40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 212100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 3 | 20240227 | 212000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20240227 | 211900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20240227 | 211800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20240227 | 211700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20240227 | 211600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20240227 | 211500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20240227 | 211400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20240227 | 211300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20240227 | 211200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20240227 | 211100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20240227 | 211000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20240227 | 210900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20240227 | 210800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20240227 | 210700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20240227 | 210600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20240227 | 210500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20240227 | 210400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20240227 | 210300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20240227 | 210200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20240227 | 210100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20240227 | 210000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20240227 | 205900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20240227 | 205800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20240227 | 205700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20240227 | 205600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20240227 | 205500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20240227 | 205400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20240227 | 205300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20240227 | 205200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20240227 | 205100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 33 | 20240227 | 205000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20240227 | 204900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20240227 | 204800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20240227 | 204700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20240227 | 204600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20240227 | 204500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20240227 | 204400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20240227 | 204300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20240227 | 204200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20240227 | 204100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20240227 | 204000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20240227 | 203900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20240227 | 203800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20240227 | 203700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20240227 | 203600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20240227 | 203500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20240227 | 203400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20240227 | 203300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20240227 | 203200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20240227 | 203100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20240227 | 203000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20240227 | 202900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20240227 | 202800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20240227 | 202700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20240227 | 202600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20240227 | 202500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20240227 | 202400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20240227 | 202300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20240227 | 202200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20240227 | 202100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 63 | 20240227 | 202000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20240227 | 201900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20240227 | 201800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20240227 | 201700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20240227 | 201600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20240227 | 201500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20240227 | 201400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20240227 | 201300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20240227 | 201200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20240227 | 201100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20240227 | 201000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20240227 | 200900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20240227 | 200800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20240227 | 200700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20240227 | 200600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20240227 | 200500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20240227 | 200400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20240227 | 200300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20240227 | 200200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20240227 | 200100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20240227 | 200000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20240227 | 195900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20240227 | 195800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20240227 | 195700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20240227 | 195600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20240227 | 195500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20240227 | 195400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20240227 | 195300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20240227 | 195200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20240227 | 195100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 93 | 20240227 | 195000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20240227 | 194900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20240227 | 194800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20240227 | 194700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20240227 | 194600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20240227 | 194500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20240227 | 194400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20240227 | 194300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20240227 | 194200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20240227 | 194100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20240227 | 194000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20240227 | 193900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20240227 | 193800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20240227 | 193700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20240227 | 193600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20240227 | 193500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20240227 | 193400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20240227 | 193300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20240227 | 193200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20240227 | 193100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20240227 | 193000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20240227 | 192900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20240227 | 192800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20240227 | 192700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20240227 | 192600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20240227 | 192500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20240227 | 192400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20240227 | 192300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20240227 | 192200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20240227 | 192100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 123 | 20240227 | 192000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20240227 | 191900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20240227 | 191800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20240227 | 191700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20240227 | 191600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20240227 | 191500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20240227 | 191400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20240227 | 191300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20240227 | 191200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20240227 | 191100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20240227 | 191000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20240227 | 190900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20240227 | 190800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20240227 | 190700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20240227 | 190600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20240227 | 190500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20240227 | 190400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20240227 | 190300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20240227 | 190200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20240227 | 190100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20240227 | 190000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20240227 | 185900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20240227 | 185800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20240227 | 185700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20240227 | 185600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20240227 | 185500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20240227 | 185400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20240227 | 185300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20240227 | 185200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20240227 | 185100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 153 | 20240227 | 185000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20240227 | 184900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20240227 | 184800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20240227 | 184700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20240227 | 184600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20240227 | 184500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20240227 | 184400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20240227 | 184300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20240227 | 184200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20240227 | 184100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20240227 | 184000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20240227 | 183900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20240227 | 183800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20240227 | 183700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20240227 | 183600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20240227 | 183500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20240227 | 183400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20240227 | 183300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20240227 | 183200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20240227 | 183100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20240227 | 183000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20240227 | 182900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20240227 | 182800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20240227 | 182700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20240227 | 182600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20240227 | 182500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20240227 | 182400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20240227 | 182300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20240227 | 182200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20240227 | 182100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 183 | 20240227 | 182000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20240227 | 181900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20240227 | 181800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20240227 | 181700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20240227 | 181600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20240227 | 181500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20240227 | 181400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20240227 | 181300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20240227 | 181200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20240227 | 181100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20240227 | 181000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20240227 | 180900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20240227 | 180800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20240227 | 180700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20240227 | 180600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20240227 | 180500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20240227 | 180400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20240227 | 180300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20240227 | 180200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20240227 | 180100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20240227 | 180000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20240227 | 175900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20240227 | 175800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20240227 | 175700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20240227 | 175600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20240227 | 175500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20240227 | 175400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20240227 | 175300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20240227 | 175200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20240227 | 175100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 213 | 20240227 | 175000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20240227 | 174900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20240227 | 174800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20240227 | 174700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20240227 | 174600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20240227 | 174500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20240227 | 174400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20240227 | 174300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20240227 | 174200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20240227 | 174100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20240227 | 174000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20240227 | 173900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20240227 | 173800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20240227 | 173700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20240227 | 173600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20240227 | 173500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20240227 | 173400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20240227 | 173300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20240227 | 173200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20240227 | 173100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20240227 | 173000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20240227 | 172900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20240227 | 172800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20240227 | 172700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20240227 | 172600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20240227 | 172500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20240227 | 172400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20240227 | 172300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20240227 | 172200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20240227 | 172100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 243 | 20240227 | 172000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20240227 | 171900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20240227 | 171800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20240227 | 171700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20240227 | 171600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20240227 | 171500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20240227 | 171400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20240227 | 171300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20240227 | 171200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20240227 | 171100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20240227 | 171000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20240227 | 170900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20240227 | 170800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20240227 | 170700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20240227 | 170600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20240227 | 170500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20240227 | 170400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20240227 | 170300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20240227 | 170200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20240227 | 170100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 263 | 20240227 | 170000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 264 | 20240227 | 165900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 265 | 20240227 | 165800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 266 | 20240227 | 165700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 267 | 20240227 | 165600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 268 | 20240227 | 165500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 269 | 20240227 | 165400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 270 | 20240227 | 165300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 271 | 20240227 | 165200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 272 | 20240227 | 165100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 273 | 20240227 | 165000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20240227 | 164900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20240227 | 164800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20240227 | 164700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20240227 | 164600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 278 | 20240227 | 164500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20240227 | 164400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 280 | 20240227 | 164300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 281 | 20240227 | 164200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 282 | 20240227 | 164100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 283 | 20240227 | 164000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 284 | 20240227 | 163900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 285 | 20240227 | 163800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 286 | 20240227 | 163700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 287 | 20240227 | 163600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 288 | 20240227 | 163500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 289 | 20240227 | 163400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 290 | 20240227 | 163300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 291 | 20240227 | 163200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 292 | 20240227 | 163100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 293 | 20240227 | 163000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 294 | 20240227 | 162900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 295 | 20240227 | 162800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 296 | 20240227 | 162700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 297 | 20240227 | 162600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20240227 | 162500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20240227 | 162400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20240227 | 162300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20240227 | 162200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 302 | 20240227 | 162100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 303 | 20240227 | 162000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 304 | 20240227 | 161900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 305 | 20240227 | 161800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 306 | 20240227 | 161700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 307 | 20240227 | 161600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 308 | 20240227 | 161500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 309 | 20240227 | 161400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 310 | 20240227 | 161300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 311 | 20240227 | 161200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 312 | 20240227 | 161100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 313 | 20240227 | 161000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 314 | 20240227 | 160900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 315 | 20240227 | 160800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 316 | 20240227 | 160700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 317 | 20240227 | 160600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 318 | 20240227 | 160500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 319 | 20240227 | 160400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 320 | 20240227 | 160300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 321 | 20240227 | 160200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 322 | 20240227 | 160100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 323 | 20240227 | 160000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 324 | 20240227 | 155900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 325 | 20240227 | 155800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 326 | 20240227 | 155700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 327 | 20240227 | 155600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 328 | 20240227 | 155500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 329 | 20240227 | 155400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 330 | 20240227 | 155300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 331 | 20240227 | 155200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 332 | 20240227 | 155100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 333 | 20240227 | 155000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 334 | 20240227 | 154900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 335 | 20240227 | 154800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 336 | 20240227 | 154700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 337 | 20240227 | 154600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 338 | 20240227 | 154500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 339 | 20240227 | 154400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 340 | 20240227 | 154300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 341 | 20240227 | 154200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 342 | 20240227 | 154100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 343 | 20240227 | 154000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 344 | 20240227 | 153900 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 345 | 20240227 | 153800 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 346 | 20240227 | 153700 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 347 | 20240227 | 153600 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 348 | 20240227 | 153500 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 349 | 20240227 | 153400 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 350 | 20240227 | 153300 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 351 | 20240227 | 153200 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 352 | 20240227 | 153100 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 353 | 20240227 | 153000 | 22825846000 | 45050 | 45050 | 45050 | 45050 | 4385 |
| 354 | 20240227 | 152900 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 355 | 20240227 | 152800 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 356 | 20240227 | 152700 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 357 | 20240227 | 152600 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 358 | 20240227 | 152500 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 359 | 20240227 | 152400 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 360 | 20240227 | 152300 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 361 | 20240227 | 152200 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 362 | 20240227 | 152100 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 363 | 20240227 | 152000 | 22628301750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 364 | 20240227 | 151900 | 22628301750 | 45100 | 45050 | 45100 | 45000 | 1227 |
| 365 | 20240227 | 151800 | 22573055950 | 45050 | 45050 | 45050 | 45050 | 249 |
| 366 | 20240227 | 151700 | 22561838500 | 45050 | 45050 | 45100 | 45050 | 388 |
| 367 | 20240227 | 151600 | 22544357550 | 45050 | 45050 | 45100 | 45050 | 550 |
| 368 | 20240227 | 151500 | 22519579750 | 45100 | 45150 | 45150 | 45100 | 789 |
| 369 | 20240227 | 151400 | 22483987500 | 45100 | 45100 | 45150 | 45100 | 709 |
| 370 | 20240227 | 151300 | 22452011450 | 45100 | 45100 | 45200 | 45100 | 782 |
| 371 | 20240227 | 151200 | 22416732650 | 45150 | 45050 | 45150 | 45050 | 1338 |
| 372 | 20240227 | 151100 | 22356340250 | 45100 | 45100 | 45100 | 45050 | 274 |
| 373 | 20240227 | 151000 | 22343990800 | 45100 | 45100 | 45150 | 45100 | 259 |
| 374 | 20240227 | 150900 | 22332309750 | 45050 | 45100 | 45100 | 45000 | 563 |
| 375 | 20240227 | 150800 | 22306950250 | 45100 | 45100 | 45100 | 45100 | 361 |
| 376 | 20240227 | 150700 | 22290669150 | 45150 | 45150 | 45200 | 45150 | 1039 |
| 377 | 20240227 | 150600 | 22243749550 | 45150 | 45200 | 45200 | 45150 | 937 |
| 378 | 20240227 | 150500 | 22201411550 | 45200 | 45150 | 45200 | 45150 | 678 |
| 379 | 20240227 | 150400 | 22170776700 | 45200 | 45050 | 45200 | 45000 | 1324 |
| 380 | 20240227 | 150300 | 22111069600 | 45100 | 45150 | 45150 | 45050 | 2072 |
| 381 | 20240227 | 150200 | 22017668250 | 45150 | 45150 | 45200 | 45150 | 678 |
| 382 | 20240227 | 150100 | 21987039800 | 45150 | 45150 | 45200 | 45100 | 344 |
| 383 | 20240227 | 150000 | 21971509900 | 45100 | 45100 | 45150 | 45100 | 513 |
| 384 | 20240227 | 145900 | 21948364350 | 45100 | 45100 | 45100 | 45050 | 407 |
| 385 | 20240227 | 145800 | 21930013750 | 45150 | 45050 | 45150 | 45050 | 365 |
| 386 | 20240227 | 145700 | 21913556850 | 45100 | 45150 | 45200 | 45100 | 695 |
| 387 | 20240227 | 145600 | 21882190650 | 45150 | 45100 | 45200 | 45100 | 760 |
| 388 | 20240227 | 145500 | 21847865400 | 45100 | 45200 | 45200 | 45100 | 695 |
| 389 | 20240227 | 145400 | 21816471650 | 45150 | 45150 | 45200 | 45150 | 631 |
| 390 | 20240227 | 145300 | 21787965500 | 45200 | 45200 | 45200 | 45100 | 377 |
| 391 | 20240227 | 145200 | 21770947050 | 45200 | 45150 | 45300 | 45150 | 735 |
| 392 | 20240227 | 145100 | 21737742850 | 45150 | 45100 | 45150 | 45100 | 360 |
| 393 | 20240227 | 145000 | 21721501450 | 45100 | 45050 | 45100 | 45050 | 365 |
| 394 | 20240227 | 144900 | 21705052350 | 45050 | 45000 | 45100 | 44950 | 493 |
| 395 | 20240227 | 144800 | 21682855450 | 45000 | 45000 | 45050 | 45000 | 621 |
| 396 | 20240227 | 144700 | 21654903950 | 45000 | 45000 | 45100 | 45000 | 707 |
| 397 | 20240227 | 144600 | 21623065100 | 45000 | 45050 | 45200 | 45000 | 1010 |
| 398 | 20240227 | 144500 | 21577547000 | 45000 | 45000 | 45150 | 44950 | 945 |
| 399 | 20240227 | 144400 | 21535015400 | 45000 | 45050 | 45100 | 44950 | 5576 |
| 400 | 20240227 | 144300 | 21284018050 | 45050 | 45150 | 45150 | 45050 | 1421 |
| 401 | 20240227 | 144200 | 21219952950 | 45100 | 45100 | 45200 | 45100 | 1226 |
| 402 | 20240227 | 144100 | 21164622350 | 45100 | 45150 | 45200 | 45100 | 2132 |
| 403 | 20240227 | 144000 | 21068398650 | 45150 | 45150 | 45200 | 45150 | 491 |
| 404 | 20240227 | 143900 | 21046228500 | 45150 | 45250 | 45300 | 45150 | 1139 |
| 405 | 20240227 | 143800 | 20994701150 | 45350 | 45200 | 45350 | 45200 | 942 |
| 406 | 20240227 | 143700 | 20952072700 | 45200 | 45300 | 45300 | 45200 | 1221 |
| 407 | 20240227 | 143600 | 20896819100 | 45250 | 45350 | 45350 | 45250 | 591 |
| 408 | 20240227 | 143500 | 20870048100 | 45350 | 45350 | 45400 | 45250 | 4054 |
| 409 | 20240227 | 143400 | 20686354200 | 45350 | 45450 | 45500 | 45350 | 1275 |
| 410 | 20240227 | 143300 | 20628400000 | 45500 | 45450 | 45500 | 45450 | 351 |
| 411 | 20240227 | 143200 | 20612439300 | 45500 | 45450 | 45500 | 45450 | 453 |
| 412 | 20240227 | 143100 | 20591838900 | 45450 | 45450 | 45550 | 45450 | 410 |
| 413 | 20240227 | 143000 | 20573194700 | 45450 | 45500 | 45500 | 45450 | 805 |
| 414 | 20240227 | 142900 | 20536598850 | 45450 | 45400 | 45450 | 45400 | 550 |
| 415 | 20240227 | 142800 | 20511607650 | 45450 | 45400 | 45450 | 45400 | 526 |
| 416 | 20240227 | 142700 | 20487712550 | 45450 | 45450 | 45450 | 45400 | 421 |
| 417 | 20240227 | 142600 | 20468596550 | 45450 | 45400 | 45450 | 45350 | 841 |
| 418 | 20240227 | 142500 | 20430419750 | 45450 | 45450 | 45450 | 45400 | 515 |
| 419 | 20240227 | 142400 | 20407025250 | 45450 | 45450 | 45500 | 45400 | 809 |
| 420 | 20240227 | 142300 | 20370249600 | 45500 | 45450 | 45500 | 45450 | 273 |
| 421 | 20240227 | 142200 | 20357839100 | 45450 | 45400 | 45500 | 45350 | 650 |
| 422 | 20240227 | 142100 | 20328327900 | 45400 | 45450 | 45450 | 45350 | 999 |
| 423 | 20240227 | 142000 | 20282996900 | 45450 | 45350 | 45450 | 45350 | 478 |
| 424 | 20240227 | 141900 | 20261298950 | 45350 | 45300 | 45400 | 45300 | 400 |
| 425 | 20240227 | 141800 | 20243158350 | 45350 | 45400 | 45400 | 45350 | 289 |
| 426 | 20240227 | 141700 | 20230042400 | 45400 | 45400 | 45450 | 45400 | 315 |
| 427 | 20240227 | 141600 | 20215739850 | 45400 | 45350 | 45450 | 45350 | 795 |
| 428 | 20240227 | 141500 | 20179658250 | 45350 | 45400 | 45400 | 45350 | 385 |
| 429 | 20240227 | 141400 | 20162193050 | 45450 | 45400 | 45500 | 45400 | 1049 |
| 430 | 20240227 | 141300 | 20114498100 | 45450 | 45450 | 45450 | 45400 | 252 |
| 431 | 20240227 | 141200 | 20103054400 | 45400 | 45450 | 45450 | 45400 | 395 |
| 432 | 20240227 | 141100 | 20085117100 | 45400 | 45450 | 45450 | 45400 | 687 |
| 433 | 20240227 | 141000 | 20053918000 | 45450 | 45400 | 45450 | 45400 | 563 |
| 434 | 20240227 | 140900 | 20028339100 | 45400 | 45350 | 45400 | 45350 | 368 |
| 435 | 20240227 | 140800 | 20011636600 | 45400 | 45400 | 45450 | 45400 | 1203 |
| 436 | 20240227 | 140700 | 19957018850 | 45450 | 45500 | 45500 | 45400 | 356 |
| 437 | 20240227 | 140600 | 19940837900 | 45500 | 45500 | 45500 | 45300 | 771 |
| 438 | 20240227 | 140500 | 19905823650 | 45500 | 45450 | 45550 | 45400 | 1127 |
| 439 | 20240227 | 140400 | 19854560600 | 45450 | 45500 | 45500 | 45450 | 770 |
| 440 | 20240227 | 140300 | 19819536400 | 45450 | 45400 | 45450 | 45350 | 393 |
| 441 | 20240227 | 140200 | 19801702400 | 45350 | 45350 | 45400 | 45350 | 915 |
| 442 | 20240227 | 140100 | 19760184100 | 45400 | 45350 | 45400 | 45350 | 1040 |
| 443 | 20240227 | 140000 | 19712998300 | 45400 | 45350 | 45400 | 45350 | 326 |
| 444 | 20240227 | 135900 | 19698207450 | 45400 | 45300 | 45400 | 45300 | 483 |
| 445 | 20240227 | 135800 | 19676292850 | 45300 | 45350 | 45400 | 45300 | 1125 |
| 446 | 20240227 | 135700 | 19625274250 | 45350 | 45500 | 45500 | 45350 | 2986 |
| 447 | 20240227 | 135600 | 19489609450 | 45550 | 45450 | 45550 | 45450 | 674 |
| 448 | 20240227 | 135500 | 19458922150 | 45500 | 45500 | 45500 | 45450 | 370 |
| 449 | 20240227 | 135400 | 19442097600 | 45450 | 45450 | 45500 | 45450 | 860 |
| 450 | 20240227 | 135300 | 19403009550 | 45450 | 45450 | 45500 | 45450 | 1892 |
| 451 | 20240227 | 135200 | 19316979300 | 45500 | 45500 | 45500 | 45450 | 895 |
| 452 | 20240227 | 135100 | 19276299250 | 45500 | 45450 | 45500 | 45400 | 1139 |
| 453 | 20240227 | 135000 | 19224554100 | 45500 | 45400 | 45500 | 45400 | 326 |
| 454 | 20240227 | 134900 | 19209732900 | 45400 | 45550 | 45550 | 45400 | 1536 |
| 455 | 20240227 | 134800 | 19139823750 | 45550 | 45450 | 45550 | 45400 | 1029 |
| 456 | 20240227 | 134700 | 19093051050 | 45450 | 45450 | 45500 | 45450 | 524 |
| 457 | 20240227 | 134600 | 19069221100 | 45500 | 45450 | 45500 | 45450 | 523 |
| 458 | 20240227 | 134500 | 19045439700 | 45450 | 45400 | 45500 | 45400 | 1357 |
| 459 | 20240227 | 134400 | 18983752550 | 45350 | 45300 | 45350 | 45300 | 457 |
| 460 | 20240227 | 134300 | 18963035550 | 45350 | 45300 | 45350 | 45250 | 1347 |
| 461 | 20240227 | 134200 | 18902075950 | 45350 | 45300 | 45350 | 45250 | 615 |
| 462 | 20240227 | 134100 | 18874206950 | 45400 | 45450 | 45500 | 45250 | 2166 |
| 463 | 20240227 | 134000 | 18775990450 | 45400 | 45500 | 45550 | 45400 | 952 |
| 464 | 20240227 | 133900 | 18732708300 | 45450 | 45450 | 45500 | 45450 | 328 |
| 465 | 20240227 | 133800 | 18717798850 | 45450 | 45500 | 45550 | 45450 | 723 |
| 466 | 20240227 | 133700 | 18684910950 | 45550 | 45500 | 45550 | 45450 | 437 |
| 467 | 20240227 | 133600 | 18665042500 | 45500 | 45400 | 45550 | 45400 | 668 |
| 468 | 20240227 | 133500 | 18634671250 | 45450 | 45500 | 45500 | 45400 | 760 |
| 469 | 20240227 | 133400 | 18600135700 | 45500 | 45450 | 45500 | 45350 | 608 |
| 470 | 20240227 | 133300 | 18572510600 | 45550 | 45400 | 45550 | 45350 | 865 |
| 471 | 20240227 | 133200 | 18533231400 | 45450 | 45450 | 45450 | 45400 | 887 |
| 472 | 20240227 | 133100 | 18492949600 | 45450 | 45450 | 45500 | 45450 | 1102 |
| 473 | 20240227 | 133000 | 18442830700 | 45450 | 45400 | 45450 | 45400 | 1456 |
| 474 | 20240227 | 132900 | 18376673000 | 45450 | 45300 | 45450 | 45300 | 692 |
| 475 | 20240227 | 132800 | 18345259400 | 45350 | 45450 | 45450 | 45350 | 797 |
| 476 | 20240227 | 132700 | 18309088050 | 45300 | 45400 | 45450 | 45300 | 1305 |
| 477 | 20240227 | 132600 | 18249856900 | 45400 | 45500 | 45550 | 45400 | 3664 |
| 478 | 20240227 | 132500 | 18083211000 | 45500 | 45550 | 45550 | 45500 | 408 |
| 479 | 20240227 | 132400 | 18064634900 | 45550 | 45700 | 45700 | 45550 | 1716 |
| 480 | 20240227 | 132300 | 17986396750 | 45700 | 45700 | 45700 | 45600 | 590 |
| 481 | 20240227 | 132200 | 17959448000 | 45700 | 45750 | 45750 | 45700 | 302 |
| 482 | 20240227 | 132100 | 17945645050 | 45750 | 45750 | 45850 | 45700 | 734 |
| 483 | 20240227 | 132000 | 17912054850 | 45800 | 45800 | 45900 | 45800 | 477 |
| 484 | 20240227 | 131900 | 17890187000 | 45800 | 45850 | 45850 | 45750 | 444 |
| 485 | 20240227 | 131800 | 17869863550 | 45800 | 45850 | 45900 | 45800 | 820 |
| 486 | 20240227 | 131700 | 17832238500 | 45900 | 45800 | 45900 | 45800 | 143 |
| 487 | 20240227 | 131600 | 17825679150 | 45800 | 45850 | 45900 | 45800 | 1087 |
| 488 | 20240227 | 131500 | 17775862900 | 45850 | 45800 | 45850 | 45750 | 373 |
| 489 | 20240227 | 131400 | 17758771200 | 45800 | 45850 | 45900 | 45800 | 1006 |
| 490 | 20240227 | 131300 | 17712646050 | 45850 | 45850 | 45900 | 45800 | 185 |
| 491 | 20240227 | 131200 | 17704163850 | 45850 | 45900 | 45900 | 45850 | 614 |
| 492 | 20240227 | 131100 | 17676011300 | 45850 | 45800 | 45900 | 45800 | 201 |
| 493 | 20240227 | 131000 | 17666797150 | 45850 | 45900 | 45900 | 45750 | 620 |
| 494 | 20240227 | 130900 | 17638403300 | 45850 | 45900 | 45950 | 45850 | 592 |
| 495 | 20240227 | 130800 | 17611226550 | 45950 | 45850 | 45950 | 45850 | 718 |
| 496 | 20240227 | 130700 | 17578272550 | 45900 | 45950 | 45950 | 45850 | 556 |
| 497 | 20240227 | 130600 | 17552759200 | 45950 | 45900 | 45950 | 45900 | 518 |
| 498 | 20240227 | 130500 | 17528980350 | 45900 | 45850 | 45900 | 45850 | 1082 |
| 499 | 20240227 | 130400 | 17479321100 | 45850 | 45900 | 45900 | 45850 | 144 |
| 500 | 20240227 | 130300 | 17472712850 | 45900 | 45900 | 45900 | 45850 | 127 |
| 501 | 20240227 | 130200 | 17466883700 | 45900 | 45800 | 45900 | 45800 | 644 |
| 502 | 20240227 | 130100 | 17437356350 | 45850 | 45900 | 45900 | 45800 | 510 |
| 503 | 20240227 | 130000 | 17413967300 | 45900 | 46000 | 46000 | 45800 | 1069 |
| 504 | 20240227 | 125900 | 17364854200 | 46000 | 45900 | 46000 | 45900 | 1440 |
| 505 | 20240227 | 125800 | 17298682700 | 45900 | 45900 | 45950 | 45900 | 1222 |
| 506 | 20240227 | 125700 | 17242576550 | 45850 | 45800 | 45850 | 45800 | 346 |
| 507 | 20240227 | 125600 | 17226717850 | 45700 | 45750 | 45750 | 45700 | 209 |
| 508 | 20240227 | 125500 | 17217158600 | 45800 | 45800 | 45850 | 45750 | 801 |
| 509 | 20240227 | 125400 | 17180475900 | 45800 | 45850 | 45900 | 45750 | 1153 |
| 510 | 20240227 | 125300 | 17127658050 | 45800 | 45800 | 45850 | 45800 | 439 |
| 511 | 20240227 | 125200 | 17107537050 | 45800 | 45900 | 45900 | 45800 | 467 |
| 512 | 20240227 | 125100 | 17086120600 | 45850 | 45900 | 45900 | 45850 | 132 |
| 513 | 20240227 | 125000 | 17080065650 | 45900 | 45850 | 45900 | 45800 | 385 |
| 514 | 20240227 | 124900 | 17062399400 | 45850 | 45950 | 45950 | 45850 | 773 |
| 515 | 20240227 | 124800 | 17026881800 | 45950 | 45950 | 45950 | 45900 | 303 |
| 516 | 20240227 | 124700 | 17012964350 | 45950 | 45900 | 45950 | 45900 | 408 |
| 517 | 20240227 | 124600 | 16994236650 | 45850 | 45950 | 45950 | 45850 | 379 |
| 518 | 20240227 | 124500 | 16976841750 | 45950 | 45850 | 46000 | 45850 | 673 |
| 519 | 20240227 | 124400 | 16945924850 | 45900 | 45950 | 45950 | 45850 | 1061 |
| 520 | 20240227 | 124300 | 16897189700 | 45900 | 45900 | 45950 | 45900 | 243 |
| 521 | 20240227 | 124200 | 16886030200 | 45900 | 45750 | 46000 | 45750 | 204 |
| 522 | 20240227 | 124100 | 16876682800 | 45750 | 46050 | 46050 | 45750 | 1309 |
| 523 | 20240227 | 124000 | 16816616200 | 45950 | 45950 | 46000 | 45950 | 930 |
| 524 | 20240227 | 123900 | 16773846150 | 45950 | 46000 | 46000 | 45950 | 1212 |
| 525 | 20240227 | 123800 | 16718153100 | 46000 | 45950 | 46050 | 45900 | 6280 |
| 526 | 20240227 | 123700 | 16429266350 | 45900 | 45900 | 45950 | 45850 | 882 |
| 527 | 20240227 | 123600 | 16388782500 | 45850 | 45850 | 45900 | 45850 | 363 |
| 528 | 20240227 | 123500 | 16372132050 | 45900 | 45850 | 45900 | 45800 | 393 |
| 529 | 20240227 | 123400 | 16354108500 | 45800 | 45750 | 45900 | 45750 | 423 |
| 530 | 20240227 | 123300 | 16334718250 | 45750 | 46000 | 46000 | 45750 | 980 |
| 531 | 20240227 | 123200 | 16289779450 | 46000 | 45900 | 46000 | 45900 | 1333 |
| 532 | 20240227 | 123100 | 16228534000 | 45900 | 45900 | 45950 | 45850 | 641 |
| 533 | 20240227 | 123000 | 16199118800 | 45850 | 45800 | 45900 | 45800 | 1255 |
| 534 | 20240227 | 122900 | 16141578800 | 45750 | 45700 | 45750 | 45700 | 703 |
| 535 | 20240227 | 122800 | 16109429250 | 45750 | 45850 | 45850 | 45750 | 1377 |
| 536 | 20240227 | 122700 | 16046329500 | 45800 | 45700 | 45800 | 45700 | 1036 |
| 537 | 20240227 | 122600 | 15998893000 | 45700 | 45750 | 45750 | 45700 | 1634 |
| 538 | 20240227 | 122500 | 15924141000 | 45750 | 45750 | 45800 | 45700 | 751 |
| 539 | 20240227 | 122400 | 15889783700 | 45700 | 45750 | 45750 | 45700 | 220 |
| 540 | 20240227 | 122300 | 15879719900 | 45750 | 45700 | 45750 | 45700 | 215 |
| 541 | 20240227 | 122200 | 15869885750 | 45650 | 45700 | 45700 | 45650 | 290 |
| 542 | 20240227 | 122100 | 15856634000 | 45700 | 45650 | 45700 | 45650 | 343 |
| 543 | 20240227 | 122000 | 15840966850 | 45700 | 45700 | 45750 | 45700 | 871 |
| 544 | 20240227 | 121900 | 15801162000 | 45650 | 45700 | 45700 | 45650 | 955 |
| 545 | 20240227 | 121800 | 15757548850 | 45700 | 45600 | 45700 | 45600 | 1146 |
| 546 | 20240227 | 121700 | 15705193450 | 45600 | 45650 | 45650 | 45600 | 138 |
| 547 | 20240227 | 121600 | 15698897750 | 45600 | 45600 | 45650 | 45600 | 86 |
| 548 | 20240227 | 121500 | 15694975750 | 45600 | 45650 | 45650 | 45550 | 1919 |
| 549 | 20240227 | 121400 | 15607462600 | 45650 | 45650 | 45650 | 45600 | 731 |
| 550 | 20240227 | 121300 | 15574093450 | 45600 | 45650 | 45700 | 45550 | 1472 |
| 551 | 20240227 | 121200 | 15506908850 | 45600 | 45600 | 45650 | 45600 | 217 |
| 552 | 20240227 | 121100 | 15497012250 | 45650 | 45550 | 45650 | 45550 | 98 |
| 553 | 20240227 | 121000 | 15492539950 | 45550 | 45650 | 45700 | 45550 | 639 |
| 554 | 20240227 | 120900 | 15463372600 | 45650 | 45700 | 45700 | 45650 | 350 |
| 555 | 20240227 | 120800 | 15447382100 | 45700 | 45650 | 45700 | 45600 | 809 |
| 556 | 20240227 | 120700 | 15410451600 | 45650 | 45750 | 45750 | 45650 | 380 |
| 557 | 20240227 | 120600 | 15393085800 | 45700 | 45750 | 45750 | 45650 | 645 |
| 558 | 20240227 | 120500 | 15363605150 | 45750 | 45650 | 45750 | 45650 | 671 |
| 559 | 20240227 | 120400 | 15332933350 | 45650 | 45700 | 45700 | 45600 | 693 |
| 560 | 20240227 | 120300 | 15301273900 | 45750 | 45650 | 45750 | 45650 | 1641 |
| 561 | 20240227 | 120200 | 15226264600 | 45650 | 45550 | 45650 | 45550 | 759 |
| 562 | 20240227 | 120100 | 15191653750 | 45550 | 45550 | 45600 | 45500 | 1136 |
| 563 | 20240227 | 120000 | 15139882150 | 45500 | 45550 | 45550 | 45500 | 524 |
| 564 | 20240227 | 115900 | 15116030350 | 45550 | 45500 | 45550 | 45500 | 937 |
| 565 | 20240227 | 115800 | 15073390250 | 45500 | 45500 | 45550 | 45500 | 316 |
| 566 | 20240227 | 115700 | 15059006200 | 45500 | 45500 | 45500 | 45500 | 166 |
| 567 | 20240227 | 115600 | 15051453200 | 45450 | 45500 | 45500 | 45450 | 344 |
| 568 | 20240227 | 115500 | 15035812550 | 45500 | 45450 | 45500 | 45400 | 437 |
| 569 | 20240227 | 115400 | 15015950450 | 45450 | 45550 | 45550 | 45450 | 695 |
| 570 | 20240227 | 115300 | 14984333600 | 45550 | 45550 | 45550 | 45550 | 24 |
| 571 | 20240227 | 115200 | 14983240400 | 45500 | 45500 | 45550 | 45500 | 1530 |
| 572 | 20240227 | 115100 | 14913602500 | 45550 | 45500 | 45550 | 45500 | 503 |
| 573 | 20240227 | 115000 | 14890699950 | 45600 | 45500 | 45650 | 45500 | 1049 |
| 574 | 20240227 | 114900 | 14842899250 | 45500 | 45500 | 45550 | 45500 | 472 |
| 575 | 20240227 | 114800 | 14821414450 | 45500 | 45600 | 45600 | 45500 | 625 |
| 576 | 20240227 | 114700 | 14792951050 | 45600 | 45550 | 45600 | 45500 | 303 |
| 577 | 20240227 | 114600 | 14779144900 | 45500 | 45600 | 45600 | 45500 | 489 |
| 578 | 20240227 | 114500 | 14756870750 | 45600 | 45600 | 45600 | 45550 | 1172 |
| 579 | 20240227 | 114400 | 14703458250 | 45550 | 45550 | 45600 | 45550 | 222 |
| 580 | 20240227 | 114300 | 14693341400 | 45500 | 45500 | 45500 | 45450 | 194 |
| 581 | 20240227 | 114200 | 14684515150 | 45500 | 45600 | 45600 | 45450 | 1333 |
| 582 | 20240227 | 114100 | 14623858100 | 45550 | 45700 | 45700 | 45550 | 767 |
| 583 | 20240227 | 114000 | 14588843050 | 45600 | 45600 | 45700 | 45550 | 1740 |
| 584 | 20240227 | 113900 | 14509436600 | 45600 | 45500 | 45600 | 45500 | 222 |
| 585 | 20240227 | 113800 | 14499317150 | 45600 | 45650 | 45650 | 45500 | 785 |
| 586 | 20240227 | 113700 | 14463533250 | 45600 | 45550 | 45650 | 45550 | 354 |
| 587 | 20240227 | 113600 | 14447385350 | 45600 | 45650 | 45650 | 45600 | 370 |
| 588 | 20240227 | 113500 | 14430510050 | 45600 | 45600 | 45650 | 45550 | 607 |
| 589 | 20240227 | 113400 | 14402848250 | 45550 | 45600 | 45650 | 45550 | 429 |
| 590 | 20240227 | 113300 | 14383284900 | 45600 | 45700 | 45700 | 45600 | 960 |
| 591 | 20240227 | 113200 | 14339459250 | 45700 | 45600 | 45700 | 45600 | 329 |
| 592 | 20240227 | 113100 | 14324441450 | 45650 | 45650 | 45650 | 45600 | 267 |
| 593 | 20240227 | 113000 | 14312259200 | 45650 | 45600 | 45800 | 45550 | 1756 |
| 594 | 20240227 | 112900 | 14232073950 | 45600 | 45550 | 45600 | 45550 | 943 |
| 595 | 20240227 | 112800 | 14189083000 | 45550 | 45550 | 45600 | 45500 | 1138 |
| 596 | 20240227 | 112700 | 14137250650 | 45550 | 45500 | 45550 | 45450 | 910 |
| 597 | 20240227 | 112600 | 14095820050 | 45500 | 45400 | 45500 | 45350 | 2119 |
| 598 | 20240227 | 112500 | 13999596450 | 45400 | 45400 | 45450 | 45350 | 913 |
| 599 | 20240227 | 112400 | 13958139700 | 45350 | 45450 | 45450 | 45350 | 530 |
| 600 | 20240227 | 112300 | 13934074150 | 45450 | 45400 | 45450 | 45350 | 1230 |
| 601 | 20240227 | 112200 | 13878249000 | 45350 | 45450 | 45450 | 45350 | 995 |
| 602 | 20240227 | 112100 | 13833087900 | 45450 | 45450 | 45500 | 45400 | 945 |
| 603 | 20240227 | 112000 | 13790138650 | 45450 | 45450 | 45450 | 45400 | 404 |
| 604 | 20240227 | 111900 | 13771778250 | 45400 | 45500 | 45500 | 45400 | 1344 |
| 605 | 20240227 | 111800 | 13710699650 | 45500 | 45550 | 45550 | 45450 | 232 |
| 606 | 20240227 | 111700 | 13700153150 | 45550 | 45400 | 45550 | 45400 | 1260 |
| 607 | 20240227 | 111600 | 13642880900 | 45300 | 45400 | 45500 | 45250 | 1096 |
| 608 | 20240227 | 111500 | 13593116350 | 45450 | 45300 | 45450 | 45250 | 1661 |
| 609 | 20240227 | 111400 | 13517797500 | 45300 | 45300 | 45400 | 45250 | 1850 |
| 610 | 20240227 | 111300 | 13434018100 | 45300 | 45250 | 45400 | 45250 | 1602 |
| 611 | 20240227 | 111200 | 13361351300 | 45200 | 45150 | 45200 | 45150 | 824 |
| 612 | 20240227 | 111100 | 13324121450 | 45150 | 45200 | 45300 | 45100 | 5661 |
| 613 | 20240227 | 111000 | 13068636650 | 45150 | 45150 | 45200 | 45150 | 599 |
| 614 | 20240227 | 110900 | 13041576750 | 45150 | 45150 | 45200 | 45150 | 577 |
| 615 | 20240227 | 110800 | 13015522800 | 45150 | 45200 | 45200 | 45150 | 1516 |
| 616 | 20240227 | 110700 | 12947042500 | 45150 | 45250 | 45250 | 45150 | 700 |
| 617 | 20240227 | 110600 | 12915389800 | 45150 | 45150 | 45250 | 45100 | 905 |
| 618 | 20240227 | 110500 | 12874489750 | 45100 | 45200 | 45300 | 45050 | 8135 |
| 619 | 20240227 | 110400 | 12507274950 | 45150 | 45150 | 45200 | 45100 | 555 |
| 620 | 20240227 | 110300 | 12482217800 | 45150 | 45250 | 45250 | 45150 | 839 |
| 621 | 20240227 | 110200 | 12444313050 | 45250 | 45250 | 45300 | 45200 | 553 |
| 622 | 20240227 | 110100 | 12419288900 | 45200 | 45150 | 45250 | 45150 | 541 |
| 623 | 20240227 | 110000 | 12394846150 | 45200 | 45100 | 45200 | 45100 | 788 |
| 624 | 20240227 | 105900 | 12359275050 | 45100 | 45100 | 45200 | 45100 | 842 |
| 625 | 20240227 | 105800 | 12321294450 | 45100 | 45050 | 45150 | 45050 | 807 |
| 626 | 20240227 | 105700 | 12284924300 | 45100 | 45150 | 45150 | 45100 | 450 |
| 627 | 20240227 | 105600 | 12264625500 | 45200 | 45100 | 45200 | 45050 | 2162 |
| 628 | 20240227 | 105500 | 12167118950 | 45100 | 45250 | 45250 | 45100 | 1326 |
| 629 | 20240227 | 105400 | 12107222550 | 45250 | 45200 | 45300 | 45150 | 402 |
| 630 | 20240227 | 105300 | 12089059050 | 45150 | 45200 | 45200 | 45150 | 535 |
| 631 | 20240227 | 105200 | 12064896400 | 45150 | 45200 | 45350 | 45100 | 1002 |
| 632 | 20240227 | 105100 | 12019609600 | 45200 | 45150 | 45200 | 45100 | 1728 |
| 633 | 20240227 | 105000 | 11941556500 | 45200 | 45200 | 45250 | 45150 | 744 |
| 634 | 20240227 | 104900 | 11907938500 | 45150 | 45150 | 45200 | 45150 | 340 |
| 635 | 20240227 | 104800 | 11892579000 | 45150 | 45200 | 45300 | 45100 | 5360 |
| 636 | 20240227 | 104700 | 11650640650 | 45250 | 45450 | 45500 | 45250 | 5758 |
| 637 | 20240227 | 104600 | 11389821850 | 45400 | 45450 | 45450 | 45350 | 1561 |
| 638 | 20240227 | 104500 | 11318962150 | 45450 | 45400 | 45450 | 45350 | 801 |
| 639 | 20240227 | 104400 | 11282589650 | 45400 | 45500 | 45500 | 45350 | 3404 |
| 640 | 20240227 | 104300 | 11127919400 | 45450 | 45650 | 45650 | 45450 | 2562 |
| 641 | 20240227 | 104200 | 11011255950 | 45650 | 45650 | 45700 | 45600 | 704 |
| 642 | 20240227 | 104100 | 10979118300 | 45750 | 45600 | 45750 | 45600 | 531 |
| 643 | 20240227 | 104000 | 10954876200 | 45600 | 45700 | 45700 | 45600 | 1528 |
| 644 | 20240227 | 103900 | 10885071650 | 45700 | 45650 | 45700 | 45650 | 194 |
| 645 | 20240227 | 103800 | 10876209800 | 45650 | 45750 | 45800 | 45650 | 587 |
| 646 | 20240227 | 103700 | 10849362100 | 45700 | 45700 | 45700 | 45600 | 950 |
| 647 | 20240227 | 103600 | 10805973250 | 45700 | 45600 | 45700 | 45550 | 1829 |
| 648 | 20240227 | 103500 | 10722535150 | 45600 | 45600 | 45650 | 45550 | 885 |
| 649 | 20240227 | 103400 | 10682198750 | 45600 | 45600 | 45600 | 45550 | 956 |
| 650 | 20240227 | 103300 | 10638606400 | 45600 | 45600 | 45650 | 45550 | 363 |
| 651 | 20240227 | 103200 | 10622054850 | 45550 | 45600 | 45600 | 45550 | 437 |
| 652 | 20240227 | 103100 | 10602137750 | 45600 | 45600 | 45650 | 45550 | 2755 |
| 653 | 20240227 | 103000 | 10476606750 | 45600 | 45650 | 45700 | 45550 | 1416 |
| 654 | 20240227 | 102900 | 10412020200 | 45650 | 45700 | 45700 | 45650 | 698 |
| 655 | 20240227 | 102800 | 10380146100 | 45700 | 45750 | 45800 | 45650 | 650 |
| 656 | 20240227 | 102700 | 10350436050 | 45800 | 45750 | 45800 | 45750 | 376 |
| 657 | 20240227 | 102600 | 10333221700 | 45700 | 45700 | 45800 | 45700 | 512 |
| 658 | 20240227 | 102500 | 10309793000 | 45700 | 45750 | 45800 | 45700 | 1953 |
| 659 | 20240227 | 102400 | 10220462650 | 45750 | 45800 | 45800 | 45650 | 817 |
| 660 | 20240227 | 102300 | 10183095400 | 45800 | 45900 | 45900 | 45800 | 628 |
| 661 | 20240227 | 102200 | 10154327300 | 45850 | 45800 | 45950 | 45800 | 3020 |
| 662 | 20240227 | 102100 | 10015879700 | 45800 | 45650 | 45800 | 45650 | 1221 |
| 663 | 20240227 | 102000 | 9960046650 | 45550 | 45600 | 45650 | 45550 | 476 |
| 664 | 20240227 | 101900 | 9938339800 | 45600 | 45550 | 45700 | 45550 | 1103 |
| 665 | 20240227 | 101800 | 9888038650 | 45600 | 45500 | 45600 | 45500 | 913 |
| 666 | 20240227 | 101700 | 9846476450 | 45550 | 45550 | 45600 | 45500 | 982 |
| 667 | 20240227 | 101600 | 9801776900 | 45550 | 45600 | 45650 | 45500 | 1947 |
| 668 | 20240227 | 101500 | 9713079250 | 45600 | 45750 | 45750 | 45600 | 7978 |
| 669 | 20240227 | 101400 | 9348671250 | 45750 | 45900 | 45900 | 45750 | 1691 |
| 670 | 20240227 | 101300 | 9271217800 | 45900 | 45800 | 45900 | 45700 | 245 |
| 671 | 20240227 | 101200 | 9259985550 | 45800 | 45800 | 45950 | 45800 | 794 |
| 672 | 20240227 | 101100 | 9223566850 | 45850 | 45750 | 45850 | 45650 | 4519 |
| 673 | 20240227 | 101000 | 9017019700 | 45800 | 45800 | 45900 | 45750 | 748 |
| 674 | 20240227 | 100900 | 8982751050 | 45700 | 45650 | 45700 | 45600 | 792 |
| 675 | 20240227 | 100800 | 8946589950 | 45750 | 45600 | 45750 | 45600 | 2422 |
| 676 | 20240227 | 100700 | 8836005400 | 45600 | 45550 | 45600 | 45500 | 2003 |
| 677 | 20240227 | 100600 | 8744731500 | 45600 | 45600 | 45600 | 45550 | 1499 |
| 678 | 20240227 | 100500 | 8676399100 | 45650 | 45650 | 45650 | 45600 | 470 |
| 679 | 20240227 | 100400 | 8654959500 | 45550 | 45700 | 45850 | 45500 | 2867 |
| 680 | 20240227 | 100300 | 8524122300 | 45650 | 45600 | 45850 | 45600 | 1873 |
| 681 | 20240227 | 100200 | 8438586800 | 45650 | 45700 | 45700 | 45600 | 1321 |
| 682 | 20240227 | 100100 | 8378283650 | 45700 | 45900 | 45900 | 45650 | 1878 |
| 683 | 20240227 | 100000 | 8292351300 | 45900 | 46100 | 46100 | 45900 | 1796 |
| 684 | 20240227 | 095900 | 8209795050 | 46100 | 46100 | 46200 | 46000 | 933 |
| 685 | 20240227 | 095800 | 8166775300 | 46150 | 46400 | 46400 | 46150 | 2660 |
| 686 | 20240227 | 095700 | 8043735350 | 46400 | 46450 | 46450 | 46400 | 1644 |
| 687 | 20240227 | 095600 | 7967430600 | 46450 | 46350 | 46450 | 46300 | 3360 |
| 688 | 20240227 | 095500 | 7811585650 | 46350 | 46350 | 46500 | 46300 | 2806 |
| 689 | 20240227 | 095400 | 7681410950 | 46250 | 46050 | 46450 | 46050 | 13944 |
| 690 | 20240227 | 095300 | 7035890300 | 46150 | 46000 | 46150 | 46000 | 2077 |
| 691 | 20240227 | 095200 | 6940296250 | 46100 | 45900 | 46100 | 45900 | 729 |
| 692 | 20240227 | 095100 | 6906740200 | 45900 | 46000 | 46000 | 45900 | 273 |
| 693 | 20240227 | 095000 | 6894196850 | 46000 | 46000 | 46050 | 46000 | 515 |
| 694 | 20240227 | 094900 | 6870502100 | 46000 | 45950 | 46000 | 45900 | 296 |
| 695 | 20240227 | 094800 | 6856897350 | 45950 | 46100 | 46150 | 45900 | 2630 |
| 696 | 20240227 | 094700 | 6735747800 | 46100 | 46050 | 46250 | 46050 | 2846 |
| 697 | 20240227 | 094600 | 6604363950 | 46050 | 45850 | 46100 | 45750 | 4445 |
| 698 | 20240227 | 094500 | 6399981450 | 45850 | 45800 | 45850 | 45700 | 1216 |
| 699 | 20240227 | 094400 | 6344278250 | 45750 | 45650 | 45750 | 45650 | 894 |
| 700 | 20240227 | 094300 | 6303440000 | 45600 | 45650 | 45750 | 45600 | 387 |
| 701 | 20240227 | 094200 | 6285762150 | 45700 | 45350 | 45700 | 45350 | 1632 |
| 702 | 20240227 | 094100 | 6211383750 | 45350 | 45400 | 45400 | 45300 | 2985 |
| 703 | 20240227 | 094000 | 6076045100 | 45400 | 45500 | 45550 | 45350 | 1437 |
| 704 | 20240227 | 093900 | 6010791700 | 45550 | 45400 | 45850 | 45400 | 2490 |
| 705 | 20240227 | 093800 | 5897621700 | 45400 | 45250 | 45400 | 45200 | 3402 |
| 706 | 20240227 | 093700 | 5743665250 | 45300 | 45550 | 45600 | 45300 | 9235 |
| 707 | 20240227 | 093600 | 5324302200 | 45550 | 45850 | 45850 | 45550 | 6225 |
| 708 | 20240227 | 093500 | 5040081500 | 45850 | 45750 | 45850 | 45700 | 256 |
| 709 | 20240227 | 093400 | 5028360900 | 45800 | 45950 | 45950 | 45700 | 5047 |
| 710 | 20240227 | 093300 | 4797255750 | 45950 | 45950 | 45950 | 45900 | 1249 |
| 711 | 20240227 | 093200 | 4739892250 | 46000 | 46100 | 46100 | 46000 | 1780 |
| 712 | 20240227 | 093100 | 4657972450 | 46100 | 45850 | 46150 | 45800 | 2213 |
| 713 | 20240227 | 093000 | 4556238600 | 45800 | 45750 | 45850 | 45750 | 645 |
| 714 | 20240227 | 092900 | 4526694200 | 45750 | 45800 | 45850 | 45750 | 589 |
| 715 | 20240227 | 092800 | 4499735100 | 45800 | 45800 | 45900 | 45700 | 3152 |
| 716 | 20240227 | 092700 | 4355577750 | 45800 | 45950 | 45950 | 45750 | 1391 |
| 717 | 20240227 | 092600 | 4291837850 | 45900 | 46100 | 46100 | 45900 | 1716 |
| 718 | 20240227 | 092500 | 4212948250 | 46000 | 46250 | 46250 | 46000 | 1506 |
| 719 | 20240227 | 092400 | 4143514850 | 46200 | 46250 | 46350 | 46150 | 2978 |
| 720 | 20240227 | 092300 | 4005819450 | 46250 | 46450 | 46450 | 46250 | 2266 |
| 721 | 20240227 | 092200 | 3900764500 | 46450 | 46400 | 46600 | 46350 | 4875 |
| 722 | 20240227 | 092100 | 3674080450 | 46200 | 46200 | 46300 | 46150 | 4732 |
| 723 | 20240227 | 092000 | 3455095150 | 46200 | 46300 | 46400 | 46150 | 2368 |
| 724 | 20240227 | 091900 | 3345532650 | 46300 | 46350 | 46500 | 46300 | 3873 |
| 725 | 20240227 | 091800 | 3165839550 | 46350 | 46350 | 46550 | 46300 | 4538 |
| 726 | 20240227 | 091700 | 2955105500 | 46300 | 46500 | 46550 | 46250 | 4188 |
| 727 | 20240227 | 091600 | 2760808950 | 46500 | 46350 | 46500 | 46150 | 5967 |
| 728 | 20240227 | 091500 | 2483897700 | 46350 | 45850 | 46350 | 45850 | 2341 |
| 729 | 20240227 | 091400 | 2375908850 | 45850 | 45750 | 46100 | 45550 | 3425 |
| 730 | 20240227 | 091300 | 2219396750 | 45750 | 45850 | 45950 | 45550 | 7426 |
| 731 | 20240227 | 091200 | 1879962850 | 45850 | 45900 | 46100 | 45850 | 1626 |
| 732 | 20240227 | 091100 | 1805306300 | 45950 | 46150 | 46200 | 45900 | 1799 |
| 733 | 20240227 | 091000 | 1722375450 | 46200 | 46200 | 46350 | 46150 | 6040 |
| 734 | 20240227 | 090900 | 1443315250 | 46250 | 45750 | 46250 | 45750 | 6887 |
| 735 | 20240227 | 090800 | 1126906950 | 45800 | 45650 | 45800 | 45650 | 721 |
| 736 | 20240227 | 090700 | 1093915500 | 45700 | 45650 | 45700 | 45550 | 2928 |
| 737 | 20240227 | 090600 | 960279000 | 45650 | 45850 | 45900 | 45650 | 1816 |
| 738 | 20240227 | 090500 | 877195300 | 45850 | 45800 | 45900 | 45700 | 1823 |
| 739 | 20240227 | 090400 | 793729500 | 45900 | 46050 | 46150 | 45750 | 3044 |
| 740 | 20240227 | 090300 | 653700550 | 46100 | 46000 | 46150 | 45950 | 3273 |
| 741 | 20240227 | 090200 | 502991050 | 46050 | 45650 | 46100 | 45500 | 3890 |
| 742 | 20240227 | 090100 | 325063350 | 45650 | 45950 | 46000 | 45650 | 2197 |
| 743 | 20240227 | 090000 | 224408000 | 45950 | 45300 | 46350 | 45300 | 4919 |