36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 201000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 3 | 20240227 | 200900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20240227 | 200800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20240227 | 200700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20240227 | 200600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20240227 | 200500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20240227 | 200400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20240227 | 200300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20240227 | 200200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20240227 | 200100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20240227 | 200000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20240227 | 195900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20240227 | 195800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20240227 | 195700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20240227 | 195600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20240227 | 195500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20240227 | 195400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20240227 | 195300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20240227 | 195200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20240227 | 195100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20240227 | 195000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20240227 | 194900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20240227 | 194800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20240227 | 194700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20240227 | 194600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20240227 | 194500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20240227 | 194400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20240227 | 194300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20240227 | 194200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20240227 | 194100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20240227 | 194000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 33 | 20240227 | 193900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20240227 | 193800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20240227 | 193700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20240227 | 193600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20240227 | 193500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20240227 | 193400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20240227 | 193300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20240227 | 193200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20240227 | 193100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20240227 | 193000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20240227 | 192900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20240227 | 192800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20240227 | 192700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20240227 | 192600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20240227 | 192500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20240227 | 192400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20240227 | 192300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20240227 | 192200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20240227 | 192100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20240227 | 192000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20240227 | 191900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20240227 | 191800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20240227 | 191700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20240227 | 191600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20240227 | 191500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20240227 | 191400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20240227 | 191300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20240227 | 191200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20240227 | 191100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20240227 | 191000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 63 | 20240227 | 190900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20240227 | 190800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20240227 | 190700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20240227 | 190600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20240227 | 190500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20240227 | 190400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20240227 | 190300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20240227 | 190200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20240227 | 190100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20240227 | 190000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20240227 | 185900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20240227 | 185800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20240227 | 185700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20240227 | 185600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20240227 | 185500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20240227 | 185400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20240227 | 185300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20240227 | 185200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20240227 | 185100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20240227 | 185000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20240227 | 184900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20240227 | 184800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20240227 | 184700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20240227 | 184600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20240227 | 184500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20240227 | 184400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20240227 | 184300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20240227 | 184200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20240227 | 184100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20240227 | 184000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 93 | 20240227 | 183900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20240227 | 183800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20240227 | 183700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20240227 | 183600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20240227 | 183500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20240227 | 183400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20240227 | 183300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20240227 | 183200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20240227 | 183100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20240227 | 183000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20240227 | 182900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20240227 | 182800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20240227 | 182700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20240227 | 182600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20240227 | 182500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20240227 | 182400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20240227 | 182300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20240227 | 182200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20240227 | 182100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20240227 | 182000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20240227 | 181900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20240227 | 181800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20240227 | 181700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20240227 | 181600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20240227 | 181500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20240227 | 181400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20240227 | 181300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20240227 | 181200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20240227 | 181100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20240227 | 181000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 123 | 20240227 | 180900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20240227 | 180800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20240227 | 180700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20240227 | 180600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20240227 | 180500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20240227 | 180400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20240227 | 180300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20240227 | 180200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20240227 | 180100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20240227 | 180000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20240227 | 175900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20240227 | 175800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20240227 | 175700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20240227 | 175600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20240227 | 175500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20240227 | 175400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20240227 | 175300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20240227 | 175200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20240227 | 175100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20240227 | 175000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20240227 | 174900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20240227 | 174800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20240227 | 174700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20240227 | 174600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20240227 | 174500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20240227 | 174400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20240227 | 174300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20240227 | 174200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20240227 | 174100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20240227 | 174000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 153 | 20240227 | 173900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20240227 | 173800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20240227 | 173700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20240227 | 173600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20240227 | 173500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20240227 | 173400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20240227 | 173300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20240227 | 173200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20240227 | 173100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20240227 | 173000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20240227 | 172900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20240227 | 172800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20240227 | 172700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20240227 | 172600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20240227 | 172500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20240227 | 172400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20240227 | 172300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20240227 | 172200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20240227 | 172100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20240227 | 172000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20240227 | 171900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20240227 | 171800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20240227 | 171700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20240227 | 171600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20240227 | 171500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20240227 | 171400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20240227 | 171300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20240227 | 171200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20240227 | 171100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20240227 | 171000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 183 | 20240227 | 170900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20240227 | 170800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20240227 | 170700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20240227 | 170600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20240227 | 170500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20240227 | 170400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20240227 | 170300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20240227 | 170200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20240227 | 170100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20240227 | 170000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20240227 | 165900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20240227 | 165800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20240227 | 165700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20240227 | 165600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20240227 | 165500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20240227 | 165400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20240227 | 165300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20240227 | 165200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20240227 | 165100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20240227 | 165000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20240227 | 164900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20240227 | 164800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20240227 | 164700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20240227 | 164600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20240227 | 164500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20240227 | 164400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20240227 | 164300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20240227 | 164200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20240227 | 164100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20240227 | 164000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 213 | 20240227 | 163900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20240227 | 163800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20240227 | 163700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20240227 | 163600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20240227 | 163500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20240227 | 163400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20240227 | 163300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20240227 | 163200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20240227 | 163100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20240227 | 163000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20240227 | 162900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20240227 | 162800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20240227 | 162700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20240227 | 162600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20240227 | 162500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20240227 | 162400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20240227 | 162300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20240227 | 162200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20240227 | 162100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20240227 | 162000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20240227 | 161900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20240227 | 161800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20240227 | 161700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20240227 | 161600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20240227 | 161500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20240227 | 161400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20240227 | 161300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20240227 | 161200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20240227 | 161100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20240227 | 161000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 243 | 20240227 | 160900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20240227 | 160800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20240227 | 160700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20240227 | 160600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20240227 | 160500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20240227 | 160400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20240227 | 160300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20240227 | 160200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20240227 | 160100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20240227 | 160000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20240227 | 155900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20240227 | 155800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20240227 | 155700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20240227 | 155600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20240227 | 155500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20240227 | 155400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20240227 | 155300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20240227 | 155200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20240227 | 155100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20240227 | 155000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20240227 | 154900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20240227 | 154800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20240227 | 154700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20240227 | 154600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20240227 | 154500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20240227 | 154400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20240227 | 154300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20240227 | 154200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20240227 | 154100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20240227 | 154000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 273 | 20240227 | 153900 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20240227 | 153800 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20240227 | 153700 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20240227 | 153600 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20240227 | 153500 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20240227 | 153400 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20240227 | 153300 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20240227 | 153200 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20240227 | 153100 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20240227 | 153000 | 8411355400 | 22100 | 22100 | 22100 | 22100 | 3390 |
| 283 | 20240227 | 152900 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 284 | 20240227 | 152800 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 285 | 20240227 | 152700 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 286 | 20240227 | 152600 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 287 | 20240227 | 152500 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 288 | 20240227 | 152400 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 289 | 20240227 | 152300 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 290 | 20240227 | 152200 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 291 | 20240227 | 152100 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 292 | 20240227 | 152000 | 8336436400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 293 | 20240227 | 151900 | 8336436400 | 22150 | 22150 | 22150 | 22050 | 468 |
| 294 | 20240227 | 151800 | 8326087250 | 22050 | 22100 | 22200 | 22050 | 1104 |
| 295 | 20240227 | 151700 | 8301607900 | 22100 | 22150 | 22200 | 22100 | 977 |
| 296 | 20240227 | 151600 | 8279988450 | 22150 | 22100 | 22150 | 22100 | 1895 |
| 297 | 20240227 | 151500 | 8238016350 | 22100 | 22150 | 22150 | 22100 | 411 |
| 298 | 20240227 | 151400 | 8228919750 | 22100 | 22100 | 22100 | 22050 | 122 |
| 299 | 20240227 | 151300 | 8226224300 | 22100 | 22100 | 22150 | 22050 | 2267 |
| 300 | 20240227 | 151200 | 8176138200 | 22150 | 22150 | 22150 | 22100 | 368 |
| 301 | 20240227 | 151100 | 8167989300 | 22150 | 22100 | 22150 | 22100 | 328 |
| 302 | 20240227 | 151000 | 8160728950 | 22150 | 22100 | 22150 | 22100 | 361 |
| 303 | 20240227 | 150900 | 8152734000 | 22150 | 22150 | 22150 | 22100 | 496 |
| 304 | 20240227 | 150800 | 8141748150 | 22150 | 22150 | 22150 | 22100 | 472 |
| 305 | 20240227 | 150700 | 8131294550 | 22150 | 22150 | 22200 | 22100 | 753 |
| 306 | 20240227 | 150600 | 8114606150 | 22150 | 22150 | 22200 | 22100 | 331 |
| 307 | 20240227 | 150500 | 8107269000 | 22200 | 22200 | 22250 | 22150 | 749 |
| 308 | 20240227 | 150400 | 8090640400 | 22250 | 22150 | 22250 | 22150 | 2885 |
| 309 | 20240227 | 150300 | 8026618850 | 22150 | 22050 | 22150 | 22050 | 240 |
| 310 | 20240227 | 150200 | 8021308050 | 22050 | 22150 | 22150 | 22050 | 591 |
| 311 | 20240227 | 150100 | 8008246500 | 22100 | 22150 | 22150 | 22100 | 565 |
| 312 | 20240227 | 150000 | 7995734100 | 22150 | 22100 | 22150 | 22100 | 1416 |
| 313 | 20240227 | 145900 | 7964398000 | 22100 | 22100 | 22150 | 22000 | 626 |
| 314 | 20240227 | 145800 | 7950562050 | 22100 | 22100 | 22150 | 22100 | 470 |
| 315 | 20240227 | 145700 | 7940170000 | 22050 | 22100 | 22100 | 22050 | 347 |
| 316 | 20240227 | 145600 | 7932505050 | 22100 | 22100 | 22100 | 22000 | 1817 |
| 317 | 20240227 | 145500 | 7892497250 | 22100 | 22100 | 22100 | 22000 | 438 |
| 318 | 20240227 | 145400 | 7882828550 | 22050 | 22100 | 22100 | 22050 | 291 |
| 319 | 20240227 | 145300 | 7876400700 | 22050 | 22100 | 22100 | 22000 | 564 |
| 320 | 20240227 | 145200 | 7863954400 | 22100 | 22050 | 22100 | 22050 | 232 |
| 321 | 20240227 | 145100 | 7858830050 | 22050 | 22050 | 22100 | 22050 | 495 |
| 322 | 20240227 | 145000 | 7847899600 | 22100 | 22100 | 22100 | 22000 | 456 |
| 323 | 20240227 | 144900 | 7837833950 | 22050 | 22050 | 22100 | 22000 | 338 |
| 324 | 20240227 | 144800 | 7830370050 | 22050 | 22000 | 22100 | 21950 | 1846 |
| 325 | 20240227 | 144700 | 7789708450 | 21950 | 21950 | 21950 | 21900 | 818 |
| 326 | 20240227 | 144600 | 7771754200 | 21900 | 21900 | 21950 | 21900 | 321 |
| 327 | 20240227 | 144500 | 7764711650 | 21900 | 21950 | 21950 | 21850 | 541 |
| 328 | 20240227 | 144400 | 7752856150 | 21950 | 21950 | 21950 | 21850 | 518 |
| 329 | 20240227 | 144300 | 7741503000 | 21950 | 21950 | 21950 | 21900 | 476 |
| 330 | 20240227 | 144200 | 7731061700 | 21950 | 21900 | 22000 | 21900 | 427 |
| 331 | 20240227 | 144100 | 7721683700 | 21900 | 21950 | 22000 | 21900 | 383 |
| 332 | 20240227 | 144000 | 7713275950 | 21900 | 21900 | 22000 | 21900 | 287 |
| 333 | 20240227 | 143900 | 7706978650 | 21900 | 21950 | 21950 | 21900 | 476 |
| 334 | 20240227 | 143800 | 7696533250 | 22000 | 21850 | 22000 | 21850 | 834 |
| 335 | 20240227 | 143700 | 7678266100 | 21850 | 21950 | 21950 | 21850 | 598 |
| 336 | 20240227 | 143600 | 7665153750 | 21950 | 21950 | 22000 | 21900 | 780 |
| 337 | 20240227 | 143500 | 7648031150 | 22000 | 21850 | 22000 | 21850 | 1882 |
| 338 | 20240227 | 143400 | 7606794450 | 21950 | 21950 | 22000 | 21850 | 1110 |
| 339 | 20240227 | 143300 | 7582460900 | 22000 | 22000 | 22000 | 21950 | 797 |
| 340 | 20240227 | 143200 | 7564950250 | 21950 | 22050 | 22100 | 21950 | 418 |
| 341 | 20240227 | 143100 | 7555740600 | 22100 | 22050 | 22100 | 22000 | 350 |
| 342 | 20240227 | 143000 | 7548015600 | 22050 | 22050 | 22100 | 21950 | 426 |
| 343 | 20240227 | 142900 | 7538616850 | 22050 | 22100 | 22150 | 22000 | 338 |
| 344 | 20240227 | 142800 | 7531152800 | 22150 | 22100 | 22150 | 22050 | 608 |
| 345 | 20240227 | 142700 | 7517716300 | 22050 | 22100 | 22150 | 22050 | 577 |
| 346 | 20240227 | 142600 | 7504971050 | 22150 | 22200 | 22200 | 22100 | 1715 |
| 347 | 20240227 | 142500 | 7466978350 | 22200 | 22200 | 22250 | 22150 | 562 |
| 348 | 20240227 | 142400 | 7454496900 | 22250 | 22250 | 22250 | 22200 | 618 |
| 349 | 20240227 | 142300 | 7440764350 | 22250 | 22150 | 22250 | 22150 | 1178 |
| 350 | 20240227 | 142200 | 7414608250 | 22200 | 22150 | 22200 | 22150 | 1168 |
| 351 | 20240227 | 142100 | 7388687000 | 22150 | 22150 | 22200 | 22150 | 704 |
| 352 | 20240227 | 142000 | 7373074750 | 22150 | 22100 | 22150 | 22100 | 1680 |
| 353 | 20240227 | 141900 | 7335870100 | 22100 | 22100 | 22150 | 22050 | 1226 |
| 354 | 20240227 | 141800 | 7308773350 | 22100 | 22000 | 22100 | 21950 | 299 |
| 355 | 20240227 | 141700 | 7302172600 | 21950 | 22000 | 22050 | 21900 | 2116 |
| 356 | 20240227 | 141600 | 7255613700 | 21950 | 22000 | 22000 | 21900 | 1955 |
| 357 | 20240227 | 141500 | 7212727250 | 22000 | 21950 | 22000 | 21950 | 260 |
| 358 | 20240227 | 141400 | 7207011200 | 21950 | 21950 | 22000 | 21950 | 107 |
| 359 | 20240227 | 141300 | 7204660750 | 21950 | 22000 | 22000 | 21950 | 227 |
| 360 | 20240227 | 141200 | 7199667550 | 22000 | 22050 | 22050 | 22000 | 374 |
| 361 | 20240227 | 141100 | 7191434250 | 22000 | 22000 | 22050 | 22000 | 102 |
| 362 | 20240227 | 141000 | 7189187300 | 22050 | 22050 | 22100 | 22000 | 323 |
| 363 | 20240227 | 140900 | 7182061800 | 22050 | 22050 | 22100 | 22050 | 276 |
| 364 | 20240227 | 140800 | 7175974150 | 22050 | 22050 | 22100 | 22050 | 83 |
| 365 | 20240227 | 140700 | 7174141950 | 22100 | 22050 | 22100 | 22050 | 263 |
| 366 | 20240227 | 140600 | 7168334100 | 22050 | 22000 | 22100 | 21950 | 421 |
| 367 | 20240227 | 140500 | 7159051950 | 22050 | 22000 | 22050 | 21950 | 76 |
| 368 | 20240227 | 140400 | 7157380050 | 22050 | 22000 | 22050 | 21900 | 2457 |
| 369 | 20240227 | 140300 | 7103338050 | 22000 | 21900 | 22000 | 21900 | 199 |
| 370 | 20240227 | 140200 | 7098969950 | 21900 | 22000 | 22000 | 21900 | 235 |
| 371 | 20240227 | 140100 | 7093804600 | 21950 | 21900 | 22000 | 21900 | 166 |
| 372 | 20240227 | 140000 | 7090158300 | 21900 | 21850 | 22000 | 21850 | 284 |
| 373 | 20240227 | 135900 | 7083931500 | 21850 | 21950 | 22000 | 21850 | 364 |
| 374 | 20240227 | 135800 | 7075944250 | 21950 | 21850 | 21950 | 21850 | 455 |
| 375 | 20240227 | 135700 | 7065963250 | 21850 | 21900 | 21950 | 21850 | 380 |
| 376 | 20240227 | 135600 | 7057639200 | 21900 | 21900 | 21950 | 21900 | 224 |
| 377 | 20240227 | 135500 | 7052730150 | 21900 | 21850 | 22000 | 21800 | 446 |
| 378 | 20240227 | 135400 | 7042953650 | 21800 | 21900 | 21900 | 21800 | 1125 |
| 379 | 20240227 | 135300 | 7018402950 | 21900 | 21900 | 21950 | 21900 | 168 |
| 380 | 20240227 | 135200 | 7014718650 | 21950 | 21900 | 21950 | 21900 | 335 |
| 381 | 20240227 | 135100 | 7007376750 | 21900 | 21950 | 22000 | 21900 | 493 |
| 382 | 20240227 | 135000 | 6996559250 | 21950 | 21950 | 22000 | 21950 | 187 |
| 383 | 20240227 | 134900 | 6992447550 | 21950 | 22000 | 22050 | 21950 | 455 |
| 384 | 20240227 | 134800 | 6982435450 | 22050 | 22050 | 22100 | 22000 | 387 |
| 385 | 20240227 | 134700 | 6973918650 | 22000 | 22000 | 22100 | 22000 | 365 |
| 386 | 20240227 | 134600 | 6965871950 | 22000 | 22000 | 22050 | 22000 | 194 |
| 387 | 20240227 | 134500 | 6961602100 | 22000 | 22000 | 22050 | 22000 | 200 |
| 388 | 20240227 | 134400 | 6957199550 | 22000 | 22000 | 22100 | 22000 | 1012 |
| 389 | 20240227 | 134300 | 6934888950 | 22000 | 22000 | 22050 | 22000 | 192 |
| 390 | 20240227 | 134200 | 6930662600 | 22000 | 22000 | 22050 | 22000 | 140 |
| 391 | 20240227 | 134100 | 6927579000 | 22050 | 22000 | 22150 | 22000 | 218 |
| 392 | 20240227 | 134000 | 6922770450 | 22000 | 22050 | 22100 | 22000 | 1239 |
| 393 | 20240227 | 133900 | 6895446750 | 22050 | 22050 | 22050 | 22000 | 482 |
| 394 | 20240227 | 133800 | 6884821300 | 22000 | 22000 | 22050 | 22000 | 282 |
| 395 | 20240227 | 133700 | 6878610200 | 22000 | 22000 | 22050 | 22000 | 343 |
| 396 | 20240227 | 133600 | 6871064150 | 22100 | 22000 | 22100 | 22000 | 523 |
| 397 | 20240227 | 133500 | 6859536300 | 22050 | 21950 | 22050 | 21950 | 314 |
| 398 | 20240227 | 133400 | 6852626000 | 22050 | 22000 | 22050 | 21950 | 288 |
| 399 | 20240227 | 133300 | 6846289050 | 22000 | 22050 | 22050 | 21950 | 351 |
| 400 | 20240227 | 133200 | 6838569700 | 22000 | 22000 | 22150 | 21950 | 317 |
| 401 | 20240227 | 133100 | 6831594650 | 22000 | 22150 | 22200 | 21900 | 11570 |
| 402 | 20240227 | 133000 | 6575368850 | 22150 | 22200 | 22200 | 22150 | 616 |
| 403 | 20240227 | 132900 | 6561702350 | 22150 | 22200 | 22200 | 22150 | 2118 |
| 404 | 20240227 | 132800 | 6514774050 | 22200 | 22250 | 22250 | 22150 | 1820 |
| 405 | 20240227 | 132700 | 6474434100 | 22250 | 22250 | 22300 | 22150 | 3035 |
| 406 | 20240227 | 132600 | 6406960550 | 22250 | 22100 | 22300 | 22000 | 4299 |
| 407 | 20240227 | 132500 | 6311572150 | 22000 | 21800 | 22100 | 21750 | 5224 |
| 408 | 20240227 | 132400 | 6196776800 | 21850 | 21800 | 21900 | 21800 | 331 |
| 409 | 20240227 | 132300 | 6189545400 | 21800 | 21750 | 21850 | 21750 | 292 |
| 410 | 20240227 | 132200 | 6183174450 | 21750 | 21800 | 21850 | 21750 | 652 |
| 411 | 20240227 | 132100 | 6168962450 | 21800 | 21800 | 21850 | 21750 | 158 |
| 412 | 20240227 | 132000 | 6165511550 | 21800 | 21800 | 21850 | 21800 | 210 |
| 413 | 20240227 | 131900 | 6160931050 | 21850 | 21900 | 21900 | 21800 | 1477 |
| 414 | 20240227 | 131800 | 6128615000 | 21850 | 21800 | 21850 | 21750 | 740 |
| 415 | 20240227 | 131700 | 6112455800 | 21800 | 21750 | 21800 | 21750 | 181 |
| 416 | 20240227 | 131600 | 6108516700 | 21750 | 21800 | 21850 | 21750 | 166 |
| 417 | 20240227 | 131500 | 6104899400 | 21800 | 21750 | 21800 | 21750 | 694 |
| 418 | 20240227 | 131400 | 6089799400 | 21750 | 21750 | 21800 | 21750 | 118 |
| 419 | 20240227 | 131300 | 6087230600 | 21750 | 21800 | 21800 | 21750 | 155 |
| 420 | 20240227 | 131200 | 6083854300 | 21800 | 21750 | 21800 | 21750 | 269 |
| 421 | 20240227 | 131100 | 6077997150 | 21750 | 21800 | 21800 | 21750 | 210 |
| 422 | 20240227 | 131000 | 6073422050 | 21750 | 21750 | 21850 | 21750 | 416 |
| 423 | 20240227 | 130900 | 6064356250 | 21750 | 21750 | 21750 | 21750 | 265 |
| 424 | 20240227 | 130800 | 6058592500 | 21750 | 21750 | 21750 | 21750 | 31 |
| 425 | 20240227 | 130700 | 6057918250 | 21800 | 21750 | 21800 | 21750 | 855 |
| 426 | 20240227 | 130600 | 6039314850 | 21800 | 21800 | 21850 | 21750 | 615 |
| 427 | 20240227 | 130500 | 6025911000 | 21850 | 21800 | 21850 | 21800 | 229 |
| 428 | 20240227 | 130400 | 6020909600 | 21800 | 21800 | 21850 | 21800 | 217 |
| 429 | 20240227 | 130300 | 6016174700 | 21800 | 21850 | 21850 | 21800 | 716 |
| 430 | 20240227 | 130200 | 6000531400 | 21850 | 21800 | 21900 | 21800 | 397 |
| 431 | 20240227 | 130100 | 5991858500 | 21800 | 21800 | 21850 | 21750 | 1287 |
| 432 | 20240227 | 130000 | 5963746200 | 21800 | 21750 | 21800 | 21750 | 412 |
| 433 | 20240227 | 125900 | 5954767300 | 21750 | 21800 | 21800 | 21750 | 235 |
| 434 | 20240227 | 125800 | 5949650600 | 21750 | 21650 | 21750 | 21650 | 3074 |
| 435 | 20240227 | 125700 | 5882910200 | 21650 | 21650 | 21700 | 21650 | 53 |
| 436 | 20240227 | 125600 | 5881762200 | 21650 | 21650 | 21650 | 21650 | 151 |
| 437 | 20240227 | 125500 | 5878493050 | 21650 | 21650 | 21700 | 21650 | 115 |
| 438 | 20240227 | 125400 | 5875998850 | 21650 | 21650 | 21650 | 21650 | 197 |
| 439 | 20240227 | 125300 | 5871733800 | 21650 | 21650 | 21700 | 21650 | 123 |
| 440 | 20240227 | 125200 | 5869070600 | 21700 | 21650 | 21700 | 21650 | 144 |
| 441 | 20240227 | 125100 | 5865948700 | 21650 | 21650 | 21700 | 21650 | 161 |
| 442 | 20240227 | 125000 | 5862461650 | 21650 | 21700 | 21700 | 21650 | 121 |
| 443 | 20240227 | 124900 | 5859838200 | 21700 | 21650 | 21700 | 21650 | 230 |
| 444 | 20240227 | 124800 | 5854857600 | 21650 | 21650 | 21650 | 21650 | 104 |
| 445 | 20240227 | 124700 | 5852606000 | 21700 | 21650 | 21700 | 21650 | 180 |
| 446 | 20240227 | 124600 | 5848705100 | 21700 | 21650 | 21700 | 21650 | 169 |
| 447 | 20240227 | 124500 | 5845043900 | 21700 | 21650 | 21700 | 21650 | 70 |
| 448 | 20240227 | 124400 | 5843527100 | 21650 | 21650 | 21700 | 21650 | 128 |
| 449 | 20240227 | 124300 | 5840751600 | 21650 | 21650 | 21700 | 21650 | 250 |
| 450 | 20240227 | 124200 | 5835338550 | 21650 | 21650 | 21700 | 21650 | 48 |
| 451 | 20240227 | 124100 | 5834299100 | 21650 | 21650 | 21700 | 21650 | 254 |
| 452 | 20240227 | 124000 | 5828796750 | 21650 | 21700 | 21700 | 21650 | 290 |
| 453 | 20240227 | 123900 | 5822508150 | 21650 | 21650 | 21650 | 21600 | 801 |
| 454 | 20240227 | 123800 | 5805166550 | 21650 | 21600 | 21700 | 21600 | 153 |
| 455 | 20240227 | 123700 | 5801856850 | 21600 | 21600 | 21650 | 21600 | 106 |
| 456 | 20240227 | 123600 | 5799564150 | 21650 | 21650 | 21700 | 21600 | 193 |
| 457 | 20240227 | 123500 | 5795382950 | 21650 | 21600 | 21700 | 21600 | 213 |
| 458 | 20240227 | 123400 | 5790777100 | 21600 | 21650 | 21700 | 21600 | 133 |
| 459 | 20240227 | 123300 | 5787893750 | 21650 | 21650 | 21700 | 21650 | 248 |
| 460 | 20240227 | 123200 | 5782517500 | 21650 | 21550 | 21700 | 21550 | 355 |
| 461 | 20240227 | 123100 | 5774834400 | 21550 | 21600 | 21600 | 21550 | 601 |
| 462 | 20240227 | 123000 | 5761853400 | 21650 | 21650 | 21650 | 21600 | 359 |
| 463 | 20240227 | 122900 | 5754088150 | 21650 | 21600 | 21650 | 21600 | 132 |
| 464 | 20240227 | 122800 | 5751232400 | 21600 | 21550 | 21650 | 21550 | 111 |
| 465 | 20240227 | 122700 | 5748837650 | 21600 | 21600 | 21650 | 21550 | 115 |
| 466 | 20240227 | 122600 | 5746352950 | 21600 | 21550 | 21600 | 21550 | 141 |
| 467 | 20240227 | 122500 | 5743312000 | 21500 | 21550 | 21550 | 21450 | 242 |
| 468 | 20240227 | 122400 | 5738105000 | 21600 | 21600 | 21650 | 21550 | 202 |
| 469 | 20240227 | 122300 | 5733739200 | 21600 | 21500 | 21600 | 21500 | 149 |
| 470 | 20240227 | 122200 | 5730524150 | 21500 | 21550 | 21600 | 21500 | 160 |
| 471 | 20240227 | 122100 | 5727074900 | 21550 | 21500 | 21600 | 21500 | 156 |
| 472 | 20240227 | 122000 | 5723707200 | 21500 | 21550 | 21550 | 21450 | 83 |
| 473 | 20240227 | 121900 | 5721924350 | 21550 | 21600 | 21600 | 21500 | 226 |
| 474 | 20240227 | 121800 | 5717062600 | 21550 | 21450 | 21600 | 21450 | 155 |
| 475 | 20240227 | 121700 | 5713724150 | 21450 | 21550 | 21600 | 21450 | 173 |
| 476 | 20240227 | 121600 | 5710001050 | 21600 | 21550 | 21650 | 21550 | 154 |
| 477 | 20240227 | 121500 | 5706675250 | 21550 | 21500 | 21650 | 21500 | 209 |
| 478 | 20240227 | 121400 | 5702174550 | 21550 | 21600 | 21650 | 21500 | 107 |
| 479 | 20240227 | 121300 | 5699869650 | 21550 | 21650 | 21650 | 21500 | 290 |
| 480 | 20240227 | 121200 | 5693607100 | 21600 | 21600 | 21650 | 21600 | 448 |
| 481 | 20240227 | 121100 | 5683926550 | 21600 | 21600 | 21650 | 21600 | 151 |
| 482 | 20240227 | 121000 | 5680662400 | 21650 | 21600 | 21650 | 21600 | 96 |
| 483 | 20240227 | 120900 | 5678586500 | 21600 | 21650 | 21700 | 21600 | 1183 |
| 484 | 20240227 | 120800 | 5652974850 | 21650 | 21650 | 21700 | 21650 | 49 |
| 485 | 20240227 | 120700 | 5651913600 | 21650 | 21650 | 21700 | 21650 | 390 |
| 486 | 20240227 | 120600 | 5643456050 | 21650 | 21600 | 21650 | 21550 | 560 |
| 487 | 20240227 | 120500 | 5631343400 | 21550 | 21550 | 21600 | 21550 | 240 |
| 488 | 20240227 | 120400 | 5626162500 | 21600 | 21550 | 21600 | 21550 | 186 |
| 489 | 20240227 | 120300 | 5622151950 | 21550 | 21500 | 21600 | 21500 | 116 |
| 490 | 20240227 | 120200 | 5619648550 | 21500 | 21550 | 21550 | 21500 | 84 |
| 491 | 20240227 | 120100 | 5617840400 | 21550 | 21500 | 21600 | 21500 | 238 |
| 492 | 20240227 | 120000 | 5612712300 | 21550 | 21500 | 21550 | 21450 | 174 |
| 493 | 20240227 | 115900 | 5608965600 | 21400 | 21500 | 21550 | 21400 | 802 |
| 494 | 20240227 | 115800 | 5591787550 | 21500 | 21550 | 21550 | 21450 | 187 |
| 495 | 20240227 | 115700 | 5587763100 | 21500 | 21550 | 21550 | 21400 | 180 |
| 496 | 20240227 | 115600 | 5583903400 | 21500 | 21550 | 21600 | 21500 | 269 |
| 497 | 20240227 | 115500 | 5578103100 | 21550 | 21550 | 21600 | 21500 | 165 |
| 498 | 20240227 | 115400 | 5574548000 | 21500 | 21500 | 21550 | 21500 | 115 |
| 499 | 20240227 | 115300 | 5572074350 | 21500 | 21550 | 21600 | 21500 | 449 |
| 500 | 20240227 | 115200 | 5562397900 | 21550 | 21500 | 21600 | 21500 | 237 |
| 501 | 20240227 | 115100 | 5557286200 | 21500 | 21450 | 21600 | 21400 | 777 |
| 502 | 20240227 | 115000 | 5540601000 | 21600 | 21600 | 21600 | 21500 | 594 |
| 503 | 20240227 | 114900 | 5527820200 | 21550 | 21550 | 21600 | 21500 | 82 |
| 504 | 20240227 | 114800 | 5526053600 | 21500 | 21550 | 21600 | 21500 | 137 |
| 505 | 20240227 | 114700 | 5523103350 | 21550 | 21600 | 21650 | 21500 | 54 |
| 506 | 20240227 | 114600 | 5521940900 | 21600 | 21450 | 21600 | 21450 | 266 |
| 507 | 20240227 | 114500 | 5516213550 | 21450 | 21550 | 21600 | 21450 | 328 |
| 508 | 20240227 | 114400 | 5509166100 | 21650 | 21500 | 21650 | 21500 | 175 |
| 509 | 20240227 | 114300 | 5505394200 | 21500 | 21500 | 21550 | 21450 | 1032 |
| 510 | 20240227 | 114200 | 5483220300 | 21500 | 21500 | 21550 | 21500 | 71 |
| 511 | 20240227 | 114100 | 5481692450 | 21550 | 21650 | 21650 | 21500 | 585 |
| 512 | 20240227 | 114000 | 5469066600 | 21600 | 21650 | 21700 | 21600 | 716 |
| 513 | 20240227 | 113900 | 5453587600 | 21650 | 21650 | 21700 | 21650 | 158 |
| 514 | 20240227 | 113800 | 5450160800 | 21650 | 21600 | 21700 | 21600 | 319 |
| 515 | 20240227 | 113700 | 5443258100 | 21600 | 21600 | 21650 | 21600 | 159 |
| 516 | 20240227 | 113600 | 5439820150 | 21600 | 21600 | 21650 | 21600 | 59 |
| 517 | 20240227 | 113500 | 5438545500 | 21600 | 21600 | 21700 | 21600 | 245 |
| 518 | 20240227 | 113400 | 5433249650 | 21600 | 21600 | 21650 | 21600 | 134 |
| 519 | 20240227 | 113300 | 5430351150 | 21600 | 21550 | 21600 | 21550 | 494 |
| 520 | 20240227 | 113200 | 5419682750 | 21600 | 21600 | 21600 | 21500 | 220 |
| 521 | 20240227 | 113100 | 5414939050 | 21600 | 21500 | 21600 | 21450 | 335 |
| 522 | 20240227 | 113000 | 5407721900 | 21500 | 21450 | 21550 | 21450 | 460 |
| 523 | 20240227 | 112900 | 5397835650 | 21450 | 21500 | 21550 | 21450 | 256 |
| 524 | 20240227 | 112800 | 5392330900 | 21450 | 21500 | 21550 | 21450 | 81 |
| 525 | 20240227 | 112700 | 5390588900 | 21550 | 21500 | 21550 | 21450 | 193 |
| 526 | 20240227 | 112600 | 5386443900 | 21550 | 21500 | 21550 | 21450 | 418 |
| 527 | 20240227 | 112500 | 5377457400 | 21500 | 21550 | 21550 | 21450 | 131 |
| 528 | 20240227 | 112400 | 5374641300 | 21500 | 21550 | 21600 | 21400 | 1059 |
| 529 | 20240227 | 112300 | 5351906300 | 21550 | 21550 | 21600 | 21550 | 327 |
| 530 | 20240227 | 112200 | 5344846750 | 21550 | 21600 | 21600 | 21550 | 229 |
| 531 | 20240227 | 112100 | 5339907450 | 21550 | 21650 | 21650 | 21550 | 365 |
| 532 | 20240227 | 112000 | 5332035400 | 21600 | 21550 | 21650 | 21550 | 160 |
| 533 | 20240227 | 111900 | 5328576450 | 21550 | 21550 | 21600 | 21550 | 513 |
| 534 | 20240227 | 111800 | 5317507350 | 21550 | 21550 | 21600 | 21550 | 72 |
| 535 | 20240227 | 111700 | 5315954550 | 21600 | 21550 | 21650 | 21550 | 1382 |
| 536 | 20240227 | 111600 | 5286100900 | 21550 | 21600 | 21650 | 21550 | 520 |
| 537 | 20240227 | 111500 | 5274872700 | 21600 | 21600 | 21650 | 21550 | 298 |
| 538 | 20240227 | 111400 | 5268438000 | 21550 | 21400 | 21550 | 21400 | 687 |
| 539 | 20240227 | 111300 | 5253654100 | 21500 | 21400 | 21550 | 21400 | 35 |
| 540 | 20240227 | 111200 | 5252901550 | 21400 | 21300 | 21600 | 21300 | 1474 |
| 541 | 20240227 | 111100 | 5221200550 | 21400 | 21300 | 21400 | 21300 | 219 |
| 542 | 20240227 | 111000 | 5216522750 | 21300 | 21350 | 21350 | 21300 | 93 |
| 543 | 20240227 | 110900 | 5214539100 | 21350 | 21350 | 21400 | 21250 | 1857 |
| 544 | 20240227 | 110800 | 5174967500 | 21350 | 21350 | 21350 | 21350 | 40 |
| 545 | 20240227 | 110700 | 5174113500 | 21350 | 21400 | 21400 | 21350 | 204 |
| 546 | 20240227 | 110600 | 5169750200 | 21400 | 21350 | 21400 | 21350 | 303 |
| 547 | 20240227 | 110500 | 5163272250 | 21350 | 21400 | 21450 | 21350 | 1065 |
| 548 | 20240227 | 110400 | 5140515400 | 21400 | 21400 | 21450 | 21350 | 274 |
| 549 | 20240227 | 110300 | 5134652350 | 21350 | 21300 | 21400 | 21300 | 189 |
| 550 | 20240227 | 110200 | 5130614000 | 21300 | 21250 | 21300 | 21250 | 260 |
| 551 | 20240227 | 110100 | 5125078000 | 21300 | 21250 | 21300 | 21250 | 1431 |
| 552 | 20240227 | 110000 | 5094669150 | 21250 | 21200 | 21250 | 21150 | 1549 |
| 553 | 20240227 | 105900 | 5061826450 | 21200 | 21200 | 21250 | 21200 | 1406 |
| 554 | 20240227 | 105800 | 5032014000 | 21200 | 21250 | 21250 | 21200 | 486 |
| 555 | 20240227 | 105700 | 5021692100 | 21300 | 21300 | 21300 | 21250 | 1317 |
| 556 | 20240227 | 105600 | 4993647650 | 21300 | 21300 | 21350 | 21300 | 237 |
| 557 | 20240227 | 105500 | 4988594250 | 21300 | 21350 | 21350 | 21300 | 750 |
| 558 | 20240227 | 105400 | 4972603600 | 21350 | 21350 | 21400 | 21350 | 539 |
| 559 | 20240227 | 105300 | 4961092650 | 21350 | 21450 | 21450 | 21350 | 2714 |
| 560 | 20240227 | 105200 | 4903091550 | 21450 | 21450 | 21450 | 21400 | 60 |
| 561 | 20240227 | 105100 | 4901804600 | 21450 | 21450 | 21500 | 21400 | 164 |
| 562 | 20240227 | 105000 | 4898285150 | 21450 | 21500 | 21500 | 21450 | 82 |
| 563 | 20240227 | 104900 | 4896526000 | 21450 | 21550 | 21550 | 21450 | 46 |
| 564 | 20240227 | 104800 | 4895538850 | 21600 | 21550 | 21650 | 21400 | 2396 |
| 565 | 20240227 | 104700 | 4844043400 | 21550 | 21550 | 21600 | 21500 | 248 |
| 566 | 20240227 | 104600 | 4838698000 | 21600 | 21650 | 21650 | 21500 | 838 |
| 567 | 20240227 | 104500 | 4820656950 | 21650 | 21600 | 21650 | 21500 | 601 |
| 568 | 20240227 | 104400 | 4807678100 | 21600 | 21500 | 21600 | 21500 | 716 |
| 569 | 20240227 | 104300 | 4792221000 | 21500 | 21450 | 21500 | 21400 | 365 |
| 570 | 20240227 | 104200 | 4784377350 | 21450 | 21450 | 21500 | 21400 | 1175 |
| 571 | 20240227 | 104100 | 4759178650 | 21450 | 21450 | 21500 | 21400 | 59 |
| 572 | 20240227 | 104000 | 4757913400 | 21450 | 21400 | 21450 | 21400 | 363 |
| 573 | 20240227 | 103900 | 4750132400 | 21400 | 21450 | 21450 | 21400 | 406 |
| 574 | 20240227 | 103800 | 4741426750 | 21450 | 21400 | 21450 | 21400 | 173 |
| 575 | 20240227 | 103700 | 4737717050 | 21400 | 21450 | 21450 | 21400 | 179 |
| 576 | 20240227 | 103600 | 4733882650 | 21450 | 21400 | 21450 | 21400 | 84 |
| 577 | 20240227 | 103500 | 4732084450 | 21400 | 21400 | 21450 | 21350 | 210 |
| 578 | 20240227 | 103400 | 4727595650 | 21400 | 21350 | 21400 | 21350 | 231 |
| 579 | 20240227 | 103300 | 4722661200 | 21400 | 21400 | 21450 | 21350 | 594 |
| 580 | 20240227 | 103200 | 4709958550 | 21450 | 21400 | 21450 | 21350 | 415 |
| 581 | 20240227 | 103100 | 4701082550 | 21400 | 21350 | 21400 | 21350 | 251 |
| 582 | 20240227 | 103000 | 4695717650 | 21350 | 21350 | 21400 | 21300 | 1716 |
| 583 | 20240227 | 102900 | 4659084050 | 21350 | 21350 | 21450 | 21350 | 494 |
| 584 | 20240227 | 102800 | 4648516700 | 21400 | 21400 | 21450 | 21350 | 1231 |
| 585 | 20240227 | 102700 | 4622181850 | 21400 | 21400 | 21400 | 21350 | 562 |
| 586 | 20240227 | 102600 | 4610155950 | 21400 | 21400 | 21450 | 21400 | 321 |
| 587 | 20240227 | 102500 | 4603286400 | 21400 | 21450 | 21450 | 21400 | 934 |
| 588 | 20240227 | 102400 | 4583288650 | 21500 | 21400 | 21500 | 21400 | 393 |
| 589 | 20240227 | 102300 | 4574861050 | 21400 | 21400 | 21450 | 21400 | 248 |
| 590 | 20240227 | 102200 | 4569552550 | 21450 | 21500 | 21550 | 21400 | 3476 |
| 591 | 20240227 | 102100 | 4494837100 | 21500 | 21550 | 21600 | 21500 | 1060 |
| 592 | 20240227 | 102000 | 4472023250 | 21550 | 21800 | 21800 | 21500 | 6581 |
| 593 | 20240227 | 101900 | 4329810950 | 21750 | 21750 | 21800 | 21750 | 278 |
| 594 | 20240227 | 101800 | 4323763950 | 21750 | 21800 | 21800 | 21750 | 1346 |
| 595 | 20240227 | 101700 | 4294421900 | 21800 | 21800 | 21850 | 21800 | 1798 |
| 596 | 20240227 | 101600 | 4255222100 | 21800 | 21750 | 21800 | 21700 | 1460 |
| 597 | 20240227 | 101500 | 4223474950 | 21750 | 21800 | 21800 | 21750 | 705 |
| 598 | 20240227 | 101400 | 4208107800 | 21800 | 21750 | 21850 | 21750 | 832 |
| 599 | 20240227 | 101300 | 4189975900 | 21750 | 21900 | 21950 | 21750 | 1894 |
| 600 | 20240227 | 101200 | 4148593950 | 21900 | 21900 | 22050 | 21900 | 1092 |
| 601 | 20240227 | 101100 | 4124591750 | 21950 | 22000 | 22050 | 21950 | 705 |
| 602 | 20240227 | 101000 | 4109109750 | 22000 | 22000 | 22050 | 21950 | 1074 |
| 603 | 20240227 | 100900 | 4085482350 | 22000 | 22050 | 22050 | 22000 | 108 |
| 604 | 20240227 | 100800 | 4083103200 | 22050 | 22050 | 22100 | 22050 | 174 |
| 605 | 20240227 | 100700 | 4079263850 | 22050 | 22000 | 22050 | 21950 | 971 |
| 606 | 20240227 | 100600 | 4057923650 | 21950 | 22050 | 22050 | 21950 | 1285 |
| 607 | 20240227 | 100500 | 4029648700 | 22050 | 22100 | 22100 | 22000 | 1561 |
| 608 | 20240227 | 100400 | 3995280800 | 22050 | 22100 | 22150 | 22050 | 1065 |
| 609 | 20240227 | 100300 | 3971786000 | 22100 | 22150 | 22200 | 22050 | 876 |
| 610 | 20240227 | 100200 | 3952419800 | 22200 | 22150 | 22200 | 22150 | 603 |
| 611 | 20240227 | 100100 | 3939037800 | 22150 | 22150 | 22250 | 22100 | 827 |
| 612 | 20240227 | 100000 | 3920703750 | 22200 | 22200 | 22250 | 22150 | 2670 |
| 613 | 20240227 | 095900 | 3861444150 | 22200 | 22150 | 22200 | 22100 | 1367 |
| 614 | 20240227 | 095800 | 3831157800 | 22150 | 22050 | 22200 | 22050 | 1963 |
| 615 | 20240227 | 095700 | 3787778200 | 22050 | 22000 | 22050 | 21950 | 643 |
| 616 | 20240227 | 095600 | 3773631450 | 22000 | 21950 | 22000 | 21950 | 632 |
| 617 | 20240227 | 095500 | 3759728650 | 22050 | 22000 | 22050 | 22000 | 620 |
| 618 | 20240227 | 095400 | 3746081300 | 22000 | 22000 | 22000 | 21850 | 2139 |
| 619 | 20240227 | 095300 | 3699152150 | 21950 | 22000 | 22000 | 21950 | 610 |
| 620 | 20240227 | 095200 | 3685741500 | 22000 | 21900 | 22000 | 21900 | 249 |
| 621 | 20240227 | 095100 | 3680268700 | 21900 | 22000 | 22050 | 21900 | 990 |
| 622 | 20240227 | 095000 | 3658476150 | 22000 | 22050 | 22100 | 22000 | 1476 |
| 623 | 20240227 | 094900 | 3625936500 | 22100 | 21950 | 22100 | 21900 | 275 |
| 624 | 20240227 | 094800 | 3619885800 | 21900 | 21850 | 22000 | 21850 | 672 |
| 625 | 20240227 | 094700 | 3605140650 | 21900 | 21950 | 22000 | 21900 | 2083 |
| 626 | 20240227 | 094600 | 3559429250 | 21900 | 21800 | 21900 | 21800 | 1042 |
| 627 | 20240227 | 094500 | 3536699250 | 21750 | 21700 | 21750 | 21700 | 776 |
| 628 | 20240227 | 094400 | 3519827950 | 21750 | 21750 | 21750 | 21600 | 415 |
| 629 | 20240227 | 094300 | 3510818650 | 21700 | 21550 | 21750 | 21550 | 1782 |
| 630 | 20240227 | 094200 | 3472305350 | 21600 | 21700 | 21700 | 21550 | 2462 |
| 631 | 20240227 | 094100 | 3419094000 | 21700 | 21650 | 21750 | 21650 | 752 |
| 632 | 20240227 | 094000 | 3402774400 | 21700 | 21700 | 21750 | 21600 | 562 |
| 633 | 20240227 | 093900 | 3390604050 | 21700 | 21650 | 21750 | 21650 | 794 |
| 634 | 20240227 | 093800 | 3373387700 | 21700 | 21700 | 21750 | 21700 | 781 |
| 635 | 20240227 | 093700 | 3356411400 | 21700 | 21600 | 21750 | 21600 | 2316 |
| 636 | 20240227 | 093600 | 3306256400 | 21650 | 21850 | 21850 | 21650 | 2114 |
| 637 | 20240227 | 093500 | 3260397850 | 21850 | 21850 | 21900 | 21850 | 528 |
| 638 | 20240227 | 093400 | 3248855850 | 21900 | 21900 | 21950 | 21800 | 1684 |
| 639 | 20240227 | 093300 | 3211974150 | 21900 | 22200 | 22400 | 21850 | 4301 |
| 640 | 20240227 | 093200 | 3116276500 | 22250 | 21750 | 22250 | 21650 | 3720 |
| 641 | 20240227 | 093100 | 3034548750 | 21800 | 21750 | 21800 | 21700 | 791 |
| 642 | 20240227 | 093000 | 3017359250 | 21700 | 21900 | 21950 | 21700 | 2317 |
| 643 | 20240227 | 092900 | 2966871500 | 21950 | 21950 | 21950 | 21850 | 698 |
| 644 | 20240227 | 092800 | 2951581550 | 22000 | 21950 | 22200 | 21950 | 4001 |
| 645 | 20240227 | 092700 | 2863304150 | 22000 | 21950 | 22000 | 21800 | 902 |
| 646 | 20240227 | 092600 | 2843536450 | 22000 | 21950 | 22050 | 21750 | 1252 |
| 647 | 20240227 | 092500 | 2816168600 | 22000 | 21900 | 22350 | 21850 | 4063 |
| 648 | 20240227 | 092400 | 2726397400 | 21900 | 21850 | 21900 | 21650 | 1870 |
| 649 | 20240227 | 092300 | 2685676050 | 21850 | 22100 | 22100 | 21450 | 9578 |
| 650 | 20240227 | 092200 | 2477064000 | 22050 | 22200 | 22450 | 22050 | 6652 |
| 651 | 20240227 | 092100 | 2328996700 | 22200 | 22350 | 22350 | 22050 | 3019 |
| 652 | 20240227 | 092000 | 2262011400 | 22350 | 22500 | 22550 | 22350 | 2364 |
| 653 | 20240227 | 091900 | 2208968650 | 22400 | 22350 | 22600 | 22350 | 6995 |
| 654 | 20240227 | 091800 | 2051726700 | 22400 | 22350 | 22400 | 22250 | 1921 |
| 655 | 20240227 | 091700 | 2008848900 | 22400 | 22350 | 22400 | 22250 | 4150 |
| 656 | 20240227 | 091600 | 1916063750 | 22350 | 22150 | 22500 | 22150 | 6600 |
| 657 | 20240227 | 091500 | 1768868400 | 22200 | 22050 | 22200 | 22000 | 2081 |
| 658 | 20240227 | 091400 | 1722911250 | 22050 | 22000 | 22100 | 21950 | 2635 |
| 659 | 20240227 | 091300 | 1664900000 | 22000 | 22000 | 22650 | 21850 | 6532 |
| 660 | 20240227 | 091200 | 1519759200 | 22100 | 21950 | 22100 | 21900 | 1866 |
| 661 | 20240227 | 091100 | 1478748250 | 21900 | 22100 | 22100 | 21850 | 2377 |
| 662 | 20240227 | 091000 | 1426492700 | 22100 | 22450 | 22650 | 22100 | 10307 |
| 663 | 20240227 | 090900 | 1195539050 | 22450 | 22500 | 22500 | 22400 | 4511 |
| 664 | 20240227 | 090800 | 1094182750 | 22450 | 22300 | 22500 | 22300 | 7300 |
| 665 | 20240227 | 090700 | 930783050 | 22300 | 22150 | 22400 | 22150 | 4729 |
| 666 | 20240227 | 090600 | 825414200 | 22150 | 22150 | 22250 | 22150 | 2149 |
| 667 | 20240227 | 090500 | 777695650 | 22200 | 22150 | 22250 | 22100 | 2770 |
| 668 | 20240227 | 090400 | 716270400 | 22200 | 21950 | 22200 | 21950 | 6944 |
| 669 | 20240227 | 090300 | 562417050 | 21950 | 21900 | 21950 | 21700 | 3559 |
| 670 | 20240227 | 090200 | 484756100 | 21850 | 21800 | 21950 | 21600 | 4114 |
| 671 | 20240227 | 090100 | 395585650 | 21750 | 21950 | 22100 | 21550 | 5954 |
| 672 | 20240227 | 090000 | 266158600 | 21950 | 22400 | 22400 | 21850 | 10987 |