39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 210600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 3 | 20240227 | 210500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240227 | 210400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240227 | 210300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240227 | 210200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240227 | 210100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240227 | 210000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240227 | 205900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240227 | 205800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240227 | 205700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240227 | 205600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240227 | 205500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240227 | 205400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240227 | 205300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240227 | 205200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240227 | 205100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240227 | 205000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240227 | 204900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240227 | 204800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240227 | 204700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240227 | 204600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240227 | 204500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240227 | 204400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240227 | 204300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240227 | 204200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240227 | 204100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240227 | 204000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240227 | 203900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240227 | 203800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240227 | 203700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240227 | 203600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 33 | 20240227 | 203500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240227 | 203400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240227 | 203300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240227 | 203200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240227 | 203100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240227 | 203000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240227 | 202900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240227 | 202800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240227 | 202700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240227 | 202600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240227 | 202500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240227 | 202400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240227 | 202300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240227 | 202200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240227 | 202100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240227 | 202000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240227 | 201900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240227 | 201800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240227 | 201700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240227 | 201600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240227 | 201500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240227 | 201400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240227 | 201300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240227 | 201200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240227 | 201100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240227 | 201000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240227 | 200900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240227 | 200800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240227 | 200700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240227 | 200600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 63 | 20240227 | 200500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240227 | 200400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240227 | 200300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240227 | 200200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240227 | 200100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240227 | 200000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240227 | 195900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240227 | 195800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240227 | 195700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240227 | 195600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240227 | 195500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240227 | 195400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240227 | 195300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240227 | 195200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240227 | 195100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240227 | 195000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240227 | 194900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240227 | 194800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240227 | 194700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240227 | 194600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240227 | 194500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240227 | 194400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240227 | 194300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240227 | 194200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240227 | 194100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240227 | 194000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240227 | 193900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240227 | 193800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240227 | 193700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240227 | 193600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 93 | 20240227 | 193500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240227 | 193400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240227 | 193300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240227 | 193200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240227 | 193100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240227 | 193000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240227 | 192900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240227 | 192800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240227 | 192700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240227 | 192600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240227 | 192500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240227 | 192400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240227 | 192300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240227 | 192200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240227 | 192100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240227 | 192000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240227 | 191900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240227 | 191800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240227 | 191700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240227 | 191600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240227 | 191500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240227 | 191400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240227 | 191300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240227 | 191200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240227 | 191100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240227 | 191000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240227 | 190900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240227 | 190800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240227 | 190700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240227 | 190600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 123 | 20240227 | 190500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240227 | 190400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240227 | 190300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240227 | 190200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240227 | 190100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240227 | 190000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240227 | 185900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240227 | 185800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240227 | 185700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240227 | 185600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240227 | 185500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240227 | 185400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240227 | 185300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240227 | 185200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240227 | 185100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240227 | 185000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240227 | 184900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240227 | 184800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240227 | 184700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240227 | 184600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240227 | 184500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240227 | 184400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240227 | 184300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240227 | 184200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240227 | 184100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240227 | 184000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240227 | 183900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240227 | 183800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240227 | 183700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240227 | 183600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 153 | 20240227 | 183500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240227 | 183400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240227 | 183300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240227 | 183200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240227 | 183100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240227 | 183000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240227 | 182900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240227 | 182800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240227 | 182700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240227 | 182600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240227 | 182500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240227 | 182400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240227 | 182300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240227 | 182200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240227 | 182100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240227 | 182000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240227 | 181900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240227 | 181800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240227 | 181700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240227 | 181600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240227 | 181500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240227 | 181400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240227 | 181300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240227 | 181200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240227 | 181100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240227 | 181000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240227 | 180900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240227 | 180800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240227 | 180700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240227 | 180600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 183 | 20240227 | 180500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240227 | 180400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240227 | 180300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240227 | 180200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240227 | 180100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240227 | 180000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240227 | 175900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240227 | 175800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240227 | 175700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240227 | 175600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240227 | 175500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240227 | 175400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240227 | 175300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240227 | 175200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240227 | 175100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240227 | 175000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240227 | 174900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240227 | 174800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240227 | 174700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240227 | 174600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240227 | 174500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240227 | 174400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240227 | 174300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240227 | 174200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240227 | 174100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240227 | 174000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240227 | 173900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240227 | 173800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240227 | 173700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240227 | 173600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 213 | 20240227 | 173500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240227 | 173400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240227 | 173300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240227 | 173200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240227 | 173100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240227 | 173000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240227 | 172900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240227 | 172800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240227 | 172700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240227 | 172600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240227 | 172500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240227 | 172400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240227 | 172300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240227 | 172200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240227 | 172100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240227 | 172000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240227 | 171900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240227 | 171800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240227 | 171700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240227 | 171600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240227 | 171500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240227 | 171400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240227 | 171300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240227 | 171200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240227 | 171100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240227 | 171000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240227 | 170900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240227 | 170800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240227 | 170700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240227 | 170600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 243 | 20240227 | 170500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240227 | 170400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240227 | 170300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240227 | 170200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240227 | 170100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20240227 | 170000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20240227 | 165900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20240227 | 165800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20240227 | 165700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20240227 | 165600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20240227 | 165500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20240227 | 165400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20240227 | 165300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20240227 | 165200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20240227 | 165100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20240227 | 165000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20240227 | 164900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20240227 | 164800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20240227 | 164700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20240227 | 164600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20240227 | 164500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20240227 | 164400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20240227 | 164300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20240227 | 164200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20240227 | 164100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20240227 | 164000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20240227 | 163900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20240227 | 163800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20240227 | 163700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20240227 | 163600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 273 | 20240227 | 163500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20240227 | 163400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20240227 | 163300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20240227 | 163200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20240227 | 163100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20240227 | 163000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20240227 | 162900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20240227 | 162800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20240227 | 162700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20240227 | 162600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20240227 | 162500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20240227 | 162400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20240227 | 162300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20240227 | 162200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20240227 | 162100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20240227 | 162000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20240227 | 161900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20240227 | 161800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20240227 | 161700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 292 | 20240227 | 161600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 293 | 20240227 | 161500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 294 | 20240227 | 161400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 295 | 20240227 | 161300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 296 | 20240227 | 161200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 297 | 20240227 | 161100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 298 | 20240227 | 161000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 299 | 20240227 | 160900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 300 | 20240227 | 160800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 301 | 20240227 | 160700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 302 | 20240227 | 160600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 303 | 20240227 | 160500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 304 | 20240227 | 160400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 305 | 20240227 | 160300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 306 | 20240227 | 160200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 307 | 20240227 | 160100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 308 | 20240227 | 160000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 309 | 20240227 | 155900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 310 | 20240227 | 155800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 311 | 20240227 | 155700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 312 | 20240227 | 155600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 313 | 20240227 | 155500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20240227 | 155400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 315 | 20240227 | 155300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 316 | 20240227 | 155200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 317 | 20240227 | 155100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 318 | 20240227 | 155000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20240227 | 154900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 320 | 20240227 | 154800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 321 | 20240227 | 154700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 322 | 20240227 | 154600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 323 | 20240227 | 154500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 324 | 20240227 | 154400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 325 | 20240227 | 154300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 326 | 20240227 | 154200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 327 | 20240227 | 154100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 328 | 20240227 | 154000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 329 | 20240227 | 153900 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 330 | 20240227 | 153800 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 331 | 20240227 | 153700 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 332 | 20240227 | 153600 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 333 | 20240227 | 153500 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 334 | 20240227 | 153400 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 335 | 20240227 | 153300 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 336 | 20240227 | 153200 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 337 | 20240227 | 153100 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 338 | 20240227 | 153000 | 7590984750 | 22300 | 22300 | 22300 | 22300 | 5759 |
| 339 | 20240227 | 152900 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 340 | 20240227 | 152800 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 341 | 20240227 | 152700 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 342 | 20240227 | 152600 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 343 | 20240227 | 152500 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 344 | 20240227 | 152400 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 345 | 20240227 | 152300 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 346 | 20240227 | 152200 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 347 | 20240227 | 152100 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 348 | 20240227 | 152000 | 7462559050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 349 | 20240227 | 151900 | 7462559050 | 22250 | 22300 | 22300 | 22250 | 904 |
| 350 | 20240227 | 151800 | 7442420500 | 22250 | 22250 | 22300 | 22200 | 895 |
| 351 | 20240227 | 151700 | 7422492900 | 22300 | 22250 | 22300 | 22200 | 4039 |
| 352 | 20240227 | 151600 | 7332614300 | 22250 | 22300 | 22350 | 22250 | 855 |
| 353 | 20240227 | 151500 | 7313539800 | 22300 | 22250 | 22300 | 22250 | 928 |
| 354 | 20240227 | 151400 | 7292882500 | 22300 | 22250 | 22300 | 22250 | 1490 |
| 355 | 20240227 | 151300 | 7259670150 | 22250 | 22250 | 22300 | 22250 | 549 |
| 356 | 20240227 | 151200 | 7247450000 | 22250 | 22250 | 22300 | 22250 | 250 |
| 357 | 20240227 | 151100 | 7241887150 | 22250 | 22200 | 22250 | 22200 | 746 |
| 358 | 20240227 | 151000 | 7225323500 | 22200 | 22300 | 22300 | 22200 | 358 |
| 359 | 20240227 | 150900 | 7217368600 | 22200 | 22200 | 22200 | 22200 | 293 |
| 360 | 20240227 | 150800 | 7210864000 | 22200 | 22200 | 22300 | 22200 | 565 |
| 361 | 20240227 | 150700 | 7198297850 | 22200 | 22250 | 22300 | 22200 | 1625 |
| 362 | 20240227 | 150600 | 7162150350 | 22250 | 22250 | 22300 | 22250 | 618 |
| 363 | 20240227 | 150500 | 7148391700 | 22250 | 22250 | 22300 | 22250 | 272 |
| 364 | 20240227 | 150400 | 7142327100 | 22350 | 22250 | 22350 | 22250 | 458 |
| 365 | 20240227 | 150300 | 7132109550 | 22250 | 22300 | 22350 | 22250 | 2632 |
| 366 | 20240227 | 150200 | 7073408850 | 22250 | 22250 | 22300 | 22250 | 347 |
| 367 | 20240227 | 150100 | 7065682300 | 22250 | 22250 | 22300 | 22250 | 2130 |
| 368 | 20240227 | 150000 | 7018284650 | 22300 | 22300 | 22350 | 22250 | 963 |
| 369 | 20240227 | 145900 | 6996813350 | 22300 | 22250 | 22300 | 22250 | 916 |
| 370 | 20240227 | 145800 | 6976403650 | 22250 | 22250 | 22300 | 22250 | 1038 |
| 371 | 20240227 | 145700 | 6953281050 | 22300 | 22300 | 22300 | 22250 | 599 |
| 372 | 20240227 | 145600 | 6939925800 | 22300 | 22300 | 22350 | 22250 | 1349 |
| 373 | 20240227 | 145500 | 6909843950 | 22250 | 22250 | 22300 | 22250 | 614 |
| 374 | 20240227 | 145400 | 6896154750 | 22250 | 22250 | 22300 | 22200 | 1031 |
| 375 | 20240227 | 145300 | 6873188700 | 22250 | 22300 | 22300 | 22200 | 877 |
| 376 | 20240227 | 145200 | 6853657500 | 22300 | 22200 | 22300 | 22200 | 649 |
| 377 | 20240227 | 145100 | 6839213350 | 22250 | 22200 | 22250 | 22200 | 743 |
| 378 | 20240227 | 145000 | 6822695600 | 22200 | 22200 | 22250 | 22200 | 779 |
| 379 | 20240227 | 144900 | 6805384100 | 22200 | 22200 | 22250 | 22200 | 1565 |
| 380 | 20240227 | 144800 | 6770621450 | 22250 | 22200 | 22250 | 22200 | 794 |
| 381 | 20240227 | 144700 | 6752968600 | 22250 | 22200 | 22250 | 22200 | 671 |
| 382 | 20240227 | 144600 | 6738054000 | 22200 | 22250 | 22300 | 22200 | 329 |
| 383 | 20240227 | 144500 | 6730734800 | 22200 | 22250 | 22250 | 22200 | 464 |
| 384 | 20240227 | 144400 | 6720426950 | 22250 | 22150 | 22250 | 22150 | 462 |
| 385 | 20240227 | 144300 | 6710175400 | 22150 | 22150 | 22200 | 22150 | 743 |
| 386 | 20240227 | 144200 | 6693703550 | 22150 | 22150 | 22200 | 22150 | 819 |
| 387 | 20240227 | 144100 | 6675533950 | 22150 | 22200 | 22200 | 22150 | 1796 |
| 388 | 20240227 | 144000 | 6635668150 | 22250 | 22250 | 22250 | 22200 | 777 |
| 389 | 20240227 | 143900 | 6618390250 | 22250 | 22300 | 22300 | 22200 | 684 |
| 390 | 20240227 | 143800 | 6603175400 | 22250 | 22250 | 22300 | 22250 | 546 |
| 391 | 20240227 | 143700 | 6591026450 | 22250 | 22200 | 22300 | 22200 | 697 |
| 392 | 20240227 | 143600 | 6575518100 | 22300 | 22200 | 22300 | 22200 | 591 |
| 393 | 20240227 | 143500 | 6562367100 | 22200 | 22200 | 22300 | 22200 | 606 |
| 394 | 20240227 | 143400 | 6548873950 | 22200 | 22250 | 22250 | 22150 | 1103 |
| 395 | 20240227 | 143300 | 6524375150 | 22200 | 22200 | 22250 | 22200 | 596 |
| 396 | 20240227 | 143200 | 6511128250 | 22200 | 22200 | 22250 | 22200 | 831 |
| 397 | 20240227 | 143100 | 6492664650 | 22250 | 22300 | 22300 | 22250 | 757 |
| 398 | 20240227 | 143000 | 6475804000 | 22300 | 22300 | 22300 | 22250 | 541 |
| 399 | 20240227 | 142900 | 6463759550 | 22300 | 22300 | 22300 | 22250 | 512 |
| 400 | 20240227 | 142800 | 6452354550 | 22300 | 22300 | 22300 | 22250 | 1873 |
| 401 | 20240227 | 142700 | 6410586800 | 22350 | 22350 | 22400 | 22300 | 1493 |
| 402 | 20240227 | 142600 | 6377208250 | 22400 | 22350 | 22400 | 22350 | 572 |
| 403 | 20240227 | 142500 | 6364408600 | 22400 | 22400 | 22400 | 22350 | 401 |
| 404 | 20240227 | 142400 | 6355430800 | 22350 | 22350 | 22450 | 22350 | 3976 |
| 405 | 20240227 | 142300 | 6266520100 | 22400 | 22450 | 22450 | 22400 | 394 |
| 406 | 20240227 | 142200 | 6257693950 | 22450 | 22450 | 22450 | 22350 | 590 |
| 407 | 20240227 | 142100 | 6244452900 | 22400 | 22400 | 22400 | 22400 | 567 |
| 408 | 20240227 | 142000 | 6231752100 | 22400 | 22400 | 22400 | 22400 | 245 |
| 409 | 20240227 | 141900 | 6226264100 | 22400 | 22400 | 22400 | 22400 | 694 |
| 410 | 20240227 | 141800 | 6210718500 | 22400 | 22400 | 22400 | 22400 | 300 |
| 411 | 20240227 | 141700 | 6203998500 | 22400 | 22400 | 22400 | 22350 | 318 |
| 412 | 20240227 | 141600 | 6196875400 | 22400 | 22450 | 22450 | 22350 | 695 |
| 413 | 20240227 | 141500 | 6181331000 | 22400 | 22400 | 22400 | 22350 | 667 |
| 414 | 20240227 | 141400 | 6166394750 | 22350 | 22450 | 22450 | 22350 | 472 |
| 415 | 20240227 | 141300 | 6155825600 | 22450 | 22450 | 22450 | 22400 | 260 |
| 416 | 20240227 | 141200 | 6149988750 | 22450 | 22500 | 22500 | 22400 | 3349 |
| 417 | 20240227 | 141100 | 6074931150 | 22500 | 22450 | 22500 | 22450 | 1127 |
| 418 | 20240227 | 141000 | 6049579750 | 22450 | 22500 | 22550 | 22450 | 5293 |
| 419 | 20240227 | 140900 | 5930638850 | 22500 | 22500 | 22500 | 22450 | 790 |
| 420 | 20240227 | 140800 | 5912868700 | 22450 | 22500 | 22500 | 22450 | 969 |
| 421 | 20240227 | 140700 | 5891097600 | 22500 | 22500 | 22500 | 22450 | 845 |
| 422 | 20240227 | 140600 | 5872090850 | 22500 | 22450 | 22500 | 22450 | 695 |
| 423 | 20240227 | 140500 | 5856461300 | 22500 | 22450 | 22500 | 22450 | 1502 |
| 424 | 20240227 | 140400 | 5822706750 | 22500 | 22500 | 22500 | 22450 | 906 |
| 425 | 20240227 | 140300 | 5802326300 | 22500 | 22500 | 22500 | 22450 | 619 |
| 426 | 20240227 | 140200 | 5788399900 | 22500 | 22500 | 22500 | 22500 | 443 |
| 427 | 20240227 | 140100 | 5778432400 | 22500 | 22500 | 22500 | 22450 | 591 |
| 428 | 20240227 | 140000 | 5765137400 | 22500 | 22400 | 22500 | 22400 | 1265 |
| 429 | 20240227 | 135900 | 5736718700 | 22450 | 22450 | 22450 | 22400 | 673 |
| 430 | 20240227 | 135800 | 5721619450 | 22450 | 22450 | 22450 | 22400 | 748 |
| 431 | 20240227 | 135700 | 5704831200 | 22450 | 22500 | 22500 | 22400 | 1020 |
| 432 | 20240227 | 135600 | 5681911200 | 22500 | 22450 | 22500 | 22450 | 827 |
| 433 | 20240227 | 135500 | 5663317650 | 22450 | 22500 | 22500 | 22450 | 553 |
| 434 | 20240227 | 135400 | 5650887100 | 22500 | 22450 | 22500 | 22450 | 1716 |
| 435 | 20240227 | 135300 | 5612360500 | 22450 | 22400 | 22450 | 22400 | 1298 |
| 436 | 20240227 | 135200 | 5583263100 | 22450 | 22450 | 22450 | 22400 | 403 |
| 437 | 20240227 | 135100 | 5574220750 | 22450 | 22450 | 22450 | 22400 | 459 |
| 438 | 20240227 | 135000 | 5563920750 | 22400 | 22450 | 22450 | 22400 | 263 |
| 439 | 20240227 | 134900 | 5558016450 | 22450 | 22400 | 22450 | 22400 | 603 |
| 440 | 20240227 | 134800 | 5544483700 | 22400 | 22500 | 22500 | 22400 | 2102 |
| 441 | 20240227 | 134700 | 5497292800 | 22450 | 22500 | 22500 | 22450 | 665 |
| 442 | 20240227 | 134600 | 5482343550 | 22500 | 22450 | 22500 | 22450 | 253 |
| 443 | 20240227 | 134500 | 5476657450 | 22500 | 22450 | 22500 | 22450 | 412 |
| 444 | 20240227 | 134400 | 5467397000 | 22500 | 22450 | 22500 | 22450 | 518 |
| 445 | 20240227 | 134300 | 5455750200 | 22450 | 22500 | 22500 | 22450 | 1236 |
| 446 | 20240227 | 134200 | 5427984800 | 22500 | 22500 | 22500 | 22450 | 1081 |
| 447 | 20240227 | 134100 | 5403666800 | 22500 | 22500 | 22500 | 22450 | 2749 |
| 448 | 20240227 | 134000 | 5341936600 | 22500 | 22500 | 22500 | 22450 | 1597 |
| 449 | 20240227 | 133900 | 5306056150 | 22500 | 22500 | 22500 | 22450 | 786 |
| 450 | 20240227 | 133800 | 5288375850 | 22500 | 22500 | 22500 | 22500 | 276 |
| 451 | 20240227 | 133700 | 5282165850 | 22500 | 22500 | 22500 | 22500 | 413 |
| 452 | 20240227 | 133600 | 5272873350 | 22500 | 22500 | 22500 | 22500 | 448 |
| 453 | 20240227 | 133500 | 5262793350 | 22500 | 22500 | 22500 | 22450 | 542 |
| 454 | 20240227 | 133400 | 5250603600 | 22500 | 22450 | 22500 | 22450 | 765 |
| 455 | 20240227 | 133300 | 5233415100 | 22450 | 22500 | 22500 | 22450 | 1782 |
| 456 | 20240227 | 133200 | 5193322600 | 22500 | 22500 | 22500 | 22450 | 596 |
| 457 | 20240227 | 133100 | 5179916000 | 22500 | 22450 | 22500 | 22450 | 367 |
| 458 | 20240227 | 133000 | 5171664100 | 22450 | 22550 | 22550 | 22450 | 4763 |
| 459 | 20240227 | 132900 | 5064491000 | 22550 | 22350 | 22550 | 22350 | 20223 |
| 460 | 20240227 | 132800 | 4610141800 | 22350 | 22350 | 22400 | 22350 | 535 |
| 461 | 20240227 | 132700 | 4598163200 | 22400 | 22400 | 22400 | 22350 | 823 |
| 462 | 20240227 | 132600 | 4579743250 | 22400 | 22450 | 22450 | 22350 | 2576 |
| 463 | 20240227 | 132500 | 4522037950 | 22400 | 22450 | 22450 | 22400 | 486 |
| 464 | 20240227 | 132400 | 4511129550 | 22450 | 22450 | 22450 | 22450 | 309 |
| 465 | 20240227 | 132300 | 4504192500 | 22450 | 22400 | 22450 | 22400 | 3319 |
| 466 | 20240227 | 132200 | 4429792600 | 22400 | 22350 | 22400 | 22350 | 1140 |
| 467 | 20240227 | 132100 | 4404263150 | 22350 | 22400 | 22400 | 22350 | 740 |
| 468 | 20240227 | 132000 | 4387693200 | 22350 | 22350 | 22400 | 22350 | 651 |
| 469 | 20240227 | 131900 | 4373124850 | 22350 | 22350 | 22400 | 22350 | 1167 |
| 470 | 20240227 | 131800 | 4346993600 | 22400 | 22400 | 22400 | 22400 | 417 |
| 471 | 20240227 | 131700 | 4337652800 | 22400 | 22400 | 22400 | 22350 | 1751 |
| 472 | 20240227 | 131600 | 4298468000 | 22400 | 22350 | 22400 | 22350 | 1105 |
| 473 | 20240227 | 131500 | 4273733200 | 22350 | 22300 | 22400 | 22250 | 7065 |
| 474 | 20240227 | 131400 | 4115918250 | 22250 | 22300 | 22300 | 22250 | 3920 |
| 475 | 20240227 | 131300 | 4028676450 | 22300 | 22250 | 22300 | 22250 | 339 |
| 476 | 20240227 | 131200 | 4021122750 | 22250 | 22300 | 22300 | 22250 | 1964 |
| 477 | 20240227 | 131100 | 3977407850 | 22300 | 22250 | 22300 | 22200 | 2742 |
| 478 | 20240227 | 131000 | 3916387400 | 22250 | 22200 | 22250 | 22200 | 1933 |
| 479 | 20240227 | 130900 | 3873468350 | 22200 | 22200 | 22200 | 22150 | 445 |
| 480 | 20240227 | 130800 | 3863591650 | 22200 | 22150 | 22200 | 22150 | 742 |
| 481 | 20240227 | 130700 | 3847136400 | 22150 | 22150 | 22150 | 22150 | 1257 |
| 482 | 20240227 | 130600 | 3819293850 | 22150 | 22150 | 22150 | 22100 | 613 |
| 483 | 20240227 | 130500 | 3805728900 | 22100 | 22150 | 22150 | 22100 | 577 |
| 484 | 20240227 | 130400 | 3792948600 | 22100 | 22050 | 22100 | 22050 | 2551 |
| 485 | 20240227 | 130300 | 3736655000 | 22050 | 22000 | 22050 | 22000 | 849 |
| 486 | 20240227 | 130200 | 3717939600 | 22050 | 22000 | 22050 | 22000 | 196 |
| 487 | 20240227 | 130100 | 3713622300 | 22000 | 22000 | 22000 | 22000 | 346 |
| 488 | 20240227 | 130000 | 3706010300 | 22000 | 22000 | 22000 | 22000 | 230 |
| 489 | 20240227 | 125900 | 3700950300 | 22000 | 22000 | 22000 | 22000 | 407 |
| 490 | 20240227 | 125800 | 3691996300 | 22050 | 21900 | 22050 | 21900 | 1525 |
| 491 | 20240227 | 125700 | 3658495750 | 21900 | 21900 | 21950 | 21900 | 204 |
| 492 | 20240227 | 125600 | 3654023150 | 21950 | 21900 | 21950 | 21900 | 181 |
| 493 | 20240227 | 125500 | 3650054750 | 21900 | 21900 | 21900 | 21900 | 190 |
| 494 | 20240227 | 125400 | 3645893750 | 21950 | 21900 | 21950 | 21900 | 1427 |
| 495 | 20240227 | 125300 | 3614635750 | 21850 | 21900 | 21900 | 21850 | 1031 |
| 496 | 20240227 | 125200 | 3592058350 | 21900 | 21900 | 21900 | 21900 | 237 |
| 497 | 20240227 | 125100 | 3586868050 | 21900 | 21900 | 21950 | 21900 | 252 |
| 498 | 20240227 | 125000 | 3581349200 | 21900 | 21900 | 21950 | 21900 | 151 |
| 499 | 20240227 | 124900 | 3578042250 | 21900 | 21900 | 21900 | 21900 | 118 |
| 500 | 20240227 | 124800 | 3575458050 | 21900 | 21900 | 21900 | 21900 | 712 |
| 501 | 20240227 | 124700 | 3559865250 | 21900 | 21950 | 21950 | 21900 | 764 |
| 502 | 20240227 | 124600 | 3543130450 | 21950 | 21900 | 21950 | 21900 | 257 |
| 503 | 20240227 | 124500 | 3537499250 | 21900 | 21950 | 21950 | 21900 | 158 |
| 504 | 20240227 | 124400 | 3534035650 | 21900 | 21900 | 21950 | 21900 | 352 |
| 505 | 20240227 | 124300 | 3526319650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 506 | 20240227 | 124200 | 3526319650 | 21950 | 21950 | 21950 | 21950 | 72 |
| 507 | 20240227 | 124100 | 3524739250 | 21900 | 21950 | 21950 | 21900 | 92 |
| 508 | 20240227 | 124000 | 3522724400 | 21950 | 21950 | 21950 | 21900 | 158 |
| 509 | 20240227 | 123900 | 3519260850 | 22000 | 21950 | 22000 | 21950 | 228 |
| 510 | 20240227 | 123800 | 3514253000 | 22000 | 21950 | 22000 | 21950 | 176 |
| 511 | 20240227 | 123700 | 3510388150 | 21950 | 21950 | 22000 | 21950 | 1134 |
| 512 | 20240227 | 123600 | 3485494850 | 21950 | 21950 | 22000 | 21950 | 164 |
| 513 | 20240227 | 123500 | 3481891900 | 22000 | 21900 | 22000 | 21900 | 1182 |
| 514 | 20240227 | 123400 | 3455954200 | 21900 | 21900 | 21900 | 21900 | 188 |
| 515 | 20240227 | 123300 | 3451837000 | 21900 | 21850 | 21950 | 21850 | 111 |
| 516 | 20240227 | 123200 | 3449407500 | 21900 | 21900 | 21900 | 21900 | 205 |
| 517 | 20240227 | 123100 | 3444918000 | 21900 | 21900 | 21900 | 21900 | 1170 |
| 518 | 20240227 | 123000 | 3419295000 | 21900 | 21900 | 21900 | 21900 | 90 |
| 519 | 20240227 | 122900 | 3417324000 | 21900 | 21900 | 21950 | 21900 | 593 |
| 520 | 20240227 | 122800 | 3404337250 | 21900 | 21900 | 21900 | 21900 | 114 |
| 521 | 20240227 | 122700 | 3401840650 | 21900 | 21900 | 21900 | 21900 | 91 |
| 522 | 20240227 | 122600 | 3399847750 | 21900 | 21850 | 21950 | 21850 | 583 |
| 523 | 20240227 | 122500 | 3387080350 | 21850 | 21850 | 21850 | 21850 | 210 |
| 524 | 20240227 | 122400 | 3382491850 | 21900 | 21850 | 21900 | 21850 | 1616 |
| 525 | 20240227 | 122300 | 3347172000 | 21850 | 21850 | 21850 | 21850 | 147 |
| 526 | 20240227 | 122200 | 3343960050 | 21850 | 21850 | 21850 | 21850 | 134 |
| 527 | 20240227 | 122100 | 3341032150 | 21850 | 21850 | 21850 | 21850 | 91 |
| 528 | 20240227 | 122000 | 3339043800 | 21850 | 21850 | 21850 | 21850 | 181 |
| 529 | 20240227 | 121900 | 3335088950 | 21850 | 21850 | 21850 | 21850 | 92 |
| 530 | 20240227 | 121800 | 3333078750 | 21850 | 21850 | 21850 | 21850 | 93 |
| 531 | 20240227 | 121700 | 3331046700 | 21900 | 21850 | 21900 | 21850 | 100 |
| 532 | 20240227 | 121600 | 3328861200 | 21850 | 21850 | 21850 | 21850 | 204 |
| 533 | 20240227 | 121500 | 3324403800 | 21850 | 21850 | 21850 | 21850 | 1224 |
| 534 | 20240227 | 121400 | 3297659400 | 21900 | 21900 | 21950 | 21900 | 1261 |
| 535 | 20240227 | 121300 | 3270041000 | 21900 | 21900 | 21900 | 21900 | 90 |
| 536 | 20240227 | 121200 | 3268070000 | 21950 | 21900 | 21950 | 21900 | 115 |
| 537 | 20240227 | 121100 | 3265545850 | 21900 | 21900 | 21950 | 21900 | 264 |
| 538 | 20240227 | 121000 | 3259760600 | 21900 | 21950 | 21950 | 21900 | 259 |
| 539 | 20240227 | 120900 | 3254080850 | 21900 | 21900 | 21900 | 21900 | 92 |
| 540 | 20240227 | 120800 | 3252066050 | 21900 | 21950 | 21950 | 21900 | 157 |
| 541 | 20240227 | 120700 | 3248624450 | 21950 | 21900 | 21950 | 21900 | 163 |
| 542 | 20240227 | 120600 | 3245051250 | 21950 | 21950 | 21950 | 21950 | 50 |
| 543 | 20240227 | 120500 | 3243953750 | 21950 | 21900 | 21950 | 21850 | 1068 |
| 544 | 20240227 | 120400 | 3220566350 | 21850 | 21850 | 21850 | 21850 | 445 |
| 545 | 20240227 | 120300 | 3210843100 | 21850 | 21900 | 21900 | 21850 | 106 |
| 546 | 20240227 | 120200 | 3208526250 | 21900 | 21900 | 21900 | 21900 | 0 |
| 547 | 20240227 | 120100 | 3208526250 | 21900 | 21850 | 21900 | 21850 | 542 |
| 548 | 20240227 | 120000 | 3196681050 | 21900 | 21900 | 21900 | 21900 | 3 |
| 549 | 20240227 | 115900 | 3196615350 | 21850 | 21850 | 21850 | 21850 | 737 |
| 550 | 20240227 | 115800 | 3180511900 | 21900 | 21850 | 21900 | 21850 | 191 |
| 551 | 20240227 | 115700 | 3176338050 | 21850 | 21900 | 21900 | 21850 | 32 |
| 552 | 20240227 | 115600 | 3175637350 | 21900 | 21900 | 21900 | 21900 | 141 |
| 553 | 20240227 | 115500 | 3172549450 | 21900 | 21900 | 21950 | 21900 | 230 |
| 554 | 20240227 | 115400 | 3167506350 | 21900 | 21950 | 21950 | 21900 | 56 |
| 555 | 20240227 | 115300 | 3166277250 | 21950 | 21950 | 21950 | 21950 | 94 |
| 556 | 20240227 | 115200 | 3164213950 | 21950 | 21950 | 21950 | 21950 | 91 |
| 557 | 20240227 | 115100 | 3162216500 | 21950 | 21950 | 21950 | 21950 | 446 |
| 558 | 20240227 | 115000 | 3152426800 | 21950 | 21950 | 21950 | 21950 | 194 |
| 559 | 20240227 | 114900 | 3148168500 | 21900 | 21950 | 21950 | 21900 | 2002 |
| 560 | 20240227 | 114800 | 3104297200 | 22000 | 21950 | 22000 | 21850 | 3363 |
| 561 | 20240227 | 114700 | 3030556800 | 21950 | 21950 | 21950 | 21950 | 93 |
| 562 | 20240227 | 114600 | 3028515450 | 21950 | 22000 | 22000 | 21950 | 95 |
| 563 | 20240227 | 114500 | 3026430150 | 21950 | 21950 | 21950 | 21950 | 92 |
| 564 | 20240227 | 114400 | 3024410750 | 21950 | 21950 | 22000 | 21950 | 587 |
| 565 | 20240227 | 114300 | 3011526050 | 21950 | 22000 | 22000 | 21950 | 94 |
| 566 | 20240227 | 114200 | 3009462700 | 21950 | 21950 | 21950 | 21950 | 366 |
| 567 | 20240227 | 114100 | 3001429000 | 22000 | 21950 | 22000 | 21950 | 146 |
| 568 | 20240227 | 114000 | 2998221550 | 21950 | 22000 | 22000 | 21950 | 55 |
| 569 | 20240227 | 113900 | 2997012400 | 22000 | 22000 | 22000 | 21950 | 206 |
| 570 | 20240227 | 113800 | 2992480500 | 22000 | 21950 | 22000 | 21950 | 236 |
| 571 | 20240227 | 113700 | 2987293050 | 21950 | 22000 | 22000 | 21950 | 528 |
| 572 | 20240227 | 113600 | 2975677150 | 21950 | 21950 | 21950 | 21950 | 98 |
| 573 | 20240227 | 113500 | 2973526050 | 22000 | 21950 | 22000 | 21950 | 200 |
| 574 | 20240227 | 113400 | 2969133650 | 22000 | 21950 | 22000 | 21950 | 344 |
| 575 | 20240227 | 113300 | 2961570200 | 21950 | 21950 | 22000 | 21950 | 96 |
| 576 | 20240227 | 113200 | 2959462900 | 21950 | 21950 | 21950 | 21950 | 184 |
| 577 | 20240227 | 113100 | 2955424100 | 21950 | 21900 | 21950 | 21900 | 363 |
| 578 | 20240227 | 113000 | 2947460800 | 21900 | 21900 | 21900 | 21900 | 2 |
| 579 | 20240227 | 112900 | 2947417000 | 21950 | 21900 | 21950 | 21900 | 293 |
| 580 | 20240227 | 112800 | 2940990250 | 21900 | 21900 | 21900 | 21900 | 181 |
| 581 | 20240227 | 112700 | 2937026350 | 21900 | 21950 | 21950 | 21900 | 332 |
| 582 | 20240227 | 112600 | 2929750450 | 21900 | 21900 | 21950 | 21900 | 1335 |
| 583 | 20240227 | 112500 | 2900504650 | 21950 | 21950 | 22000 | 21900 | 2158 |
| 584 | 20240227 | 112400 | 2853179300 | 22000 | 22000 | 22000 | 22000 | 288 |
| 585 | 20240227 | 112300 | 2846843300 | 22000 | 22050 | 22050 | 22000 | 1248 |
| 586 | 20240227 | 112200 | 2819385300 | 22050 | 22100 | 22100 | 22050 | 153 |
| 587 | 20240227 | 112100 | 2816008100 | 22100 | 22050 | 22100 | 22050 | 145 |
| 588 | 20240227 | 112000 | 2812808150 | 22050 | 22000 | 22100 | 22000 | 189 |
| 589 | 20240227 | 111900 | 2808649750 | 22000 | 22050 | 22050 | 22000 | 92 |
| 590 | 20240227 | 111800 | 2806621250 | 22050 | 22000 | 22050 | 22000 | 491 |
| 591 | 20240227 | 111700 | 2795804850 | 22000 | 22050 | 22100 | 22000 | 93 |
| 592 | 20240227 | 111600 | 2793758400 | 22050 | 22000 | 22050 | 22000 | 1262 |
| 593 | 20240227 | 111500 | 2765981300 | 22050 | 22100 | 22100 | 22050 | 405 |
| 594 | 20240227 | 111400 | 2757046400 | 22100 | 22100 | 22100 | 22100 | 142 |
| 595 | 20240227 | 111300 | 2753908200 | 22100 | 22050 | 22100 | 22050 | 292 |
| 596 | 20240227 | 111200 | 2747464050 | 22050 | 22050 | 22050 | 22050 | 91 |
| 597 | 20240227 | 111100 | 2745457500 | 22050 | 22100 | 22100 | 22050 | 1169 |
| 598 | 20240227 | 111000 | 2719677500 | 22150 | 22150 | 22150 | 22100 | 661 |
| 599 | 20240227 | 110900 | 2705056050 | 22100 | 22150 | 22150 | 22100 | 199 |
| 600 | 20240227 | 110800 | 2700658050 | 22100 | 22150 | 22150 | 22100 | 143 |
| 601 | 20240227 | 110700 | 2697497650 | 22100 | 22150 | 22150 | 22100 | 103 |
| 602 | 20240227 | 110600 | 2695220800 | 22100 | 22200 | 22200 | 22100 | 3027 |
| 603 | 20240227 | 110500 | 2628275650 | 22200 | 22200 | 22200 | 22200 | 59 |
| 604 | 20240227 | 110400 | 2626965850 | 22200 | 22200 | 22200 | 22200 | 2 |
| 605 | 20240227 | 110300 | 2626921450 | 22200 | 22100 | 22200 | 22100 | 735 |
| 606 | 20240227 | 110200 | 2610676950 | 22100 | 22050 | 22100 | 22050 | 1407 |
| 607 | 20240227 | 110100 | 2579652550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 608 | 20240227 | 110000 | 2579652550 | 22100 | 22000 | 22100 | 22000 | 760 |
| 609 | 20240227 | 105900 | 2562932450 | 22000 | 22000 | 22000 | 22000 | 106 |
| 610 | 20240227 | 105800 | 2560600450 | 22000 | 22050 | 22050 | 22000 | 334 |
| 611 | 20240227 | 105700 | 2553243050 | 22000 | 22000 | 22000 | 22000 | 1274 |
| 612 | 20240227 | 105600 | 2525215050 | 22000 | 22000 | 22000 | 22000 | 294 |
| 613 | 20240227 | 105500 | 2518747050 | 22000 | 22000 | 22000 | 22000 | 793 |
| 614 | 20240227 | 105400 | 2501301050 | 22000 | 22050 | 22050 | 22000 | 99 |
| 615 | 20240227 | 105300 | 2499118700 | 22050 | 22050 | 22050 | 22000 | 198 |
| 616 | 20240227 | 105200 | 2494757300 | 22050 | 22050 | 22050 | 22050 | 239 |
| 617 | 20240227 | 105100 | 2489487350 | 22050 | 22050 | 22050 | 22050 | 430 |
| 618 | 20240227 | 105000 | 2480005850 | 22100 | 22100 | 22100 | 22100 | 7 |
| 619 | 20240227 | 104900 | 2479851150 | 22100 | 22100 | 22100 | 22100 | 489 |
| 620 | 20240227 | 104800 | 2469044250 | 22100 | 22050 | 22100 | 22050 | 876 |
| 621 | 20240227 | 104700 | 2449728350 | 22050 | 22100 | 22150 | 22050 | 846 |
| 622 | 20240227 | 104600 | 2431033950 | 22100 | 22150 | 22150 | 22100 | 284 |
| 623 | 20240227 | 104500 | 2424744350 | 22200 | 22250 | 22250 | 22150 | 1911 |
| 624 | 20240227 | 104400 | 2382318050 | 22250 | 22250 | 22250 | 22200 | 255 |
| 625 | 20240227 | 104300 | 2376649300 | 22250 | 22200 | 22250 | 22200 | 1362 |
| 626 | 20240227 | 104200 | 2346396000 | 22200 | 22150 | 22200 | 22150 | 1302 |
| 627 | 20240227 | 104100 | 2317550500 | 22150 | 22150 | 22150 | 22150 | 261 |
| 628 | 20240227 | 104000 | 2311769350 | 22100 | 22100 | 22100 | 22100 | 377 |
| 629 | 20240227 | 103900 | 2303437650 | 22050 | 22100 | 22100 | 22050 | 387 |
| 630 | 20240227 | 103800 | 2294889550 | 22100 | 22000 | 22100 | 22000 | 596 |
| 631 | 20240227 | 103700 | 2281747700 | 22000 | 21950 | 22000 | 21950 | 860 |
| 632 | 20240227 | 103600 | 2262827850 | 22000 | 21950 | 22000 | 21950 | 291 |
| 633 | 20240227 | 103500 | 2256430400 | 21950 | 21950 | 21950 | 21950 | 221 |
| 634 | 20240227 | 103400 | 2251579450 | 21950 | 21900 | 21950 | 21900 | 780 |
| 635 | 20240227 | 103300 | 2234467450 | 21900 | 21900 | 21900 | 21900 | 189 |
| 636 | 20240227 | 103200 | 2230328350 | 21900 | 21950 | 21950 | 21900 | 136 |
| 637 | 20240227 | 103100 | 2227349800 | 21950 | 21950 | 21950 | 21950 | 43 |
| 638 | 20240227 | 103000 | 2226405950 | 21950 | 22000 | 22000 | 21950 | 1596 |
| 639 | 20240227 | 102900 | 2191373600 | 21950 | 21950 | 21950 | 21950 | 93 |
| 640 | 20240227 | 102800 | 2189332250 | 21950 | 21950 | 21950 | 21950 | 334 |
| 641 | 20240227 | 102700 | 2182000950 | 21950 | 21950 | 22000 | 21950 | 1044 |
| 642 | 20240227 | 102600 | 2159083050 | 21950 | 21950 | 21950 | 21950 | 182 |
| 643 | 20240227 | 102500 | 2155088150 | 21950 | 21950 | 21950 | 21950 | 184 |
| 644 | 20240227 | 102400 | 2151049350 | 21950 | 22000 | 22000 | 21950 | 241 |
| 645 | 20240227 | 102300 | 2145756900 | 21950 | 21950 | 21950 | 21950 | 32 |
| 646 | 20240227 | 102200 | 2145054500 | 22000 | 22050 | 22050 | 22000 | 1142 |
| 647 | 20240227 | 102100 | 2119930350 | 22050 | 22050 | 22050 | 22050 | 433 |
| 648 | 20240227 | 102000 | 2110382700 | 22100 | 22050 | 22100 | 22050 | 92 |
| 649 | 20240227 | 101900 | 2108354050 | 22050 | 22100 | 22150 | 22050 | 2856 |
| 650 | 20240227 | 101800 | 2045326700 | 22100 | 22100 | 22100 | 22100 | 337 |
| 651 | 20240227 | 101700 | 2037879000 | 22100 | 22150 | 22150 | 22100 | 304 |
| 652 | 20240227 | 101600 | 2031156950 | 22100 | 22100 | 22100 | 22100 | 734 |
| 653 | 20240227 | 101500 | 2014935550 | 22050 | 22050 | 22100 | 22050 | 500 |
| 654 | 20240227 | 101400 | 2003899600 | 22050 | 22050 | 22050 | 22050 | 91 |
| 655 | 20240227 | 101300 | 2001893050 | 22050 | 22100 | 22100 | 22050 | 293 |
| 656 | 20240227 | 101200 | 1995422350 | 22100 | 22100 | 22100 | 22050 | 1260 |
| 657 | 20240227 | 101100 | 1967583850 | 22100 | 22100 | 22100 | 22050 | 1287 |
| 658 | 20240227 | 101000 | 1939141200 | 22150 | 22150 | 22150 | 22050 | 3070 |
| 659 | 20240227 | 100900 | 1871429450 | 22150 | 22100 | 22150 | 22100 | 71 |
| 660 | 20240227 | 100800 | 1869858100 | 22050 | 22050 | 22100 | 22000 | 1578 |
| 661 | 20240227 | 100700 | 1835005050 | 22050 | 22050 | 22050 | 22050 | 1273 |
| 662 | 20240227 | 100600 | 1806935400 | 22050 | 22050 | 22100 | 22050 | 3714 |
| 663 | 20240227 | 100500 | 1725037200 | 22100 | 22050 | 22100 | 22050 | 1072 |
| 664 | 20240227 | 100400 | 1701393550 | 22050 | 22050 | 22050 | 22050 | 2131 |
| 665 | 20240227 | 100300 | 1654405000 | 22000 | 22000 | 22000 | 22000 | 40 |
| 666 | 20240227 | 100200 | 1653525000 | 22050 | 22000 | 22050 | 21950 | 1034 |
| 667 | 20240227 | 100100 | 1630812050 | 22000 | 21950 | 22000 | 21950 | 1414 |
| 668 | 20240227 | 100000 | 1599705200 | 21950 | 21900 | 21950 | 21900 | 869 |
| 669 | 20240227 | 095900 | 1580635300 | 21900 | 21900 | 21900 | 21900 | 630 |
| 670 | 20240227 | 095800 | 1566838300 | 21850 | 21850 | 21850 | 21850 | 1242 |
| 671 | 20240227 | 095700 | 1539700600 | 21850 | 21850 | 21850 | 21850 | 141 |
| 672 | 20240227 | 095600 | 1536619750 | 21900 | 21800 | 21900 | 21800 | 562 |
| 673 | 20240227 | 095500 | 1524327300 | 21800 | 21900 | 21900 | 21800 | 2214 |
| 674 | 20240227 | 095400 | 1475913850 | 21950 | 21900 | 21950 | 21900 | 412 |
| 675 | 20240227 | 095300 | 1466891000 | 21900 | 21900 | 21900 | 21900 | 189 |
| 676 | 20240227 | 095200 | 1462751900 | 21900 | 21900 | 21900 | 21900 | 100 |
| 677 | 20240227 | 095100 | 1460561900 | 21950 | 21950 | 21950 | 21900 | 3526 |
| 678 | 20240227 | 095000 | 1383316200 | 21950 | 21950 | 21950 | 21900 | 3806 |
| 679 | 20240227 | 094900 | 1299924500 | 21950 | 21950 | 21950 | 21950 | 619 |
| 680 | 20240227 | 094800 | 1286337450 | 21950 | 21950 | 21950 | 21950 | 220 |
| 681 | 20240227 | 094700 | 1281508450 | 21950 | 21950 | 21950 | 21950 | 1618 |
| 682 | 20240227 | 094600 | 1245993350 | 21950 | 21950 | 21950 | 21950 | 1439 |
| 683 | 20240227 | 094500 | 1214407300 | 21950 | 21950 | 22000 | 21950 | 619 |
| 684 | 20240227 | 094400 | 1200818750 | 21950 | 21950 | 21950 | 21950 | 200 |
| 685 | 20240227 | 094300 | 1196428750 | 21950 | 21950 | 21950 | 21950 | 442 |
| 686 | 20240227 | 094200 | 1186726850 | 21950 | 21950 | 21950 | 21950 | 311 |
| 687 | 20240227 | 094100 | 1179900400 | 22000 | 22000 | 22050 | 21950 | 706 |
| 688 | 20240227 | 094000 | 1164369400 | 22000 | 22000 | 22050 | 22000 | 297 |
| 689 | 20240227 | 093900 | 1157834900 | 22000 | 22000 | 22000 | 22000 | 341 |
| 690 | 20240227 | 093800 | 1150332900 | 22050 | 22050 | 22050 | 22000 | 403 |
| 691 | 20240227 | 093700 | 1141466750 | 22000 | 22050 | 22050 | 22000 | 800 |
| 692 | 20240227 | 093600 | 1123861750 | 22050 | 22050 | 22100 | 22050 | 2389 |
| 693 | 20240227 | 093500 | 1071160450 | 22100 | 22100 | 22100 | 22100 | 100 |
| 694 | 20240227 | 093400 | 1068950450 | 22100 | 22050 | 22100 | 22050 | 1611 |
| 695 | 20240227 | 093300 | 1033411550 | 22050 | 22050 | 22050 | 22050 | 156 |
| 696 | 20240227 | 093200 | 1029971750 | 22050 | 22100 | 22100 | 22050 | 1286 |
| 697 | 20240227 | 093100 | 1001560650 | 22150 | 22150 | 22150 | 22150 | 30 |
| 698 | 20240227 | 093000 | 1000896150 | 22150 | 22150 | 22200 | 22150 | 1187 |
| 699 | 20240227 | 092900 | 974604050 | 22150 | 22150 | 22200 | 22150 | 441 |
| 700 | 20240227 | 092800 | 964833400 | 22150 | 22150 | 22150 | 22150 | 695 |
| 701 | 20240227 | 092700 | 949439150 | 22100 | 22100 | 22150 | 22100 | 1343 |
| 702 | 20240227 | 092600 | 919758350 | 22100 | 22100 | 22100 | 22100 | 492 |
| 703 | 20240227 | 092500 | 908885150 | 22150 | 22200 | 22200 | 22150 | 3487 |
| 704 | 20240227 | 092400 | 831516850 | 22200 | 22200 | 22250 | 22200 | 480 |
| 705 | 20240227 | 092300 | 820852250 | 22200 | 22250 | 22250 | 22200 | 1707 |
| 706 | 20240227 | 092200 | 782874200 | 22300 | 22350 | 22350 | 22300 | 1836 |
| 707 | 20240227 | 092100 | 741909850 | 22350 | 22300 | 22350 | 22300 | 1432 |
| 708 | 20240227 | 092000 | 709953850 | 22350 | 22200 | 22350 | 22200 | 4288 |
| 709 | 20240227 | 091900 | 614485750 | 22250 | 22200 | 22250 | 22200 | 2880 |
| 710 | 20240227 | 091800 | 550534250 | 22250 | 22200 | 22250 | 22200 | 1356 |
| 711 | 20240227 | 091700 | 520430900 | 22150 | 22150 | 22150 | 22150 | 362 |
| 712 | 20240227 | 091600 | 512412600 | 22150 | 22150 | 22150 | 22150 | 1540 |
| 713 | 20240227 | 091500 | 478301600 | 22100 | 22100 | 22150 | 22100 | 158 |
| 714 | 20240227 | 091400 | 474802000 | 22150 | 22100 | 22200 | 22100 | 2313 |
| 715 | 20240227 | 091300 | 423596250 | 22050 | 22050 | 22050 | 22000 | 212 |
| 716 | 20240227 | 091200 | 418921700 | 22000 | 22000 | 22000 | 21950 | 5361 |
| 717 | 20240227 | 091100 | 301211350 | 22000 | 22100 | 22100 | 22000 | 1816 |
| 718 | 20240227 | 091000 | 261188200 | 22100 | 22100 | 22150 | 22100 | 2088 |
| 719 | 20240227 | 090900 | 215026200 | 22100 | 22150 | 22150 | 22100 | 110 |
| 720 | 20240227 | 090800 | 212594900 | 22150 | 22100 | 22150 | 22100 | 158 |
| 721 | 20240227 | 090700 | 209102100 | 22100 | 22100 | 22150 | 22100 | 215 |
| 722 | 20240227 | 090600 | 204348800 | 22100 | 22100 | 22150 | 22100 | 295 |
| 723 | 20240227 | 090500 | 197826150 | 22100 | 22100 | 22150 | 22050 | 935 |
| 724 | 20240227 | 090400 | 177164850 | 22150 | 22100 | 22200 | 22100 | 448 |
| 725 | 20240227 | 090300 | 167240750 | 22150 | 22000 | 22150 | 22000 | 1478 |
| 726 | 20240227 | 090200 | 134598550 | 22050 | 21850 | 22050 | 21850 | 3808 |
| 727 | 20240227 | 090100 | 51009150 | 21900 | 21900 | 21900 | 21850 | 1412 |
| 728 | 20240227 | 090000 | 20098650 | 21900 | 21750 | 22000 | 21750 | 921 |