050 | 35000 | 1163 |
| 463 | 20240228 | 121700 | 24672868800 | 35050 | 35000 | 35050 | 35000 | 2223 |
| 464 | 20240228 | 121600 | 24594983350 | 35000 | 35050 | 35050 | 35000 | 333 |
| 465 | 20240228 | 121500 | 24583318550 | 35050 | 35000 | 35050 | 35000 | 112 |
| 466 | 20240228 | 121400 | 24579397700 | 35000 | 35050 | 35050 | 35000 | 284 |
| 467 | 20240228 | 121300 | 24569455250 | 35050 | 35100 | 35100 | 35050 | 932 |
| 468 | 20240228 | 121200 | 24536771950 | 35100 | 35050 | 35100 | 35050 | 244 |
| 469 | 20240228 | 121100 | 24528212600 | 35050 | 35100 | 35100 | 35050 | 769 |
| 470 | 20240228 | 121000 | 24501252650 | 35050 | 35050 | 35100 | 35050 | 513 |
| 471 | 20240228 | 120900 | 24483264200 | 35050 | 35000 | 35050 | 35000 | 837 |
| 472 | 20240228 | 120800 | 24453944050 | 35000 | 35000 | 35050 | 35000 | 335 |
| 473 | 20240228 | 120700 | 24442218950 | 35000 | 34950 | 35050 | 34950 | 1884 |
| 474 | 20240228 | 120600 | 24376246500 | 34950 | 34950 | 35000 | 34950 | 152 |
| 475 | 20240228 | 120500 | 24370932550 | 34950 | 35000 | 35000 | 34950 | 1018 |
| 476 | 20240228 | 120400 | 24335338450 | 34950 | 34950 | 35000 | 34900 | 2405 |
| 477 | 20240228 | 120300 | 24251284450 | 35000 | 35000 | 35000 | 34950 | 672 |
| 478 | 20240228 | 120200 | 24227783900 | 35000 | 34950 | 35000 | 34950 | 667 |
| 479 | 20240228 | 120100 | 24204467650 | 34950 | 34900 | 34950 | 34900 | 785 |
| 480 | 20240228 | 120000 | 24177062700 | 34950 | 34950 | 34950 | 34900 | 1241 |
| 481 | 20240228 | 115900 | 24133750550 | 34950 | 34950 | 35000 | 34900 | 3289 |
| 482 | 20240228 | 115800 | 24018912550 | 34900 | 34950 | 34950 | 34900 | 908 |
| 483 | 20240228 | 115700 | 23987181800 | 34950 | 34950 | 35000 | 34900 | 1048 |
| 484 | 20240228 | 115600 | 23950562500 | 34950 | 34950 | 35000 | 34900 | 1841 |
| 485 | 20240228 | 115500 | 23886217050 | 34950 | 34950 | 35000 | 34900 | 706 |
| 486 | 20240228 | 115400 | 23861535950 | 34900 | 35000 | 35000 | 34900 | 3911 |
| 487 | 20240228 | 115300 | 23724842250 | 35050 | 35000 | 35050 | 35000 | 441 |
| 488 | 20240228 | 115200 | 23709404800 | 35000 | 35100 | 35100 | 34950 | 5119 |
| 489 | 20240228 | 115100 | 23530254050 | 35000 | 35000 | 35100 | 35000 | 2184 |
| 490 | 20240228 | 115000 | 23453727500 | 35000 | 35100 | 35100 | 35000 | 1836 |
| 491 | 20240228 | 114900 | 23389381500 | 35150 | 35100 | 35150 | 35000 | 4702 |
| 492 | 20240228 | 114800 | 23224492950 | 35100 | 35100 | 35100 | 35050 | 916 |
| 493 | 20240228 | 114700 | 23192342550 | 35100 | 35150 | 35150 | 35050 | 1839 |
| 494 | 20240228 | 114600 | 23127795800 | 35050 | 35000 | 35200 | 35000 | 1876 |
| 495 | 20240228 | 114500 | 23061963850 | 35000 | 35050 | 35100 | 35000 | 2330 |
| 496 | 20240228 | 114400 | 22980266500 | 35050 | 35000 | 35100 | 34950 | 4609 |
| 497 | 20240228 | 114300 | 22818894950 | 35000 | 35300 | 35300 | 35000 | 9774 |
| 498 | 20240228 | 114200 | 22475659900 | 35300 | 35550 | 35550 | 35250 | 7444 |
| 499 | 20240228 | 114100 | 22212426450 | 35600 | 35150 | 35650 | 35100 | 10496 |
| 500 | 20240228 | 114000 | 21840773650 | 35150 | 35350 | 35350 | 35050 | 8126 |
| 501 | 20240228 | 113900 | 21555351750 | 35300 | 35350 | 35350 | 35150 | 5813 |
| 502 | 20240228 | 113800 | 21350530850 | 35350 | 35300 | 35400 | 35150 | 3483 |
| 503 | 20240228 | 113700 | 21227812050 | 35250 | 35450 | 35450 | 35050 | 11642 |
| 504 | 20240228 | 113600 | 20817440700 | 35450 | 35700 | 35750 | 35350 | 19274 |
| 505 | 20240228 | 113500 | 20132054600 | 35650 | 35050 | 35750 | 35050 | 39703 |
| 506 | 20240228 | 113400 | 18723597100 | 35050 | 35050 | 35050 | 35000 | 552 |
| 507 | 20240228 | 113300 | 18704270550 | 35050 | 35050 | 35100 | 34950 | 668 |
| 508 | 20240228 | 113200 | 18680897050 | 35050 | 35000 | 35050 | 34950 | 1329 |
| 509 | 20240228 | 113100 | 18634358950 | 35000 | 34900 | 35000 | 34900 | 958 |
| 510 | 20240228 | 113000 | 18600878350 | 35000 | 35000 | 35000 | 34900 | 999 |
| 511 | 20240228 | 112900 | 18565971900 | 35000 | 34950 | 35000 | 34950 | 234 |
| 512 | 20240228 | 112800 | 18557791200 | 34950 | 35050 | 35050 | 34950 | 714 |
| 513 | 20240228 | 112700 | 18532795800 | 35050 | 35050 | 35050 | 35000 | 805 |
| 514 | 20240228 | 112600 | 18504611600 | 35000 | 34950 | 35000 | 34950 | 350 |
| 515 | 20240228 | 112500 | 18492369950 | 35000 | 34950 | 35000 | 34900 | 579 |
| 516 | 20240228 | 112400 | 18472146700 | 34900 | 34900 | 35000 | 34850 | 6615 |
| 517 | 20240228 | 112300 | 18241395800 | 34900 | 34950 | 34950 | 34900 | 1064 |
| 518 | 20240228 | 112200 | 18204227650 | 34950 | 35000 | 35000 | 34900 | 2105 |
| 519 | 20240228 | 112100 | 18130663450 | 35000 | 34950 | 35000 | 34900 | 594 |
| 520 | 20240228 | 112000 | 18109895800 | 34900 | 34950 | 35000 | 34900 | 1490 |
| 521 | 20240228 | 111900 | 18057831600 | 35000 | 35000 | 35000 | 34950 | 693 |
| 522 | 20240228 | 111800 | 18033609050 | 34950 | 35050 | 35050 | 34950 | 3058 |
| 523 | 20240228 | 111700 | 17926658500 | 35050 | 35050 | 35050 | 35000 | 411 |
| 524 | 20240228 | 111600 | 17912265050 | 35050 | 35000 | 35050 | 34950 | 261 |
| 525 | 20240228 | 111500 | 17903139850 | 34950 | 35000 | 35000 | 34950 | 3185 |
| 526 | 20240228 | 111400 | 17791793100 | 35000 | 35100 | 35100 | 34950 | 2780 |
| 527 | 20240228 | 111300 | 17694472450 | 35050 | 35100 | 35150 | 35050 | 1038 |
| 528 | 20240228 | 111200 | 17658058850 | 35100 | 35150 | 35150 | 35100 | 331 |
| 529 | 20240228 | 111100 | 17646439000 | 35150 | 35150 | 35150 | 35100 | 376 |
| 530 | 20240228 | 111000 | 17633233700 | 35150 | 35050 | 35200 | 35050 | 699 |
| 531 | 20240228 | 110900 | 17608684850 | 35050 | 35150 | 35150 | 35050 | 883 |
| 532 | 20240228 | 110800 | 17577698550 | 35150 | 35150 | 35150 | 35100 | 1380 |
| 533 | 20240228 | 110700 | 17529206850 | 35150 | 35150 | 35200 | 35150 | 875 |
| 534 | 20240228 | 110600 | 17498428500 | 35150 | 35200 | 35200 | 35150 | 350 |
| 535 | 20240228 | 110500 | 17486125200 | 35150 | 35100 | 35150 | 35100 | 1224 |
| 536 | 20240228 | 110400 | 17443146000 | 35100 | 35100 | 35150 | 35050 | 645 |
| 537 | 20240228 | 110300 | 17420521900 | 35050 | 35050 | 35050 | 35000 | 2173 |
| 538 | 20240228 | 110200 | 17344397050 | 35050 | 35200 | 35200 | 35050 | 2010 |
| 539 | 20240228 | 110100 | 17273823200 | 35200 | 35200 | 35200 | 35150 | 192 |
| 540 | 20240228 | 110000 | 17267069600 | 35200 | 35200 | 35200 | 35150 | 138 |
| 541 | 20240228 | 105900 | 17262213850 | 35200 | 35200 | 35200 | 35150 | 524 |
| 542 | 20240228 | 105800 | 17243791400 | 35200 | 35250 | 35250 | 35200 | 855 |
| 543 | 20240228 | 105700 | 17213692650 | 35200 | 35250 | 35300 | 35200 | 1982 |
| 544 | 20240228 | 105600 | 17143897300 | 35250 | 35300 | 35300 | 35200 | 1681 |
| 545 | 20240228 | 105500 | 17084637950 | 35250 | 35350 | 35350 | 35250 | 2994 |
| 546 | 20240228 | 105400 | 16978946700 | 35350 | 35250 | 35350 | 35200 | 1985 |
| 547 | 20240228 | 105300 | 16908902900 | 35300 | 35200 | 35300 | 35200 | 475 |
| 548 | 20240228 | 105200 | 16892161200 | 35200 | 35250 | 35250 | 35200 | 203 |
| 549 | 20240228 | 105100 | 16885009350 | 35200 | 35200 | 35250 | 35200 | 518 |
| 550 | 20240228 | 105000 | 16866774200 | 35200 | 35250 | 35250 | 35200 | 1162 |
| 551 | 20240228 | 104900 | 16825856450 | 35250 | 35300 | 35300 | 35250 | 847 |
| 552 | 20240228 | 104800 | 16795988100 | 35300 | 35250 | 35350 | 35250 | 1862 |
| 553 | 20240228 | 104700 | 16730278950 | 35250 | 35250 | 35350 | 35250 | 4208 |
| 554 | 20240228 | 104600 | 16581828200 | 35250 | 35150 | 35250 | 35150 | 2896 |
| 555 | 20240228 | 104500 | 16479921300 | 35200 | 35200 | 35200 | 35150 | 594 |
| 556 | 20240228 | 104400 | 16459032700 | 35200 | 35100 | 35200 | 35100 | 1031 |
| 557 | 20240228 | 104300 | 16422797150 | 35150 | 35100 | 35150 | 35100 | 526 |
| 558 | 20240228 | 104200 | 16404309350 | 35150 | 35150 | 35150 | 35100 | 100 |
| 559 | 20240228 | 104100 | 16400796050 | 35150 | 35050 | 35150 | 34950 | 1113 |
| 560 | 20240228 | 104000 | 16361765050 | 35050 | 35100 | 35100 | 35000 | 304 |
| 561 | 20240228 | 103900 | 16351118550 | 35100 | 35050 | 35100 | 35000 | 2097 |
| 562 | 20240228 | 103800 | 16277687000 | 35100 | 35050 | 35100 | 35000 | 270 |
| 563 | 20240228 | 103700 | 16268222000 | 35100 | 35000 | 35100 | 34950 | 936 |
| 564 | 20240228 | 103600 | 16235452050 | 35050 | 35000 | 35050 | 34950 | 975 |
| 565 | 20240228 | 103500 | 16201356700 | 35000 | 35000 | 35050 | 35000 | 1641 |
| 566 | 20240228 | 103400 | 16143920900 | 35000 | 35100 | 35100 | 35000 | 1605 |
| 567 | 20240228 | 103300 | 16087703600 | 35050 | 35050 | 35100 | 35000 | 648 |
| 568 | 20240228 | 103200 | 16064989800 | 35100 | 35100 | 35150 | 35050 | 2915 |
| 569 | 20240228 | 103100 | 15962701600 | 35100 | 35100 | 35150 | 35050 | 1305 |
| 570 | 20240228 | 103000 | 15916894400 | 35100 | 34950 | 35150 | 34950 | 3076 |
| 571 | 20240228 | 102900 | 15809035550 | 34950 | 34900 | 34950 | 34850 | 1367 |
| 572 | 20240228 | 102800 | 15761365850 | 34900 | 34950 | 35000 | 34900 | 451 |
| 573 | 20240228 | 102700 | 15745594950 | 34950 | 34850 | 35000 | 34850 | 606 |
| 574 | 20240228 | 102600 | 15724443050 | 34950 | 34850 | 35000 | 34850 | 1169 |
| 575 | 20240228 | 102500 | 15683639300 | 34850 | 34900 | 34950 | 34800 | 6636 |
| 576 | 20240228 | 102400 | 15452310200 | 34900 | 35000 | 35000 | 34900 | 2060 |
| 577 | 20240228 | 102300 | 15380410300 | 34950 | 35050 | 35050 | 34900 | 1401 |
| 578 | 20240228 | 102200 | 15331459850 | 35050 | 34950 | 35050 | 34900 | 2265 |
| 579 | 20240228 | 102100 | 15252319550 | 34950 | 34950 | 35000 | 34950 | 414 |
| 580 | 20240228 | 102000 | 15237849450 | 34950 | 35000 | 35000 | 34950 | 614 |
| 581 | 20240228 | 101900 | 15216384550 | 35000 | 35000 | 35000 | 34900 | 1395 |
| 582 | 20240228 | 101800 | 15167641200 | 34900 | 35050 | 35050 | 34900 | 3527 |
| 583 | 20240228 | 101700 | 15044304150 | 35050 | 35100 | 35150 | 35050 | 433 |
| 584 | 20240228 | 101600 | 15029106250 | 35050 | 35000 | 35100 | 34950 | 2324 |
| 585 | 20240228 | 101500 | 14947743750 | 34950 | 35100 | 35150 | 34950 | 4945 |
| 586 | 20240228 | 101400 | 14774512150 | 35150 | 35100 | 35150 | 35100 | 699 |
| 587 | 20240228 | 101300 | 14749959350 | 35100 | 35200 | 35250 | 35100 | 1577 |
| 588 | 20240228 | 101200 | 14694561250 | 35200 | 35300 | 35300 | 35150 | 6630 |
| 589 | 20240228 | 101100 | 14460871400 | 35300 | 35200 | 35350 | 35150 | 9009 |
| 590 | 20240228 | 101000 | 14143237100 | 35200 | 35150 | 35200 | 35100 | 1066 |
| 591 | 20240228 | 100900 | 14105767600 | 35150 | 35150 | 35200 | 35100 | 1897 |
| 592 | 20240228 | 100800 | 14039088300 | 35150 | 35100 | 35150 | 35050 | 1884 |
| 593 | 20240228 | 100700 | 13972984850 | 35100 | 35150 | 35150 | 35100 | 821 |
| 594 | 20240228 | 100600 | 13944150500 | 35150 | 35100 | 35150 | 35100 | 206 |
| 595 | 20240228 | 100500 | 13936918850 | 35100 | 35150 | 35200 | 35050 | 2139 |
| 596 | 20240228 | 100400 | 13861830700 | 35200 | 34950 | 35200 | 34900 | 6748 |
| 597 | 20240228 | 100300 | 13625459250 | 34950 | 35050 | 35050 | 34950 | 2480 |
| 598 | 20240228 | 100200 | 13538706500 | 35050 | 35100 | 35100 | 35000 | 1249 |
| 599 | 20240228 | 100100 | 13494964650 | 35100 | 35050 | 35150 | 35050 | 954 |
| 600 | 20240228 | 100000 | 13461491350 | 35050 | 35050 | 35150 | 35050 | 592 |
| 601 | 20240228 | 095900 | 13440740350 | 35050 | 35150 | 35200 | 35050 | 3245 |
| 602 | 20240228 | 095800 | 13326820950 | 35200 | 35150 | 35200 | 35150 | 772 |
| 603 | 20240228 | 095700 | 13299672350 | 35200 | 35100 | 35200 | 35050 | 2526 |
| 604 | 20240228 | 095600 | 13210980850 | 35150 | 35200 | 35250 | 35050 | 3376 |
| 605 | 20240228 | 095500 | 13092264150 | 35150 | 35100 | 35200 | 35100 | 1425 |
| 606 | 20240228 | 095400 | 13042188850 | 35150 | 35100 | 35150 | 35050 | 3005 |
| 607 | 20240228 | 095300 | 12936693300 | 35100 | 35000 | 35100 | 35000 | 1019 |
| 608 | 20240228 | 095200 | 12900976200 | 35050 | 35000 | 35050 | 35000 | 634 |
| 609 | 20240228 | 095100 | 12878782400 | 35000 | 35000 | 35050 | 35000 | 405 |
| 610 | 20240228 | 095000 | 12864604800 | 35000 | 35100 | 35100 | 35000 | 1831 |
| 611 | 20240228 | 094900 | 12800416550 | 35100 | 35100 | 35150 | 35050 | 1217 |
| 612 | 20240228 | 094800 | 12757697700 | 35100 | 35000 | 35150 | 35000 | 1215 |
| 613 | 20240228 | 094700 | 12715059350 | 35100 | 34950 | 35100 | 34950 | 2056 |
| 614 | 20240228 | 094600 | 12643067300 | 35000 | 35000 | 35050 | 34900 | 974 |
| 615 | 20240228 | 094500 | 12608995150 | 34950 | 35000 | 35050 | 34950 | 477 |
| 616 | 20240228 | 094400 | 12592301200 | 35050 | 34900 | 35100 | 34900 | 1308 |
| 617 | 20240228 | 094300 | 12546487000 | 35050 | 34850 | 35050 | 34800 | 3442 |
| 618 | 20240228 | 094200 | 12426399850 | 34850 | 34900 | 34900 | 34850 | 2432 |
| 619 | 20240228 | 094100 | 12341624500 | 34900 | 35000 | 35050 | 34850 | 4464 |
| 620 | 20240228 | 094000 | 12185804150 | 34950 | 35050 | 35100 | 34950 | 1745 |
| 621 | 20240228 | 093900 | 12124692550 | 35050 | 35200 | 35200 | 35000 | 3453 |
| 622 | 20240228 | 093800 | 12003456700 | 35200 | 35150 | 35200 | 35100 | 1789 |
| 623 | 20240228 | 093700 | 11940551450 | 35150 | 35000 | 35150 | 34950 | 3102 |
| 624 | 20240228 | 093600 | 11831754950 | 34950 | 34850 | 35000 | 34800 | 2816 |
| 625 | 20240228 | 093500 | 11733523650 | 34850 | 34850 | 34900 | 34850 | 4053 |
| 626 | 20240228 | 093400 | 11592177850 | 34850 | 34950 | 35000 | 34850 | 3526 |
| 627 | 20240228 | 093300 | 11469064750 | 34950 | 35050 | 35050 | 34900 | 2199 |
| 628 | 20240228 | 093200 | 11392172000 | 35000 | 35050 | 35100 | 35000 | 3219 |
| 629 | 20240228 | 093100 | 11279375300 | 35100 | 35100 | 35150 | 35050 | 1633 |
| 630 | 20240228 | 093000 | 11222072750 | 35100 | 35150 | 35200 | 35100 | 2466 |
| 631 | 20240228 | 092900 | 11135476900 | 35100 | 35150 | 35200 | 35050 | 2680 |
| 632 | 20240228 | 092800 | 11041350350 | 35100 | 35300 | 35300 | 35050 | 4704 |
| 633 | 20240228 | 092700 | 10876247950 | 35250 | 34950 | 35350 | 34900 | 8436 |
| 634 | 20240228 | 092600 | 10579548100 | 35000 | 34850 | 35000 | 34850 | 1927 |
| 635 | 20240228 | 092500 | 10512304750 | 34850 | 34900 | 34950 | 34850 | 2452 |
| 636 | 20240228 | 092400 | 10426727250 | 34900 | 35050 | 35100 | 34900 | 3649 |
| 637 | 20240228 | 092300 | 10299205600 | 35050 | 34800 | 35100 | 34800 | 5374 |
| 638 | 20240228 | 092200 | 10111109600 | 34850 | 34950 | 34950 | 34800 | 3914 |
| 639 | 20240228 | 092100 | 9974518050 | 34950 | 34800 | 34950 | 34750 | 3152 |
| 640 | 20240228 | 092000 | 9864581950 | 34800 | 34800 | 34900 | 34750 | 1885 |
| 641 | 20240228 | 091900 | 9798989450 | 34800 | 34900 | 34950 | 34750 | 5833 |
| 642 | 20240228 | 091800 | 9596020950 | 34800 | 34950 | 35000 | 34800 | 4463 |
| 643 | 20240228 | 091700 | 9440183850 | 34950 | 34900 | 35000 | 34800 | 7960 |
| 644 | 20240228 | 091600 | 9162047900 | 34900 | 34850 | 34900 | 34700 | 5053 |
| 645 | 20240228 | 091500 | 8986252350 | 34750 | 34650 | 34850 | 34600 | 8467 |
| 646 | 20240228 | 091400 | 8692702250 | 34650 | 34700 | 34750 | 34600 | 7596 |
| 647 | 20240228 | 091300 | 8429427400 | 34700 | 34950 | 34950 | 34500 | 31509 |
| 648 | 20240228 | 091200 | 7337479000 | 34950 | 35100 | 35100 | 34850 | 3881 |
| 649 | 20240228 | 091100 | 7201791950 | 35100 | 34850 | 35200 | 34750 | 15997 |
| 650 | 20240228 | 091000 | 6642316900 | 34750 | 35000 | 35100 | 34750 | 16330 |
| 651 | 20240228 | 090900 | 6073366000 | 35150 | 35100 | 35200 | 34900 | 9124 |
| 652 | 20240228 | 090800 | 5753953400 | 35200 | 35100 | 35250 | 35000 | 7974 |
| 653 | 20240228 | 090700 | 5473828250 | 35100 | 35100 | 35200 | 34950 | 8744 |
| 654 | 20240228 | 090600 | 5167271100 | 35100 | 35300 | 35400 | 35100 | 10392 |
| 655 | 20240228 | 090500 | 4800658350 | 35300 | 35150 | 35400 | 35150 | 9560 |
| 656 | 20240228 | 090400 | 4463264300 | 35200 | 35350 | 35400 | 35150 | 15537 |
| 657 | 20240228 | 090300 | 3915241450 | 35250 | 34800 | 35400 | 34600 | 17613 |
| 658 | 20240228 | 090200 | 3299018200 | 34800 | 35200 | 35250 | 34650 | 34916 |
| 659 | 20240228 | 090100 | 2080270000 | 35250 | 35100 | 35550 | 35050 | 19017 |
| 660 | 20240228 | 090000 | 1409281200 | 35100 | 35050 | 35300 | 35050 | 39563 |