39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 211300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 3 | 20240226 | 211200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 4 | 20240226 | 211100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 5 | 20240226 | 211000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 6 | 20240226 | 210900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 7 | 20240226 | 210800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 8 | 20240226 | 210700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 9 | 20240226 | 210600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 10 | 20240226 | 210500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 11 | 20240226 | 210400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 12 | 20240226 | 210300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 13 | 20240226 | 210200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 14 | 20240226 | 210100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 15 | 20240226 | 210000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 16 | 20240226 | 205900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 17 | 20240226 | 205800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 18 | 20240226 | 205700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 19 | 20240226 | 205600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 20 | 20240226 | 205500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 21 | 20240226 | 205400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 22 | 20240226 | 205300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 23 | 20240226 | 205200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 24 | 20240226 | 205100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 25 | 20240226 | 205000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 26 | 20240226 | 204900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 27 | 20240226 | 204800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 28 | 20240226 | 204700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 29 | 20240226 | 204600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 30 | 20240226 | 204500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 31 | 20240226 | 204400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 32 | 20240226 | 204300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 33 | 20240226 | 204200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 34 | 20240226 | 204100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 35 | 20240226 | 204000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 36 | 20240226 | 203900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 37 | 20240226 | 203800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 38 | 20240226 | 203700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 39 | 20240226 | 203600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 40 | 20240226 | 203500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 41 | 20240226 | 203400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 42 | 20240226 | 203300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 43 | 20240226 | 203200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 44 | 20240226 | 203100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 45 | 20240226 | 203000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 46 | 20240226 | 202900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 47 | 20240226 | 202800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 48 | 20240226 | 202700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 49 | 20240226 | 202600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 50 | 20240226 | 202500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 51 | 20240226 | 202400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 52 | 20240226 | 202300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 53 | 20240226 | 202200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 54 | 20240226 | 202100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 55 | 20240226 | 202000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 56 | 20240226 | 201900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 57 | 20240226 | 201800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 58 | 20240226 | 201700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 59 | 20240226 | 201600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 60 | 20240226 | 201500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 61 | 20240226 | 201400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 62 | 20240226 | 201300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 63 | 20240226 | 201200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 64 | 20240226 | 201100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 65 | 20240226 | 201000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 66 | 20240226 | 200900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 67 | 20240226 | 200800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 68 | 20240226 | 200700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 69 | 20240226 | 200600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 70 | 20240226 | 200500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 71 | 20240226 | 200400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 72 | 20240226 | 200300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 73 | 20240226 | 200200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 74 | 20240226 | 200100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 75 | 20240226 | 200000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 76 | 20240226 | 195900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 77 | 20240226 | 195800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 78 | 20240226 | 195700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 79 | 20240226 | 195600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 80 | 20240226 | 195500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 81 | 20240226 | 195400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 82 | 20240226 | 195300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 83 | 20240226 | 195200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 84 | 20240226 | 195100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 85 | 20240226 | 195000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 86 | 20240226 | 194900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 87 | 20240226 | 194800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 88 | 20240226 | 194700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 89 | 20240226 | 194600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 90 | 20240226 | 194500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 91 | 20240226 | 194400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 92 | 20240226 | 194300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 93 | 20240226 | 194200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 94 | 20240226 | 194100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 95 | 20240226 | 194000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 96 | 20240226 | 193900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 97 | 20240226 | 193800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 98 | 20240226 | 193700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 99 | 20240226 | 193600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 100 | 20240226 | 193500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 101 | 20240226 | 193400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 102 | 20240226 | 193300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 103 | 20240226 | 193200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 104 | 20240226 | 193100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 105 | 20240226 | 193000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 106 | 20240226 | 192900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 107 | 20240226 | 192800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 108 | 20240226 | 192700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 109 | 20240226 | 192600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 110 | 20240226 | 192500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 111 | 20240226 | 192400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 112 | 20240226 | 192300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 113 | 20240226 | 192200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 114 | 20240226 | 192100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 115 | 20240226 | 192000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 116 | 20240226 | 191900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 117 | 20240226 | 191800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 118 | 20240226 | 191700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 119 | 20240226 | 191600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 120 | 20240226 | 191500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 121 | 20240226 | 191400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 122 | 20240226 | 191300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 123 | 20240226 | 191200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 124 | 20240226 | 191100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 125 | 20240226 | 191000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 126 | 20240226 | 190900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 127 | 20240226 | 190800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 128 | 20240226 | 190700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 129 | 20240226 | 190600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 130 | 20240226 | 190500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 131 | 20240226 | 190400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 132 | 20240226 | 190300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 133 | 20240226 | 190200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 134 | 20240226 | 190100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 135 | 20240226 | 190000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 136 | 20240226 | 185900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 137 | 20240226 | 185800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 138 | 20240226 | 185700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 139 | 20240226 | 185600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 140 | 20240226 | 185500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 141 | 20240226 | 185400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 142 | 20240226 | 185300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 143 | 20240226 | 185200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 144 | 20240226 | 185100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 145 | 20240226 | 185000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 146 | 20240226 | 184900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 147 | 20240226 | 184800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 148 | 20240226 | 184700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 149 | 20240226 | 184600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 150 | 20240226 | 184500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 151 | 20240226 | 184400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 152 | 20240226 | 184300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 153 | 20240226 | 184200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 154 | 20240226 | 184100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 155 | 20240226 | 184000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 156 | 20240226 | 183900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 157 | 20240226 | 183800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 158 | 20240226 | 183700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 159 | 20240226 | 183600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 160 | 20240226 | 183500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 161 | 20240226 | 183400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 162 | 20240226 | 183300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 163 | 20240226 | 183200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 164 | 20240226 | 183100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 165 | 20240226 | 183000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 166 | 20240226 | 182900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 167 | 20240226 | 182800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 168 | 20240226 | 182700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 169 | 20240226 | 182600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 170 | 20240226 | 182500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 171 | 20240226 | 182400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 172 | 20240226 | 182300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 173 | 20240226 | 182200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 174 | 20240226 | 182100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 175 | 20240226 | 182000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 176 | 20240226 | 181900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 177 | 20240226 | 181800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 178 | 20240226 | 181700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 179 | 20240226 | 181600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 180 | 20240226 | 181500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 181 | 20240226 | 181400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 182 | 20240226 | 181300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 183 | 20240226 | 181200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 184 | 20240226 | 181100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 185 | 20240226 | 181000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 186 | 20240226 | 180900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 187 | 20240226 | 180800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 188 | 20240226 | 180700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 189 | 20240226 | 180600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 190 | 20240226 | 180500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 191 | 20240226 | 180400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 192 | 20240226 | 180300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 193 | 20240226 | 180200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 194 | 20240226 | 180100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 195 | 20240226 | 180000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 196 | 20240226 | 175900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 197 | 20240226 | 175800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 198 | 20240226 | 175700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 199 | 20240226 | 175600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 200 | 20240226 | 175500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 201 | 20240226 | 175400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 202 | 20240226 | 175300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 203 | 20240226 | 175200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 204 | 20240226 | 175100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 205 | 20240226 | 175000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 206 | 20240226 | 174900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 207 | 20240226 | 174800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 208 | 20240226 | 174700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 209 | 20240226 | 174600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 210 | 20240226 | 174500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 211 | 20240226 | 174400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 212 | 20240226 | 174300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 213 | 20240226 | 174200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 214 | 20240226 | 174100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 215 | 20240226 | 174000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 216 | 20240226 | 173900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 217 | 20240226 | 173800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 218 | 20240226 | 173700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 219 | 20240226 | 173600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 220 | 20240226 | 173500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 221 | 20240226 | 173400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 222 | 20240226 | 173300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 223 | 20240226 | 173200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 224 | 20240226 | 173100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 225 | 20240226 | 173000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 226 | 20240226 | 172900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 227 | 20240226 | 172800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 228 | 20240226 | 172700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 229 | 20240226 | 172600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 230 | 20240226 | 172500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 231 | 20240226 | 172400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 232 | 20240226 | 172300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 233 | 20240226 | 172200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 234 | 20240226 | 172100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 235 | 20240226 | 172000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 236 | 20240226 | 171900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 237 | 20240226 | 171800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 238 | 20240226 | 171700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 239 | 20240226 | 171600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 240 | 20240226 | 171500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 241 | 20240226 | 171400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 242 | 20240226 | 171300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 243 | 20240226 | 171200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 244 | 20240226 | 171100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 245 | 20240226 | 171000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 246 | 20240226 | 170900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 247 | 20240226 | 170800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 248 | 20240226 | 170700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 249 | 20240226 | 170600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 250 | 20240226 | 170500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 251 | 20240226 | 170400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 252 | 20240226 | 170300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 253 | 20240226 | 170200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 254 | 20240226 | 170100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 255 | 20240226 | 170000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 256 | 20240226 | 165900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 257 | 20240226 | 165800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 258 | 20240226 | 165700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 259 | 20240226 | 165600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 260 | 20240226 | 165500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 261 | 20240226 | 165400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20240226 | 165300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20240226 | 165200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20240226 | 165100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20240226 | 165000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20240226 | 164900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20240226 | 164800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20240226 | 164700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20240226 | 164600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20240226 | 164500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20240226 | 164400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 272 | 20240226 | 164300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 273 | 20240226 | 164200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 274 | 20240226 | 164100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 275 | 20240226 | 164000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 276 | 20240226 | 163900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 277 | 20240226 | 163800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 278 | 20240226 | 163700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 279 | 20240226 | 163600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 280 | 20240226 | 163500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 281 | 20240226 | 163400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 282 | 20240226 | 163300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 283 | 20240226 | 163200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 284 | 20240226 | 163100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 285 | 20240226 | 163000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 286 | 20240226 | 162900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 287 | 20240226 | 162800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 288 | 20240226 | 162700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 289 | 20240226 | 162600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 290 | 20240226 | 162500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 291 | 20240226 | 162400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 292 | 20240226 | 162300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 293 | 20240226 | 162200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 294 | 20240226 | 162100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 295 | 20240226 | 162000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 296 | 20240226 | 161900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 297 | 20240226 | 161800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 298 | 20240226 | 161700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 299 | 20240226 | 161600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 300 | 20240226 | 161500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 301 | 20240226 | 161400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 302 | 20240226 | 161300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 303 | 20240226 | 161200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 304 | 20240226 | 161100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 305 | 20240226 | 161000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 306 | 20240226 | 160900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 307 | 20240226 | 160800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 308 | 20240226 | 160700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 309 | 20240226 | 160600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 310 | 20240226 | 160500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 311 | 20240226 | 160400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 312 | 20240226 | 160300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 313 | 20240226 | 160200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 314 | 20240226 | 160100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 315 | 20240226 | 160000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 316 | 20240226 | 155900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 317 | 20240226 | 155800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 318 | 20240226 | 155700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 319 | 20240226 | 155600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 320 | 20240226 | 155500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 321 | 20240226 | 155400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 322 | 20240226 | 155300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 323 | 20240226 | 155200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 324 | 20240226 | 155100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 325 | 20240226 | 155000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 326 | 20240226 | 154900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 327 | 20240226 | 154800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 328 | 20240226 | 154700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 329 | 20240226 | 154600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 330 | 20240226 | 154500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 331 | 20240226 | 154400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 332 | 20240226 | 154300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 333 | 20240226 | 154200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 334 | 20240226 | 154100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 335 | 20240226 | 154000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 336 | 20240226 | 153900 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 337 | 20240226 | 153800 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 338 | 20240226 | 153700 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 339 | 20240226 | 153600 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 340 | 20240226 | 153500 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 341 | 20240226 | 153400 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 342 | 20240226 | 153300 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 343 | 20240226 | 153200 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 344 | 20240226 | 153100 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 0 |
| 345 | 20240226 | 153000 | 11556857000 | 41800 | 41800 | 41800 | 41800 | 4377 |
| 346 | 20240226 | 152900 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 347 | 20240226 | 152800 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 348 | 20240226 | 152700 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 349 | 20240226 | 152600 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 350 | 20240226 | 152500 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 351 | 20240226 | 152400 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 352 | 20240226 | 152300 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 353 | 20240226 | 152200 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 354 | 20240226 | 152100 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 355 | 20240226 | 152000 | 11373898400 | 42200 | 42200 | 42200 | 42200 | 0 |
| 356 | 20240226 | 151900 | 11373898400 | 42200 | 41950 | 42200 | 41850 | 2231 |
| 357 | 20240226 | 151800 | 11280117900 | 41950 | 41550 | 41950 | 41550 | 1695 |
| 358 | 20240226 | 151700 | 11209329950 | 41650 | 41600 | 41650 | 41500 | 640 |
| 359 | 20240226 | 151600 | 11182707600 | 41600 | 41550 | 41600 | 41550 | 265 |
| 360 | 20240226 | 151500 | 11171685500 | 41550 | 41550 | 41600 | 41500 | 368 |
| 361 | 20240226 | 151400 | 11156381150 | 41500 | 41550 | 41600 | 41500 | 391 |
| 362 | 20240226 | 151300 | 11140129850 | 41550 | 41600 | 41600 | 41550 | 107 |
| 363 | 20240226 | 151200 | 11135683600 | 41550 | 41600 | 41650 | 41550 | 645 |
| 364 | 20240226 | 151100 | 11108851050 | 41600 | 41550 | 41600 | 41500 | 867 |
| 365 | 20240226 | 151000 | 11072810500 | 41550 | 41550 | 41600 | 41500 | 630 |
| 366 | 20240226 | 150900 | 11046634150 | 41550 | 41350 | 41550 | 41350 | 1112 |
| 367 | 20240226 | 150800 | 11000534150 | 41350 | 41350 | 41400 | 41300 | 305 |
| 368 | 20240226 | 150700 | 10987922650 | 41300 | 41200 | 41350 | 41200 | 850 |
| 369 | 20240226 | 150600 | 10952843300 | 41200 | 41150 | 41200 | 41150 | 338 |
| 370 | 20240226 | 150500 | 10938927600 | 41150 | 41050 | 41150 | 41050 | 179 |
| 371 | 20240226 | 150400 | 10931570300 | 41100 | 41100 | 41150 | 41050 | 2800 |
| 372 | 20240226 | 150300 | 10816556950 | 41100 | 41150 | 41150 | 41050 | 886 |
| 373 | 20240226 | 150200 | 10780146400 | 41100 | 41050 | 41200 | 41050 | 908 |
| 374 | 20240226 | 150100 | 10742827550 | 41100 | 41050 | 41100 | 41050 | 663 |
| 375 | 20240226 | 150000 | 10715611100 | 41100 | 41050 | 41100 | 41050 | 520 |
| 376 | 20240226 | 145900 | 10694255200 | 41050 | 41100 | 41100 | 41050 | 1082 |
| 377 | 20240226 | 145800 | 10649833000 | 41050 | 41200 | 41200 | 41050 | 2540 |
| 378 | 20240226 | 145700 | 10545438950 | 41200 | 41100 | 41200 | 41100 | 205 |
| 379 | 20240226 | 145600 | 10537008300 | 41150 | 41150 | 41200 | 41100 | 1158 |
| 380 | 20240226 | 145500 | 10489378300 | 41200 | 41150 | 41200 | 41150 | 417 |
| 381 | 20240226 | 145400 | 10472212200 | 41150 | 41200 | 41250 | 41150 | 213 |
| 382 | 20240226 | 145300 | 10463441450 | 41200 | 41250 | 41300 | 41200 | 530 |
| 383 | 20240226 | 145200 | 10441589500 | 41250 | 41250 | 41250 | 41200 | 430 |
| 384 | 20240226 | 145100 | 10423861000 | 41200 | 41200 | 41300 | 41200 | 163 |
| 385 | 20240226 | 145000 | 10417141400 | 41200 | 41250 | 41250 | 41200 | 170 |
| 386 | 20240226 | 144900 | 10410134300 | 41250 | 41150 | 41250 | 41150 | 401 |
| 387 | 20240226 | 144800 | 10393619150 | 41200 | 41150 | 41200 | 41100 | 350 |
| 388 | 20240226 | 144700 | 10379216450 | 41150 | 41200 | 41200 | 41100 | 736 |
| 389 | 20240226 | 144600 | 10348937600 | 41200 | 41250 | 41300 | 41200 | 323 |
| 390 | 20240226 | 144500 | 10335618250 | 41200 | 41050 | 41200 | 41050 | 715 |
| 391 | 20240226 | 144400 | 10306208550 | 41050 | 41100 | 41150 | 41050 | 2452 |
| 392 | 20240226 | 144300 | 10205480350 | 41150 | 41100 | 41150 | 41100 | 1180 |
| 393 | 20240226 | 144200 | 10156965500 | 41150 | 41300 | 41400 | 41150 | 977 |
| 394 | 20240226 | 144100 | 10116730700 | 41200 | 41200 | 41400 | 41150 | 641 |
| 395 | 20240226 | 144000 | 10090299100 | 41100 | 41250 | 41400 | 41100 | 3317 |
| 396 | 20240226 | 143900 | 9953607000 | 41300 | 41250 | 41400 | 41250 | 225 |
| 397 | 20240226 | 143800 | 9944321100 | 41300 | 41350 | 41350 | 41250 | 1083 |
| 398 | 20240226 | 143700 | 9899644500 | 41250 | 41250 | 41400 | 41200 | 875 |
| 399 | 20240226 | 143600 | 9863538550 | 41250 | 41300 | 41300 | 41250 | 216 |
| 400 | 20240226 | 143500 | 9854627200 | 41300 | 41450 | 41500 | 41250 | 332 |
| 401 | 20240226 | 143400 | 9840896350 | 41450 | 41300 | 41450 | 41300 | 819 |
| 402 | 20240226 | 143300 | 9807053100 | 41250 | 41200 | 41250 | 41200 | 464 |
| 403 | 20240226 | 143200 | 9787914400 | 41250 | 41250 | 41250 | 41200 | 162 |
| 404 | 20240226 | 143100 | 9781232450 | 41250 | 41250 | 41250 | 41200 | 452 |
| 405 | 20240226 | 143000 | 9762599200 | 41250 | 41300 | 41300 | 41200 | 210 |
| 406 | 20240226 | 142900 | 9753932500 | 41400 | 41200 | 41400 | 41100 | 3168 |
| 407 | 20240226 | 142800 | 9623536800 | 41400 | 41300 | 41400 | 41150 | 3823 |
| 408 | 20240226 | 142700 | 9465946900 | 41300 | 41450 | 41450 | 41300 | 1153 |
| 409 | 20240226 | 142600 | 9418303450 | 41450 | 41450 | 41450 | 41400 | 255 |
| 410 | 20240226 | 142500 | 9407734700 | 41400 | 41450 | 41450 | 41400 | 5 |
| 411 | 20240226 | 142400 | 9407527600 | 41400 | 41350 | 41450 | 41350 | 352 |
| 412 | 20240226 | 142300 | 9392968700 | 41350 | 41450 | 41450 | 41300 | 1719 |
| 413 | 20240226 | 142200 | 9321856750 | 41500 | 41450 | 41500 | 41450 | 125 |
| 414 | 20240226 | 142100 | 9316675350 | 41450 | 41500 | 41500 | 41450 | 18 |
| 415 | 20240226 | 142000 | 9315928900 | 41450 | 41450 | 41500 | 41450 | 143 |
| 416 | 20240226 | 141900 | 9309995400 | 41500 | 41500 | 41500 | 41450 | 82 |
| 417 | 20240226 | 141800 | 9306595250 | 41500 | 41450 | 41550 | 41450 | 23 |
| 418 | 20240226 | 141700 | 9305641450 | 41450 | 41400 | 41500 | 41400 | 62 |
| 419 | 20240226 | 141600 | 9303071500 | 41400 | 41450 | 41550 | 41300 | 3092 |
| 420 | 20240226 | 141500 | 9175232800 | 41600 | 41450 | 41600 | 41400 | 113 |
| 421 | 20240226 | 141400 | 9170548000 | 41400 | 41500 | 41500 | 41400 | 585 |
| 422 | 20240226 | 141300 | 9146316800 | 41450 | 41500 | 41600 | 41450 | 197 |
| 423 | 20240226 | 141200 | 9138141250 | 41500 | 41650 | 41650 | 41500 | 33 |
| 424 | 20240226 | 141100 | 9136768900 | 41650 | 41500 | 41650 | 41450 | 48 |
| 425 | 20240226 | 141000 | 9134777100 | 41450 | 41650 | 41650 | 41450 | 219 |
| 426 | 20240226 | 140900 | 9125662900 | 41650 | 41500 | 41650 | 41500 | 265 |
| 427 | 20240226 | 140800 | 9114658900 | 41500 | 41650 | 41650 | 41500 | 28 |
| 428 | 20240226 | 140700 | 9113495550 | 41400 | 41500 | 41550 | 41400 | 89 |
| 429 | 20240226 | 140600 | 9109802350 | 41400 | 41550 | 41650 | 41400 | 229 |
| 430 | 20240226 | 140500 | 9100294750 | 41550 | 41550 | 41550 | 41350 | 1593 |
| 431 | 20240226 | 140400 | 9034293700 | 41550 | 41600 | 41600 | 41500 | 432 |
| 432 | 20240226 | 140300 | 9016335700 | 41600 | 41650 | 41650 | 41600 | 35 |
| 433 | 20240226 | 140200 | 9014879300 | 41450 | 41500 | 41750 | 41450 | 411 |
| 434 | 20240226 | 140100 | 8997822000 | 41500 | 41700 | 41750 | 41500 | 1692 |
| 435 | 20240226 | 140000 | 8927452700 | 41750 | 41750 | 41750 | 41700 | 15 |
| 436 | 20240226 | 135900 | 8926826500 | 41750 | 41750 | 41750 | 41650 | 280 |
| 437 | 20240226 | 135800 | 8915150650 | 41700 | 41800 | 41850 | 41700 | 584 |
| 438 | 20240226 | 135700 | 8890768600 | 41800 | 41750 | 41800 | 41750 | 174 |
| 439 | 20240226 | 135600 | 8883497150 | 41750 | 41800 | 41800 | 41750 | 94 |
| 440 | 20240226 | 135500 | 8879568800 | 41850 | 41900 | 41900 | 41800 | 209 |
| 441 | 20240226 | 135400 | 8870825850 | 41900 | 41850 | 41900 | 41850 | 47 |
| 442 | 20240226 | 135300 | 8868856800 | 41800 | 41800 | 41850 | 41800 | 253 |
| 443 | 20240226 | 135200 | 8858276800 | 41800 | 41800 | 41850 | 41750 | 83 |
| 444 | 20240226 | 135100 | 8854806850 | 41800 | 41700 | 41800 | 41700 | 25 |
| 445 | 20240226 | 135000 | 8853763250 | 41700 | 41650 | 41700 | 41650 | 686 |
| 446 | 20240226 | 134900 | 8825158250 | 41600 | 41550 | 41650 | 41550 | 347 |
| 447 | 20240226 | 134800 | 8810714750 | 41500 | 41650 | 41650 | 41500 | 701 |
| 448 | 20240226 | 134700 | 8781594700 | 41600 | 41650 | 41700 | 41550 | 1399 |
| 449 | 20240226 | 134600 | 8723379000 | 41700 | 41650 | 41700 | 41650 | 26 |
| 450 | 20240226 | 134500 | 8722295750 | 41700 | 41600 | 41700 | 41600 | 138 |
| 451 | 20240226 | 134400 | 8716546200 | 41600 | 41650 | 41700 | 41600 | 138 |
| 452 | 20240226 | 134300 | 8710800950 | 41650 | 41650 | 41700 | 41650 | 1107 |
| 453 | 20240226 | 134200 | 8664692900 | 41650 | 41650 | 41700 | 41650 | 138 |
| 454 | 20240226 | 134100 | 8658945100 | 41700 | 41700 | 41800 | 41700 | 21 |
| 455 | 20240226 | 134000 | 8658068300 | 41850 | 41600 | 41850 | 41600 | 95 |
| 456 | 20240226 | 133900 | 8654113800 | 41600 | 41600 | 41650 | 41600 | 132 |
| 457 | 20240226 | 133800 | 8648621600 | 41700 | 41600 | 41700 | 41600 | 558 |
| 458 | 20240226 | 133700 | 8625407650 | 41600 | 41700 | 41700 | 41600 | 523 |
| 459 | 20240226 | 133600 | 8603629150 | 41700 | 41750 | 41750 | 41700 | 110 |
| 460 | 20240226 | 133500 | 8599039350 | 41750 | 41650 | 41750 | 41650 | 118 |
| 461 | 20240226 | 133400 | 8594118700 | 41650 | 41650 | 41650 | 41600 | 188 |
| 462 | 20240226 | 133300 | 8586288600 | 41650 | 41800 | 41800 | 41650 | 889 |
| 463 | 20240226 | 133200 | 8549192000 | 41800 | 41750 | 41800 | 41750 | 64 |
| 464 | 20240226 | 133100 | 8546518850 | 41750 | 41750 | 41800 | 41750 | 60 |
| 465 | 20240226 | 133000 | 8544012650 | 41750 | 41800 | 41800 | 41750 | 99 |
| 466 | 20240226 | 132900 | 8539876000 | 41800 | 41750 | 41800 | 41750 | 46 |
| 467 | 20240226 | 132800 | 8537954550 | 41800 | 41800 | 41800 | 41750 | 332 |
| 468 | 20240226 | 132700 | 8524077850 | 41800 | 42000 | 42000 | 41800 | 463 |
| 469 | 20240226 | 132600 | 8504695700 | 42000 | 42150 | 42150 | 42000 | 72 |
| 470 | 20240226 | 132500 | 8501663550 | 41900 | 42250 | 42250 | 41900 | 927 |
| 471 | 20240226 | 132400 | 8462743500 | 42250 | 42000 | 42250 | 42000 | 527 |
| 472 | 20240226 | 132300 | 8440563950 | 42050 | 42000 | 42050 | 42000 | 177 |
| 473 | 20240226 | 132200 | 8433129800 | 42000 | 42050 | 42050 | 42000 | 171 |
| 474 | 20240226 | 132100 | 8425940100 | 42050 | 42050 | 42100 | 42050 | 99 |
| 475 | 20240226 | 132000 | 8421774850 | 42100 | 42100 | 42100 | 42050 | 52 |
| 476 | 20240226 | 131900 | 8419587050 | 42050 | 42050 | 42100 | 42050 | 358 |
| 477 | 20240226 | 131800 | 8404529550 | 42000 | 42050 | 42050 | 42000 | 42 |
| 478 | 20240226 | 131700 | 8402765100 | 42050 | 42000 | 42050 | 42000 | 28 |
| 479 | 20240226 | 131600 | 8401588800 | 42050 | 42000 | 42050 | 42000 | 250 |
| 480 | 20240226 | 131500 | 8391081200 | 42000 | 42100 | 42100 | 42000 | 354 |
| 481 | 20240226 | 131400 | 8376194950 | 42100 | 42050 | 42100 | 41950 | 453 |
| 482 | 20240226 | 131300 | 8357150650 | 42050 | 41900 | 42050 | 41850 | 1225 |
| 483 | 20240226 | 131200 | 8305765650 | 41950 | 41800 | 41950 | 41750 | 545 |
| 484 | 20240226 | 131100 | 8282962100 | 41800 | 41800 | 41850 | 41750 | 1273 |
| 485 | 20240226 | 131000 | 8229755650 | 41850 | 41800 | 41850 | 41750 | 510 |
| 486 | 20240226 | 130900 | 8208427000 | 41750 | 41750 | 41800 | 41750 | 277 |
| 487 | 20240226 | 130800 | 8196851250 | 41750 | 41750 | 41750 | 41450 | 757 |
| 488 | 20240226 | 130700 | 8165288550 | 41750 | 41450 | 41750 | 41450 | 919 |
| 489 | 20240226 | 130600 | 8127116050 | 41500 | 41500 | 41500 | 41500 | 132 |
| 490 | 20240226 | 130500 | 8121638050 | 41450 | 41400 | 41450 | 41400 | 206 |
| 491 | 20240226 | 130400 | 8113100650 | 41400 | 41350 | 41400 | 41350 | 654 |
| 492 | 20240226 | 130300 | 8086053800 | 41400 | 41450 | 41450 | 41350 | 233 |
| 493 | 20240226 | 130200 | 8076412350 | 41400 | 41450 | 41450 | 41400 | 489 |
| 494 | 20240226 | 130100 | 8056165850 | 41400 | 41400 | 41450 | 41400 | 263 |
| 495 | 20240226 | 130000 | 8045272750 | 41450 | 41400 | 41450 | 41400 | 81 |
| 496 | 20240226 | 125900 | 8041919200 | 41400 | 41400 | 41400 | 41350 | 101 |
| 497 | 20240226 | 125800 | 8037737950 | 41400 | 41350 | 41400 | 41350 | 685 |
| 498 | 20240226 | 125700 | 8009391400 | 41400 | 41500 | 41500 | 41350 | 1001 |
| 499 | 20240226 | 125600 | 7967906000 | 41500 | 41550 | 41550 | 41500 | 44 |
| 500 | 20240226 | 125500 | 7966079350 | 41550 | 41550 | 41550 | 41500 | 27 |
| 501 | 20240226 | 125400 | 7964958250 | 41500 | 41500 | 41550 | 41500 | 178 |
| 502 | 20240226 | 125300 | 7957571150 | 41550 | 41500 | 41550 | 41500 | 231 |
| 503 | 20240226 | 125200 | 7947984150 | 41550 | 41500 | 41550 | 41500 | 65 |
| 504 | 20240226 | 125100 | 7945285850 | 41500 | 41500 | 41500 | 41500 | 187 |
| 505 | 20240226 | 125000 | 7937525350 | 41500 | 41500 | 41600 | 41450 | 511 |
| 506 | 20240226 | 124900 | 7916315900 | 41550 | 41500 | 41550 | 41450 | 242 |
| 507 | 20240226 | 124800 | 7906267300 | 41550 | 41550 | 41550 | 41500 | 124 |
| 508 | 20240226 | 124700 | 7901121150 | 41500 | 41500 | 41500 | 41450 | 232 |
| 509 | 20240226 | 124600 | 7891493350 | 41500 | 41550 | 41550 | 41500 | 9 |
| 510 | 20240226 | 124500 | 7891119550 | 41550 | 41600 | 41600 | 41500 | 47 |
| 511 | 20240226 | 124400 | 7889166400 | 41600 | 41500 | 41600 | 41500 | 249 |
| 512 | 20240226 | 124300 | 7878828650 | 41550 | 41500 | 41550 | 41450 | 52 |
| 513 | 20240226 | 124200 | 7876670700 | 41500 | 41500 | 41500 | 41450 | 121 |
| 514 | 20240226 | 124100 | 7871654200 | 41550 | 41400 | 41550 | 41400 | 57 |
| 515 | 20240226 | 124000 | 7869289000 | 41550 | 41450 | 41550 | 41400 | 43 |
| 516 | 20240226 | 123900 | 7867504550 | 41450 | 41550 | 41550 | 41450 | 53 |
| 517 | 20240226 | 123800 | 7865303650 | 41400 | 41550 | 41550 | 41400 | 833 |
| 518 | 20240226 | 123700 | 7830807950 | 41500 | 41450 | 41500 | 41450 | 11 |
| 519 | 20240226 | 123600 | 7830351750 | 41450 | 41550 | 41550 | 41450 | 107 |
| 520 | 20240226 | 123500 | 7825910300 | 41550 | 41550 | 41600 | 41500 | 249 |
| 521 | 20240226 | 123400 | 7815571200 | 41500 | 41500 | 41550 | 41500 | 122 |
| 522 | 20240226 | 123300 | 7810505300 | 41500 | 41450 | 41500 | 41450 | 431 |
| 523 | 20240226 | 123200 | 7792621300 | 41450 | 41400 | 41500 | 41400 | 205 |
| 524 | 20240226 | 123100 | 7784130050 | 41500 | 41450 | 41500 | 41400 | 143 |
| 525 | 20240226 | 123000 | 7778204450 | 41400 | 41300 | 41450 | 41200 | 1237 |
| 526 | 20240226 | 122900 | 7727100700 | 41300 | 41250 | 41300 | 41150 | 1091 |
| 527 | 20240226 | 122800 | 7682121950 | 41250 | 41150 | 41250 | 41150 | 335 |
| 528 | 20240226 | 122700 | 7668320850 | 41200 | 41200 | 41250 | 41100 | 1513 |
| 529 | 20240226 | 122600 | 7606035600 | 41200 | 41250 | 41250 | 41200 | 563 |
| 530 | 20240226 | 122500 | 7582826150 | 41250 | 41350 | 41350 | 41200 | 1767 |
| 531 | 20240226 | 122400 | 7509921150 | 41300 | 41400 | 41400 | 41300 | 380 |
| 532 | 20240226 | 122300 | 7494205950 | 41400 | 41400 | 41400 | 41350 | 414 |
| 533 | 20240226 | 122200 | 7477080150 | 41400 | 41350 | 41450 | 41350 | 157 |
| 534 | 20240226 | 122100 | 7470580300 | 41350 | 41250 | 41350 | 41250 | 82 |
| 535 | 20240226 | 122000 | 7467192250 | 41250 | 41250 | 41250 | 41200 | 454 |
| 536 | 20240226 | 121900 | 7448469750 | 41250 | 41350 | 41400 | 41200 | 3937 |
| 537 | 20240226 | 121800 | 7286057800 | 41400 | 41400 | 41450 | 41400 | 569 |
| 538 | 20240226 | 121700 | 7262501150 | 41350 | 41300 | 41400 | 41300 | 380 |
| 539 | 20240226 | 121600 | 7246787200 | 41300 | 41350 | 41350 | 41300 | 220 |
| 540 | 20240226 | 121500 | 7237701050 | 41350 | 41250 | 41350 | 41250 | 228 |
| 541 | 20240226 | 121400 | 7228281650 | 41250 | 41450 | 41450 | 41250 | 2407 |
| 542 | 20240226 | 121300 | 7128723450 | 41500 | 41600 | 41600 | 41450 | 733 |
| 543 | 20240226 | 121200 | 7098331000 | 41600 | 41450 | 41650 | 41400 | 631 |
| 544 | 20240226 | 121100 | 7072174300 | 41450 | 41650 | 41650 | 41400 | 4883 |
| 545 | 20240226 | 121000 | 6869386800 | 41650 | 41700 | 41700 | 41650 | 79 |
| 546 | 20240226 | 120900 | 6866096250 | 41700 | 41700 | 41700 | 41650 | 1129 |
| 547 | 20240226 | 120800 | 6819054500 | 41700 | 41750 | 41750 | 41700 | 346 |
| 548 | 20240226 | 120700 | 6804620000 | 41750 | 41700 | 41750 | 41700 | 557 |
| 549 | 20240226 | 120600 | 6781372050 | 41750 | 41700 | 41750 | 41700 | 743 |
| 550 | 20240226 | 120500 | 6750367450 | 41700 | 41700 | 41750 | 41700 | 170 |
| 551 | 20240226 | 120400 | 6743278350 | 41700 | 41700 | 41700 | 41700 | 28 |
| 552 | 20240226 | 120300 | 6742110750 | 41750 | 41700 | 41750 | 41700 | 71 |
| 553 | 20240226 | 120200 | 6739147350 | 41750 | 41750 | 41750 | 41700 | 162 |
| 554 | 20240226 | 120100 | 6732384250 | 41800 | 41650 | 41800 | 41650 | 144 |
| 555 | 20240226 | 120000 | 6726386350 | 41900 | 41650 | 41900 | 41650 | 76 |
| 556 | 20240226 | 115900 | 6723208400 | 41650 | 41650 | 41650 | 41650 | 138 |
| 557 | 20240226 | 115800 | 6717460700 | 41650 | 41850 | 41850 | 41650 | 877 |
| 558 | 20240226 | 115700 | 6680861650 | 41850 | 41900 | 41900 | 41850 | 247 |
| 559 | 20240226 | 115600 | 6670522550 | 41850 | 41900 | 41950 | 41850 | 417 |
| 560 | 20240226 | 115500 | 6653049650 | 41950 | 41900 | 41950 | 41850 | 53 |
| 561 | 20240226 | 115400 | 6650828050 | 42000 | 41800 | 42000 | 41800 | 61 |
| 562 | 20240226 | 115300 | 6648272450 | 42000 | 41700 | 42000 | 41700 | 166 |
| 563 | 20240226 | 115200 | 6641334700 | 41700 | 41600 | 41700 | 41600 | 470 |
| 564 | 20240226 | 115100 | 6621753550 | 41650 | 41650 | 41700 | 41600 | 1254 |
| 565 | 20240226 | 115000 | 6569539300 | 41650 | 41800 | 41800 | 41600 | 504 |
| 566 | 20240226 | 114900 | 6548531800 | 41800 | 42000 | 42000 | 41650 | 2974 |
| 567 | 20240226 | 114800 | 6424261900 | 42000 | 42000 | 42000 | 41950 | 204 |
| 568 | 20240226 | 114700 | 6415703950 | 41950 | 42000 | 42000 | 41950 | 37 |
| 569 | 20240226 | 114600 | 6414150450 | 42000 | 42000 | 42000 | 41950 | 52 |
| 570 | 20240226 | 114500 | 6411967250 | 42100 | 42000 | 42100 | 41950 | 189 |
| 571 | 20240226 | 114400 | 6404031300 | 42000 | 42050 | 42050 | 42000 | 83 |
| 572 | 20240226 | 114300 | 6400545000 | 42000 | 42050 | 42050 | 41900 | 256 |
| 573 | 20240226 | 114200 | 6389800950 | 42100 | 42050 | 42100 | 41950 | 238 |
| 574 | 20240226 | 114100 | 6379806650 | 42000 | 42050 | 42100 | 42000 | 97 |
| 575 | 20240226 | 114000 | 6375729350 | 42050 | 42100 | 42100 | 42050 | 107 |
| 576 | 20240226 | 113900 | 6371226500 | 42000 | 42000 | 42000 | 42000 | 191 |
| 577 | 20240226 | 113800 | 6363204500 | 42000 | 42100 | 42100 | 42000 | 201 |
| 578 | 20240226 | 113700 | 6354760550 | 42050 | 42100 | 42100 | 42000 | 454 |
| 579 | 20240226 | 113600 | 6335654950 | 42000 | 42000 | 42100 | 42000 | 291 |
| 580 | 20240226 | 113500 | 6323430250 | 42000 | 42050 | 42100 | 42000 | 281 |
| 581 | 20240226 | 113400 | 6311611300 | 42050 | 42050 | 42100 | 42000 | 420 |
| 582 | 20240226 | 113300 | 6293948200 | 42050 | 41800 | 42050 | 41700 | 1212 |
| 583 | 20240226 | 113200 | 6243315150 | 41800 | 42000 | 42000 | 41800 | 4708 |
| 584 | 20240226 | 113100 | 6046259350 | 42000 | 42100 | 42100 | 41900 | 1962 |
| 585 | 20240226 | 113000 | 5963840250 | 42100 | 42100 | 42100 | 42050 | 54 |
| 586 | 20240226 | 112900 | 5961568200 | 42100 | 42150 | 42150 | 42100 | 402 |
| 587 | 20240226 | 112800 | 5944642200 | 42100 | 42050 | 42150 | 42050 | 176 |
| 588 | 20240226 | 112700 | 5937234850 | 42000 | 42300 | 42300 | 42000 | 5359 |
| 589 | 20240226 | 112600 | 5711851700 | 42200 | 42250 | 42300 | 42200 | 1272 |
| 590 | 20240226 | 112500 | 5658132100 | 42250 | 42250 | 42300 | 42250 | 691 |
| 591 | 20240226 | 112400 | 5628937250 | 42250 | 42300 | 42300 | 42250 | 451 |
| 592 | 20240226 | 112300 | 5609874550 | 42300 | 42350 | 42350 | 42300 | 579 |
| 593 | 20240226 | 112200 | 5585375000 | 42350 | 42350 | 42350 | 42350 | 13 |
| 594 | 20240226 | 112100 | 5584824450 | 42350 | 42350 | 42500 | 42350 | 145 |
| 595 | 20240226 | 112000 | 5578680700 | 42550 | 42550 | 42550 | 42300 | 1929 |
| 596 | 20240226 | 111900 | 5496940700 | 42600 | 42600 | 42600 | 42550 | 62 |
| 597 | 20240226 | 111800 | 5494299650 | 42600 | 42550 | 42600 | 42550 | 67 |
| 598 | 20240226 | 111700 | 5491448650 | 42550 | 42550 | 42550 | 42550 | 45 |
| 599 | 20240226 | 111600 | 5489533900 | 42550 | 42650 | 42650 | 42550 | 15 |
| 600 | 20240226 | 111500 | 5488895050 | 42650 | 42650 | 42650 | 42650 | 10 |
| 601 | 20240226 | 111400 | 5488468550 | 42650 | 42500 | 42650 | 42500 | 462 |
| 602 | 20240226 | 111300 | 5468799250 | 42500 | 42550 | 42550 | 42500 | 39 |
| 603 | 20240226 | 111200 | 5467141200 | 42550 | 42550 | 42550 | 42550 | 43 |
| 604 | 20240226 | 111100 | 5465311550 | 42550 | 42500 | 42550 | 42450 | 112 |
| 605 | 20240226 | 111000 | 5460551950 | 42300 | 42500 | 42500 | 42300 | 1548 |
| 606 | 20240226 | 110900 | 5394989000 | 42450 | 42550 | 42550 | 42450 | 77 |
| 607 | 20240226 | 110800 | 5391719100 | 42550 | 42450 | 42550 | 42450 | 25 |
| 608 | 20240226 | 110700 | 5390657150 | 42600 | 42500 | 42600 | 42450 | 308 |
| 609 | 20240226 | 110600 | 5377581350 | 42500 | 42600 | 42600 | 42450 | 581 |
| 610 | 20240226 | 110500 | 5352873550 | 42600 | 42650 | 42650 | 42600 | 48 |
| 611 | 20240226 | 110400 | 5350827650 | 42650 | 42600 | 42650 | 42600 | 79 |
| 612 | 20240226 | 110300 | 5347458350 | 42650 | 42600 | 42650 | 42550 | 55 |
| 613 | 20240226 | 110200 | 5345114400 | 42550 | 42550 | 42650 | 42550 | 139 |
| 614 | 20240226 | 110100 | 5339193650 | 42600 | 42550 | 42650 | 42500 | 327 |
| 615 | 20240226 | 110000 | 5325262150 | 42650 | 42500 | 42650 | 42400 | 578 |
| 616 | 20240226 | 105900 | 5300734100 | 42500 | 42500 | 42550 | 42500 | 302 |
| 617 | 20240226 | 105800 | 5287898950 | 42500 | 42600 | 42600 | 42500 | 93 |
| 618 | 20240226 | 105700 | 5283946100 | 42550 | 42550 | 42600 | 42550 | 23 |
| 619 | 20240226 | 105600 | 5282966850 | 42550 | 42500 | 42550 | 42500 | 54 |
| 620 | 20240226 | 105500 | 5280671600 | 42650 | 42650 | 42650 | 42650 | 5 |
| 621 | 20240226 | 105400 | 5280458350 | 42650 | 42550 | 42650 | 42500 | 174 |
| 622 | 20240226 | 105300 | 5273047000 | 42550 | 42650 | 42700 | 42400 | 638 |
| 623 | 20240226 | 105200 | 5245906300 | 42650 | 42650 | 42650 | 42650 | 38 |
| 624 | 20240226 | 105100 | 5244285600 | 42700 | 42700 | 42700 | 42700 | 18 |
| 625 | 20240226 | 105000 | 5243517000 | 42450 | 42600 | 42600 | 42350 | 1515 |
| 626 | 20240226 | 104900 | 5179184900 | 42600 | 42650 | 42700 | 42600 | 58 |
| 627 | 20240226 | 104800 | 5176710750 | 42750 | 42750 | 42800 | 42650 | 46 |
| 628 | 20240226 | 104700 | 5174745800 | 42900 | 42600 | 42900 | 42500 | 693 |
| 629 | 20240226 | 104600 | 5145224750 | 42650 | 42850 | 42850 | 42600 | 296 |
| 630 | 20240226 | 104500 | 5132580100 | 42850 | 42850 | 42850 | 42800 | 48 |
| 631 | 20240226 | 104400 | 5130523650 | 42850 | 42850 | 42900 | 42850 | 33 |
| 632 | 20240226 | 104300 | 5129109300 | 42800 | 42800 | 42800 | 42800 | 0 |
| 633 | 20240226 | 104200 | 5129109300 | 42800 | 42750 | 42800 | 42750 | 104 |
| 634 | 20240226 | 104100 | 5124658150 | 42750 | 42750 | 42750 | 42750 | 41 |
| 635 | 20240226 | 104000 | 5122905400 | 43000 | 43000 | 43000 | 42600 | 1771 |
| 636 | 20240226 | 103900 | 5047119800 | 43000 | 43050 | 43050 | 43000 | 564 |
| 637 | 20240226 | 103800 | 5022857750 | 43100 | 43100 | 43150 | 43050 | 28 |
| 638 | 20240226 | 103700 | 5021651100 | 43050 | 43050 | 43100 | 43050 | 249 |
| 639 | 20240226 | 103600 | 5010928500 | 43000 | 43050 | 43050 | 43000 | 139 |
| 640 | 20240226 | 103500 | 5004948400 | 43100 | 43150 | 43150 | 43100 | 353 |
| 641 | 20240226 | 103400 | 4989728150 | 43100 | 43050 | 43100 | 43050 | 57 |
| 642 | 20240226 | 103300 | 4987272300 | 43050 | 43100 | 43100 | 43050 | 117 |
| 643 | 20240226 | 103200 | 4982230450 | 43100 | 43100 | 43150 | 43000 | 161 |
| 644 | 20240226 | 103100 | 4975292850 | 43150 | 43050 | 43150 | 43050 | 113 |
| 645 | 20240226 | 103000 | 4970428050 | 42850 | 43200 | 43250 | 42700 | 1647 |
| 646 | 20240226 | 102900 | 4899734250 | 43150 | 43200 | 43200 | 43100 | 1230 |
| 647 | 20240226 | 102800 | 4846633900 | 43200 | 43150 | 43200 | 43150 | 467 |
| 648 | 20240226 | 102700 | 4826482800 | 43150 | 43050 | 43200 | 43050 | 869 |
| 649 | 20240226 | 102600 | 4788985950 | 43050 | 43150 | 43150 | 43000 | 434 |
| 650 | 20240226 | 102500 | 4770275650 | 43150 | 42900 | 43150 | 42900 | 992 |
| 651 | 20240226 | 102400 | 4727587950 | 42950 | 42600 | 42950 | 42600 | 318 |
| 652 | 20240226 | 102300 | 4713953850 | 42550 | 42600 | 42800 | 42500 | 1353 |
| 653 | 20240226 | 102200 | 4656247300 | 42600 | 42750 | 42750 | 42550 | 1017 |
| 654 | 20240226 | 102100 | 4612904800 | 42750 | 42850 | 42850 | 42750 | 106 |
| 655 | 20240226 | 102000 | 4608370900 | 42850 | 42800 | 42850 | 42800 | 86 |
| 656 | 20240226 | 101900 | 4604688300 | 42800 | 42750 | 42800 | 42750 | 101 |
| 657 | 20240226 | 101800 | 4600365750 | 42800 | 42750 | 42800 | 42700 | 230 |
| 658 | 20240226 | 101700 | 4590524200 | 42800 | 42800 | 42800 | 42800 | 275 |
| 659 | 20240226 | 101600 | 4578754200 | 42800 | 42800 | 42850 | 42800 | 262 |
| 660 | 20240226 | 101500 | 4567540050 | 42800 | 42800 | 42800 | 42700 | 301 |
| 661 | 20240226 | 101400 | 4554676850 | 42800 | 42800 | 43000 | 42800 | 2919 |
| 662 | 20240226 | 101300 | 4429345650 | 42800 | 42700 | 42900 | 42600 | 592 |
| 663 | 20240226 | 101200 | 4404052850 | 42700 | 42650 | 42750 | 42650 | 527 |
| 664 | 20240226 | 101100 | 4381545550 | 42750 | 42600 | 42800 | 42600 | 398 |
| 665 | 20240226 | 101000 | 4364544750 | 42600 | 42450 | 42650 | 42450 | 661 |
| 666 | 20240226 | 100900 | 4336403050 | 42450 | 42400 | 42500 | 42400 | 527 |
| 667 | 20240226 | 100800 | 4314025900 | 42400 | 42450 | 42500 | 42400 | 686 |
| 668 | 20240226 | 100700 | 4284897700 | 42450 | 42550 | 42550 | 42400 | 340 |
| 669 | 20240226 | 100600 | 4270452450 | 42550 | 42500 | 42600 | 42500 | 218 |
| 670 | 20240226 | 100500 | 4261168500 | 42500 | 42600 | 42650 | 42500 | 121 |
| 671 | 20240226 | 100400 | 4256016900 | 42600 | 42350 | 42650 | 42350 | 132 |
| 672 | 20240226 | 100300 | 4250416400 | 42700 | 42300 | 42700 | 42250 | 1083 |
| 673 | 20240226 | 100200 | 4204577350 | 42300 | 42250 | 42350 | 42250 | 1073 |
| 674 | 20240226 | 100100 | 4159164750 | 42250 | 42350 | 42350 | 42250 | 1363 |
| 675 | 20240226 | 100000 | 4101533300 | 42350 | 42650 | 42650 | 42350 | 2609 |
| 676 | 20240226 | 095900 | 3990634100 | 42650 | 42550 | 42700 | 42550 | 132 |
| 677 | 20240226 | 095800 | 3985010250 | 42500 | 42600 | 42650 | 42500 | 792 |
| 678 | 20240226 | 095700 | 3951308100 | 42500 | 42700 | 42700 | 42500 | 1355 |
| 679 | 20240226 | 095600 | 3893662400 | 42700 | 42950 | 43100 | 42700 | 1583 |
| 680 | 20240226 | 095500 | 3825811050 | 42950 | 43100 | 43100 | 42950 | 1458 |
| 681 | 20240226 | 095400 | 3763096800 | 43100 | 43100 | 43150 | 43050 | 1185 |
| 682 | 20240226 | 095300 | 3712026150 | 43100 | 43100 | 43100 | 43100 | 73 |
| 683 | 20240226 | 095200 | 3708879850 | 43100 | 43300 | 43300 | 43000 | 2630 |
| 684 | 20240226 | 095100 | 3595375650 | 43300 | 43400 | 43400 | 43250 | 743 |
| 685 | 20240226 | 095000 | 3563177200 | 43500 | 43350 | 43500 | 43350 | 72 |
| 686 | 20240226 | 094900 | 3560051200 | 43350 | 43500 | 43500 | 43300 | 170 |
| 687 | 20240226 | 094800 | 3552682750 | 43450 | 43450 | 43550 | 43400 | 265 |
| 688 | 20240226 | 094700 | 3541152900 | 43400 | 43500 | 43500 | 43350 | 288 |
| 689 | 20240226 | 094600 | 3528665100 | 43550 | 43550 | 43550 | 43350 | 82 |
| 690 | 20240226 | 094500 | 3525101450 | 43550 | 43350 | 43600 | 43250 | 3313 |
| 691 | 20240226 | 094400 | 3381267700 | 43350 | 43400 | 43450 | 43350 | 342 |
| 692 | 20240226 | 094300 | 3366433100 | 43400 | 43450 | 43500 | 43350 | 711 |
| 693 | 20240226 | 094200 | 3335570750 | 43450 | 43400 | 43500 | 43400 | 261 |
| 694 | 20240226 | 094100 | 3324233850 | 43400 | 43300 | 43400 | 43300 | 1795 |
| 695 | 20240226 | 094000 | 3246376900 | 43300 | 43250 | 43300 | 43200 | 534 |
| 696 | 20240226 | 093900 | 3223274450 | 43300 | 43200 | 43300 | 43200 | 619 |
| 697 | 20240226 | 093800 | 3196497200 | 43200 | 43300 | 43300 | 43200 | 498 |
| 698 | 20240226 | 093700 | 3174946850 | 43300 | 43300 | 43350 | 43300 | 700 |
| 699 | 20240226 | 093600 | 3144630700 | 43300 | 43300 | 43350 | 43250 | 252 |
| 700 | 20240226 | 093500 | 3133723250 | 43300 | 43350 | 43350 | 43250 | 3933 |
| 701 | 20240226 | 093400 | 2963469200 | 43450 | 43450 | 43450 | 43350 | 970 |
| 702 | 20240226 | 093300 | 2921386000 | 43450 | 43350 | 43450 | 43350 | 692 |
| 703 | 20240226 | 093200 | 2891353550 | 43450 | 43450 | 43450 | 43300 | 1560 |
| 704 | 20240226 | 093100 | 2823698950 | 43600 | 43700 | 43750 | 43400 | 2756 |
| 705 | 20240226 | 093000 | 2703637800 | 43700 | 43500 | 43700 | 43500 | 1964 |
| 706 | 20240226 | 092900 | 2617909300 | 43400 | 43350 | 43500 | 43350 | 1676 |
| 707 | 20240226 | 092800 | 2545106250 | 43350 | 43300 | 43350 | 43300 | 632 |
| 708 | 20240226 | 092700 | 2517726550 | 43350 | 43350 | 43450 | 43300 | 867 |
| 709 | 20240226 | 092600 | 2480152850 | 43450 | 43500 | 43500 | 43300 | 2021 |
| 710 | 20240226 | 092500 | 2392537700 | 43500 | 43400 | 43550 | 43300 | 823 |
| 711 | 20240226 | 092400 | 2356750200 | 43400 | 43350 | 43650 | 43300 | 5574 |
| 712 | 20240226 | 092300 | 2114905750 | 43300 | 42950 | 43350 | 42950 | 1794 |
| 713 | 20240226 | 092200 | 2037491900 | 42950 | 42750 | 42950 | 42750 | 1617 |
| 714 | 20240226 | 092100 | 1968217950 | 42750 | 42450 | 42750 | 42300 | 1113 |
| 715 | 20240226 | 092000 | 1920933250 | 42450 | 42350 | 42450 | 42200 | 830 |
| 716 | 20240226 | 091900 | 1885768900 | 42400 | 41900 | 42400 | 41900 | 1114 |
| 717 | 20240226 | 091800 | 1838802900 | 41900 | 41850 | 42000 | 41800 | 3520 |
| 718 | 20240226 | 091700 | 1691402050 | 41850 | 41900 | 41900 | 41850 | 3408 |
| 719 | 20240226 | 091600 | 1548701150 | 41900 | 42000 | 42000 | 41850 | 2715 |
| 720 | 20240226 | 091500 | 1434934900 | 42000 | 41950 | 42000 | 41900 | 525 |
| 721 | 20240226 | 091400 | 1412913500 | 42000 | 41950 | 42000 | 41900 | 1017 |
| 722 | 20240226 | 091300 | 1370282250 | 41950 | 42050 | 42150 | 41900 | 2459 |
| 723 | 20240226 | 091200 | 1267037100 | 42150 | 42150 | 42250 | 42050 | 2303 |
| 724 | 20240226 | 091100 | 1169977750 | 42200 | 42100 | 42200 | 42050 | 618 |
| 725 | 20240226 | 091000 | 1143972650 | 42200 | 42100 | 42200 | 42050 | 1474 |
| 726 | 20240226 | 090900 | 1081892000 | 42100 | 42150 | 42200 | 42000 | 1419 |
| 727 | 20240226 | 090800 | 1022223200 | 42050 | 42200 | 42300 | 42050 | 1776 |
| 728 | 20240226 | 090700 | 947492750 | 42200 | 42000 | 42300 | 42000 | 2577 |
| 729 | 20240226 | 090600 | 838961100 | 42050 | 42200 | 42200 | 41950 | 2353 |
| 730 | 20240226 | 090500 | 740029550 | 42300 | 42000 | 42300 | 42000 | 786 |
| 731 | 20240226 | 090400 | 706889350 | 41950 | 41950 | 42050 | 41850 | 1745 |
| 732 | 20240226 | 090300 | 633757050 | 41950 | 42100 | 42100 | 41800 | 3413 |
| 733 | 20240226 | 090200 | 490793300 | 42000 | 42050 | 42400 | 42000 | 2008 |
| 734 | 20240226 | 090100 | 406264900 | 42000 | 42250 | 42300 | 42000 | 3015 |
| 735 | 20240226 | 090000 | 279405150 | 42200 | 42500 | 42500 | 42150 | 6113 |