36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 200900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 3 | 20240226 | 200800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20240226 | 200700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20240226 | 200600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20240226 | 200500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20240226 | 200400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20240226 | 200300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20240226 | 200200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20240226 | 200100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20240226 | 200000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20240226 | 195900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20240226 | 195800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20240226 | 195700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20240226 | 195600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20240226 | 195500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20240226 | 195400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20240226 | 195300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20240226 | 195200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20240226 | 195100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20240226 | 195000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20240226 | 194900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20240226 | 194800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20240226 | 194700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20240226 | 194600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20240226 | 194500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20240226 | 194400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20240226 | 194300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20240226 | 194200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20240226 | 194100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20240226 | 194000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20240226 | 193900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 33 | 20240226 | 193800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20240226 | 193700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20240226 | 193600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20240226 | 193500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20240226 | 193400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20240226 | 193300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20240226 | 193200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20240226 | 193100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20240226 | 193000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20240226 | 192900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20240226 | 192800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20240226 | 192700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20240226 | 192600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20240226 | 192500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20240226 | 192400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20240226 | 192300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20240226 | 192200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20240226 | 192100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20240226 | 192000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20240226 | 191900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20240226 | 191800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20240226 | 191700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20240226 | 191600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20240226 | 191500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20240226 | 191400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20240226 | 191300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20240226 | 191200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20240226 | 191100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20240226 | 191000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20240226 | 190900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 63 | 20240226 | 190800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20240226 | 190700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20240226 | 190600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20240226 | 190500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20240226 | 190400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20240226 | 190300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20240226 | 190200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20240226 | 190100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20240226 | 190000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20240226 | 185900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20240226 | 185800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20240226 | 185700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20240226 | 185600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20240226 | 185500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20240226 | 185400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20240226 | 185300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20240226 | 185200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20240226 | 185100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20240226 | 185000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20240226 | 184900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20240226 | 184800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20240226 | 184700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20240226 | 184600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20240226 | 184500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20240226 | 184400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20240226 | 184300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20240226 | 184200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20240226 | 184100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20240226 | 184000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20240226 | 183900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 93 | 20240226 | 183800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20240226 | 183700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20240226 | 183600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20240226 | 183500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20240226 | 183400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20240226 | 183300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20240226 | 183200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20240226 | 183100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20240226 | 183000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20240226 | 182900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20240226 | 182800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20240226 | 182700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20240226 | 182600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20240226 | 182500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20240226 | 182400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20240226 | 182300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20240226 | 182200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20240226 | 182100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20240226 | 182000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20240226 | 181900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20240226 | 181800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20240226 | 181700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20240226 | 181600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20240226 | 181500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20240226 | 181400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20240226 | 181300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20240226 | 181200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20240226 | 181100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20240226 | 181000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20240226 | 180900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 123 | 20240226 | 180800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20240226 | 180700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20240226 | 180600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20240226 | 180500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20240226 | 180400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20240226 | 180300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20240226 | 180200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20240226 | 180100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20240226 | 180000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20240226 | 175900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20240226 | 175800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20240226 | 175700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20240226 | 175600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20240226 | 175500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20240226 | 175400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20240226 | 175300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20240226 | 175200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20240226 | 175100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20240226 | 175000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20240226 | 174900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20240226 | 174800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20240226 | 174700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20240226 | 174600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20240226 | 174500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20240226 | 174400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20240226 | 174300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20240226 | 174200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20240226 | 174100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20240226 | 174000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20240226 | 173900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 153 | 20240226 | 173800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20240226 | 173700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20240226 | 173600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20240226 | 173500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20240226 | 173400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20240226 | 173300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20240226 | 173200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20240226 | 173100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20240226 | 173000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20240226 | 172900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20240226 | 172800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20240226 | 172700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20240226 | 172600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20240226 | 172500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20240226 | 172400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20240226 | 172300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20240226 | 172200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20240226 | 172100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20240226 | 172000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20240226 | 171900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20240226 | 171800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20240226 | 171700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20240226 | 171600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20240226 | 171500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20240226 | 171400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20240226 | 171300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20240226 | 171200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20240226 | 171100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20240226 | 171000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20240226 | 170900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 183 | 20240226 | 170800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20240226 | 170700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240226 | 170600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240226 | 170500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240226 | 170400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240226 | 170300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240226 | 170200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240226 | 170100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240226 | 170000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240226 | 165900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240226 | 165800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240226 | 165700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20240226 | 165600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20240226 | 165500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20240226 | 165400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20240226 | 165300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20240226 | 165200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20240226 | 165100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20240226 | 165000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20240226 | 164900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20240226 | 164800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240226 | 164700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240226 | 164600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240226 | 164500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240226 | 164400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240226 | 164300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240226 | 164200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240226 | 164100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240226 | 164000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240226 | 163900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 213 | 20240226 | 163800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20240226 | 163700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20240226 | 163600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20240226 | 163500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20240226 | 163400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20240226 | 163300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20240226 | 163200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20240226 | 163100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20240226 | 163000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20240226 | 162900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20240226 | 162800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20240226 | 162700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20240226 | 162600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20240226 | 162500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20240226 | 162400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20240226 | 162300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20240226 | 162200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20240226 | 162100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20240226 | 162000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20240226 | 161900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20240226 | 161800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20240226 | 161700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20240226 | 161600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20240226 | 161500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20240226 | 161400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20240226 | 161300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20240226 | 161200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20240226 | 161100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20240226 | 161000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20240226 | 160900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 243 | 20240226 | 160800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20240226 | 160700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20240226 | 160600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20240226 | 160500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20240226 | 160400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20240226 | 160300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20240226 | 160200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20240226 | 160100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20240226 | 160000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20240226 | 155900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20240226 | 155800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20240226 | 155700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20240226 | 155600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20240226 | 155500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20240226 | 155400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20240226 | 155300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20240226 | 155200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20240226 | 155100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20240226 | 155000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20240226 | 154900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20240226 | 154800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20240226 | 154700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20240226 | 154600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20240226 | 154500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20240226 | 154400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20240226 | 154300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20240226 | 154200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 270 | 20240226 | 154100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20240226 | 154000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20240226 | 153900 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 273 | 20240226 | 153800 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20240226 | 153700 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20240226 | 153600 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20240226 | 153500 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20240226 | 153400 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 278 | 20240226 | 153300 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 279 | 20240226 | 153200 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 280 | 20240226 | 153100 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 0 |
| 281 | 20240226 | 153000 | 10225812250 | 47100 | 47100 | 47100 | 47100 | 4908 |
| 282 | 20240226 | 152900 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 283 | 20240226 | 152800 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 284 | 20240226 | 152700 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20240226 | 152600 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 286 | 20240226 | 152500 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 287 | 20240226 | 152400 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 288 | 20240226 | 152300 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 289 | 20240226 | 152200 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 290 | 20240226 | 152100 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 291 | 20240226 | 152000 | 9994645450 | 47200 | 47200 | 47200 | 47200 | 0 |
| 292 | 20240226 | 151900 | 9994645450 | 47200 | 47250 | 47300 | 47200 | 757 |
| 293 | 20240226 | 151800 | 9958880500 | 47300 | 47250 | 47300 | 47200 | 1143 |
| 294 | 20240226 | 151700 | 9904872300 | 47250 | 47200 | 47250 | 47200 | 1384 |
| 295 | 20240226 | 151600 | 9839542050 | 47200 | 47200 | 47200 | 47150 | 613 |
| 296 | 20240226 | 151500 | 9810616150 | 47200 | 47150 | 47200 | 47100 | 1298 |
| 297 | 20240226 | 151400 | 9749413950 | 47150 | 47100 | 47150 | 47100 | 283 |
| 298 | 20240226 | 151300 | 9736079150 | 47150 | 47150 | 47150 | 47100 | 330 |
| 299 | 20240226 | 151200 | 9720531750 | 47150 | 47150 | 47150 | 47150 | 88 |
| 300 | 20240226 | 151100 | 9716382550 | 47150 | 47100 | 47200 | 47100 | 4208 |
| 301 | 20240226 | 151000 | 9518056800 | 47100 | 47050 | 47100 | 47050 | 361 |
| 302 | 20240226 | 150900 | 9501069250 | 47100 | 47100 | 47100 | 47050 | 270 |
| 303 | 20240226 | 150800 | 9488359650 | 47100 | 47150 | 47150 | 47100 | 614 |
| 304 | 20240226 | 150700 | 9459439750 | 47150 | 47100 | 47150 | 47100 | 197 |
| 305 | 20240226 | 150600 | 9450160000 | 47100 | 47100 | 47150 | 47100 | 205 |
| 306 | 20240226 | 150500 | 9440504450 | 47100 | 47150 | 47150 | 47100 | 35 |
| 307 | 20240226 | 150400 | 9438855850 | 47150 | 47150 | 47150 | 47100 | 1199 |
| 308 | 20240226 | 150300 | 9382360600 | 47150 | 47150 | 47150 | 47100 | 258 |
| 309 | 20240226 | 150200 | 9370200100 | 47150 | 47100 | 47150 | 47100 | 61 |
| 310 | 20240226 | 150100 | 9367326850 | 47150 | 47050 | 47150 | 47050 | 3182 |
| 311 | 20240226 | 150000 | 9217476900 | 47050 | 47000 | 47050 | 47000 | 512 |
| 312 | 20240226 | 145900 | 9193399400 | 47050 | 47000 | 47050 | 47000 | 441 |
| 313 | 20240226 | 145800 | 9172660200 | 47000 | 47000 | 47050 | 47000 | 1202 |
| 314 | 20240226 | 145700 | 9116159100 | 47050 | 47050 | 47050 | 47000 | 4073 |
| 315 | 20240226 | 145600 | 8924684350 | 47050 | 47050 | 47100 | 47050 | 583 |
| 316 | 20240226 | 145500 | 8897253700 | 47050 | 47000 | 47100 | 47000 | 643 |
| 317 | 20240226 | 145400 | 8867018750 | 47050 | 47050 | 47050 | 47000 | 5501 |
| 318 | 20240226 | 145300 | 8608333950 | 47050 | 47100 | 47100 | 47050 | 721 |
| 319 | 20240226 | 145200 | 8574376700 | 47050 | 47100 | 47100 | 47050 | 609 |
| 320 | 20240226 | 145100 | 8545695400 | 47100 | 47050 | 47100 | 47050 | 362 |
| 321 | 20240226 | 145000 | 8528654450 | 47050 | 47050 | 47100 | 47050 | 797 |
| 322 | 20240226 | 144900 | 8491155100 | 47100 | 47050 | 47100 | 47050 | 755 |
| 323 | 20240226 | 144800 | 8455631600 | 47100 | 47100 | 47150 | 47050 | 2903 |
| 324 | 20240226 | 144700 | 8318910650 | 47150 | 47150 | 47150 | 47100 | 409 |
| 325 | 20240226 | 144600 | 8299627300 | 47150 | 47150 | 47200 | 47150 | 823 |
| 326 | 20240226 | 144500 | 8260822600 | 47150 | 47100 | 47150 | 47100 | 721 |
| 327 | 20240226 | 144400 | 8226828600 | 47100 | 47150 | 47200 | 47100 | 2454 |
| 328 | 20240226 | 144300 | 8111127300 | 47200 | 47200 | 47200 | 47150 | 133 |
| 329 | 20240226 | 144200 | 8104850050 | 47150 | 47150 | 47200 | 47150 | 3737 |
| 330 | 20240226 | 144100 | 7928650300 | 47200 | 47200 | 47200 | 47150 | 76 |
| 331 | 20240226 | 144000 | 7925063750 | 47200 | 47150 | 47200 | 47150 | 27 |
| 332 | 20240226 | 143900 | 7923790200 | 47200 | 47200 | 47250 | 47200 | 358 |
| 333 | 20240226 | 143800 | 7906892000 | 47200 | 47200 | 47250 | 47200 | 142 |
| 334 | 20240226 | 143700 | 7900188100 | 47150 | 47150 | 47150 | 47150 | 250 |
| 335 | 20240226 | 143600 | 7888400600 | 47150 | 47200 | 47200 | 47150 | 212 |
| 336 | 20240226 | 143500 | 7878395000 | 47150 | 47200 | 47250 | 47150 | 707 |
| 337 | 20240226 | 143400 | 7845030700 | 47200 | 47200 | 47200 | 47150 | 1123 |
| 338 | 20240226 | 143300 | 7792026700 | 47200 | 47250 | 47250 | 47150 | 4946 |
| 339 | 20240226 | 143200 | 7558486750 | 47300 | 47250 | 47300 | 47250 | 409 |
| 340 | 20240226 | 143100 | 7539156600 | 47250 | 47300 | 47300 | 47250 | 333 |
| 341 | 20240226 | 143000 | 7523405950 | 47300 | 47300 | 47300 | 47250 | 221 |
| 342 | 20240226 | 142900 | 7512953150 | 47300 | 47250 | 47300 | 47250 | 156 |
| 343 | 20240226 | 142800 | 7505575950 | 47300 | 47300 | 47300 | 47250 | 809 |
| 344 | 20240226 | 142700 | 7467311350 | 47300 | 47300 | 47300 | 47250 | 1035 |
| 345 | 20240226 | 142600 | 7418382100 | 47300 | 47350 | 47350 | 47300 | 1103 |
| 346 | 20240226 | 142500 | 7366209750 | 47300 | 47300 | 47350 | 47300 | 682 |
| 347 | 20240226 | 142400 | 7333931300 | 47300 | 47300 | 47300 | 47300 | 132 |
| 348 | 20240226 | 142300 | 7327687700 | 47300 | 47300 | 47350 | 47300 | 74 |
| 349 | 20240226 | 142200 | 7324184900 | 47350 | 47300 | 47350 | 47300 | 643 |
| 350 | 20240226 | 142100 | 7293768300 | 47300 | 47300 | 47300 | 47300 | 26 |
| 351 | 20240226 | 142000 | 7292538500 | 47350 | 47300 | 47350 | 47300 | 130 |
| 352 | 20240226 | 141900 | 7286386800 | 47300 | 47300 | 47350 | 47300 | 45 |
| 353 | 20240226 | 141800 | 7284258200 | 47300 | 47300 | 47350 | 47300 | 563 |
| 354 | 20240226 | 141700 | 7257628250 | 47300 | 47350 | 47350 | 47300 | 830 |
| 355 | 20240226 | 141600 | 7218369200 | 47300 | 47300 | 47300 | 47300 | 398 |
| 356 | 20240226 | 141500 | 7199543800 | 47300 | 47300 | 47350 | 47300 | 43 |
| 357 | 20240226 | 141400 | 7197509850 | 47300 | 47300 | 47300 | 47300 | 256 |
| 358 | 20240226 | 141300 | 7185401050 | 47300 | 47350 | 47350 | 47300 | 97 |
| 359 | 20240226 | 141200 | 7180810000 | 47350 | 47300 | 47350 | 47300 | 146 |
| 360 | 20240226 | 141100 | 7173900700 | 47300 | 47350 | 47350 | 47300 | 13 |
| 361 | 20240226 | 141000 | 7173285750 | 47300 | 47300 | 47350 | 47300 | 106 |
| 362 | 20240226 | 140900 | 7168267850 | 47300 | 47300 | 47300 | 47300 | 464 |
| 363 | 20240226 | 140800 | 7146320650 | 47300 | 47350 | 47350 | 47300 | 45 |
| 364 | 20240226 | 140700 | 7144191000 | 47350 | 47350 | 47350 | 47300 | 386 |
| 365 | 20240226 | 140600 | 7125914450 | 47350 | 47300 | 47350 | 47300 | 181 |
| 366 | 20240226 | 140500 | 7117353000 | 47300 | 47350 | 47350 | 47300 | 45 |
| 367 | 20240226 | 140400 | 7115224350 | 47300 | 47300 | 47300 | 47300 | 200 |
| 368 | 20240226 | 140300 | 7105764350 | 47250 | 47300 | 47300 | 47250 | 708 |
| 369 | 20240226 | 140200 | 7072276500 | 47300 | 47350 | 47350 | 47300 | 27 |
| 370 | 20240226 | 140100 | 7070999150 | 47300 | 47350 | 47350 | 47250 | 1182 |
| 371 | 20240226 | 140000 | 7015093000 | 47350 | 47300 | 47350 | 47300 | 46 |
| 372 | 20240226 | 135900 | 7012916100 | 47350 | 47350 | 47350 | 47350 | 146 |
| 373 | 20240226 | 135800 | 7006003000 | 47350 | 47400 | 47450 | 47350 | 861 |
| 374 | 20240226 | 135700 | 6965192050 | 47350 | 47350 | 47350 | 47350 | 24 |
| 375 | 20240226 | 135600 | 6964055650 | 47350 | 47400 | 47400 | 47350 | 124 |
| 376 | 20240226 | 135500 | 6958179200 | 47350 | 47400 | 47400 | 47350 | 46 |
| 377 | 20240226 | 135400 | 6956000450 | 47350 | 47350 | 47400 | 47350 | 239 |
| 378 | 20240226 | 135300 | 6944683600 | 47400 | 47400 | 47400 | 47400 | 670 |
| 379 | 20240226 | 135200 | 6912925600 | 47450 | 47400 | 47450 | 47400 | 57 |
| 380 | 20240226 | 135100 | 6910222100 | 47400 | 47450 | 47450 | 47400 | 28 |
| 381 | 20240226 | 135000 | 6908894650 | 47400 | 47400 | 47400 | 47400 | 72 |
| 382 | 20240226 | 134900 | 6905481850 | 47400 | 47400 | 47450 | 47400 | 279 |
| 383 | 20240226 | 134800 | 6892253000 | 47400 | 47400 | 47400 | 47400 | 19 |
| 384 | 20240226 | 134700 | 6891352400 | 47350 | 47350 | 47450 | 47350 | 127 |
| 385 | 20240226 | 134600 | 6885330500 | 47350 | 47350 | 47350 | 47350 | 68 |
| 386 | 20240226 | 134500 | 6882110700 | 47350 | 47350 | 47350 | 47350 | 47 |
| 387 | 20240226 | 134400 | 6879885250 | 47350 | 47300 | 47450 | 47250 | 1316 |
| 388 | 20240226 | 134300 | 6817492050 | 47300 | 47300 | 47300 | 47300 | 242 |
| 389 | 20240226 | 134200 | 6806045450 | 47300 | 47250 | 47300 | 47250 | 64 |
| 390 | 20240226 | 134100 | 6803021200 | 47250 | 47300 | 47300 | 47250 | 32 |
| 391 | 20240226 | 134000 | 6801508750 | 47300 | 47250 | 47300 | 47250 | 390 |
| 392 | 20240226 | 133900 | 6783080550 | 47250 | 47250 | 47300 | 47250 | 124 |
| 393 | 20240226 | 133800 | 6777219950 | 47250 | 47350 | 47350 | 47250 | 819 |
| 394 | 20240226 | 133700 | 6738465600 | 47350 | 47450 | 47450 | 47300 | 160 |
| 395 | 20240226 | 133600 | 6730890450 | 47450 | 47300 | 47450 | 47300 | 172 |
| 396 | 20240226 | 133500 | 6722743950 | 47300 | 47400 | 47400 | 47300 | 83 |
| 397 | 20240226 | 133400 | 6718814350 | 47450 | 47300 | 47450 | 47300 | 335 |
| 398 | 20240226 | 133300 | 6702947050 | 47350 | 47300 | 47350 | 47300 | 404 |
| 399 | 20240226 | 133200 | 6683825400 | 47350 | 47300 | 47350 | 47300 | 219 |
| 400 | 20240226 | 133100 | 6673459150 | 47300 | 47350 | 47350 | 47300 | 89 |
| 401 | 20240226 | 133000 | 6669248050 | 47300 | 47300 | 47350 | 47300 | 52 |
| 402 | 20240226 | 132900 | 6666787600 | 47350 | 47350 | 47350 | 47300 | 37 |
| 403 | 20240226 | 132800 | 6665036700 | 47300 | 47350 | 47450 | 47300 | 188 |
| 404 | 20240226 | 132700 | 6656134850 | 47300 | 47300 | 47300 | 47300 | 12 |
| 405 | 20240226 | 132600 | 6655567250 | 47300 | 47300 | 47300 | 47300 | 22 |
| 406 | 20240226 | 132500 | 6654526650 | 47300 | 47250 | 47500 | 47250 | 105 |
| 407 | 20240226 | 132400 | 6649560700 | 47250 | 47300 | 47500 | 47200 | 165 |
| 408 | 20240226 | 132300 | 6641762100 | 47300 | 47500 | 47550 | 47150 | 12658 |
| 409 | 20240226 | 132200 | 6043116200 | 47550 | 47500 | 47550 | 47500 | 57 |
| 410 | 20240226 | 132100 | 6040407150 | 47550 | 47500 | 47550 | 47500 | 92 |
| 411 | 20240226 | 132000 | 6036033150 | 47500 | 47500 | 47500 | 47500 | 55 |
| 412 | 20240226 | 131900 | 6033420650 | 47500 | 47500 | 47500 | 47500 | 348 |
| 413 | 20240226 | 131800 | 6016890650 | 47500 | 47500 | 47500 | 47500 | 55 |
| 414 | 20240226 | 131700 | 6014278150 | 47500 | 47550 | 47550 | 47450 | 30 |
| 415 | 20240226 | 131600 | 6012853400 | 47450 | 47500 | 47500 | 47450 | 381 |
| 416 | 20240226 | 131500 | 5994757050 | 47500 | 47450 | 47500 | 47450 | 45 |
| 417 | 20240226 | 131400 | 5992621300 | 47450 | 47450 | 47450 | 47450 | 12 |
| 418 | 20240226 | 131300 | 5992051900 | 47450 | 47450 | 47550 | 47450 | 761 |
| 419 | 20240226 | 131200 | 5955905400 | 47450 | 47450 | 47450 | 47400 | 139 |
| 420 | 20240226 | 131100 | 5949312350 | 47450 | 47450 | 47450 | 47400 | 201 |
| 421 | 20240226 | 131000 | 5939774950 | 47450 | 47400 | 47450 | 47400 | 426 |
| 422 | 20240226 | 130900 | 5919562500 | 47400 | 47400 | 47450 | 47400 | 74 |
| 423 | 20240226 | 130800 | 5916054850 | 47400 | 47450 | 47450 | 47400 | 15 |
| 424 | 20240226 | 130700 | 5915343700 | 47400 | 47400 | 47400 | 47400 | 23 |
| 425 | 20240226 | 130600 | 5914253500 | 47400 | 47400 | 47400 | 47400 | 23 |
| 426 | 20240226 | 130500 | 5913163300 | 47400 | 47450 | 47450 | 47400 | 96 |
| 427 | 20240226 | 130400 | 5908608700 | 47450 | 47400 | 47450 | 47350 | 186 |
| 428 | 20240226 | 130300 | 5899792450 | 47400 | 47400 | 47400 | 47350 | 198 |
| 429 | 20240226 | 130200 | 5890408150 | 47400 | 47350 | 47400 | 47350 | 1350 |
| 430 | 20240226 | 130100 | 5826479950 | 47350 | 47400 | 47400 | 47350 | 182 |
| 431 | 20240226 | 130000 | 5817859800 | 47350 | 47400 | 47400 | 47350 | 285 |
| 432 | 20240226 | 125900 | 5804364150 | 47400 | 47400 | 47400 | 47350 | 1125 |
| 433 | 20240226 | 125800 | 5751060050 | 47450 | 47450 | 47450 | 47400 | 245 |
| 434 | 20240226 | 125700 | 5739436050 | 47450 | 47500 | 47500 | 47450 | 1121 |
| 435 | 20240226 | 125600 | 5686204750 | 47500 | 47500 | 47500 | 47500 | 84 |
| 436 | 20240226 | 125500 | 5682214750 | 47500 | 47500 | 47500 | 47500 | 26 |
| 437 | 20240226 | 125400 | 5680979750 | 47500 | 47550 | 47600 | 47500 | 677 |
| 438 | 20240226 | 125300 | 5648791650 | 47550 | 47550 | 47550 | 47550 | 16 |
| 439 | 20240226 | 125200 | 5648030850 | 47550 | 47550 | 47550 | 47550 | 11 |
| 440 | 20240226 | 125100 | 5647507800 | 47550 | 47550 | 47550 | 47550 | 57 |
| 441 | 20240226 | 125000 | 5644797450 | 47550 | 47550 | 47600 | 47550 | 67 |
| 442 | 20240226 | 124900 | 5641611150 | 47600 | 47550 | 47600 | 47550 | 227 |
| 443 | 20240226 | 124800 | 5630809100 | 47600 | 47550 | 47600 | 47550 | 39 |
| 444 | 20240226 | 124700 | 5628953800 | 47550 | 47550 | 47550 | 47550 | 44 |
| 445 | 20240226 | 124600 | 5626861600 | 47600 | 47600 | 47600 | 47550 | 86 |
| 446 | 20240226 | 124500 | 5622768500 | 47600 | 47550 | 47600 | 47550 | 11 |
| 447 | 20240226 | 124400 | 5622245400 | 47550 | 47550 | 47550 | 47550 | 88 |
| 448 | 20240226 | 124300 | 5618061000 | 47550 | 47600 | 47600 | 47550 | 27 |
| 449 | 20240226 | 124200 | 5616776300 | 47550 | 47600 | 47600 | 47550 | 103 |
| 450 | 20240226 | 124100 | 5611878600 | 47600 | 47600 | 47600 | 47600 | 26 |
| 451 | 20240226 | 124000 | 5610641000 | 47600 | 47550 | 47600 | 47550 | 140 |
| 452 | 20240226 | 123900 | 5603982000 | 47550 | 47600 | 47600 | 47550 | 65 |
| 453 | 20240226 | 123800 | 5600889150 | 47600 | 47600 | 47600 | 47600 | 21 |
| 454 | 20240226 | 123700 | 5599889550 | 47600 | 47600 | 47600 | 47600 | 125 |
| 455 | 20240226 | 123600 | 5593939550 | 47550 | 47600 | 47600 | 47550 | 53 |
| 456 | 20240226 | 123500 | 5591417450 | 47600 | 47600 | 47600 | 47600 | 10 |
| 457 | 20240226 | 123400 | 5590941450 | 47550 | 47600 | 47600 | 47550 | 28 |
| 458 | 20240226 | 123300 | 5589609950 | 47600 | 47600 | 47600 | 47600 | 13 |
| 459 | 20240226 | 123200 | 5588991150 | 47550 | 47550 | 47550 | 47550 | 211 |
| 460 | 20240226 | 123100 | 5578958100 | 47550 | 47600 | 47600 | 47550 | 211 |
| 461 | 20240226 | 123000 | 5568923000 | 47550 | 47600 | 47600 | 47550 | 49 |
| 462 | 20240226 | 122900 | 5566591100 | 47600 | 47550 | 47600 | 47550 | 250 |
| 463 | 20240226 | 122800 | 5554700650 | 47600 | 47650 | 47650 | 47600 | 326 |
| 464 | 20240226 | 122700 | 5539180300 | 47650 | 47700 | 47700 | 47650 | 11 |
| 465 | 20240226 | 122600 | 5538656100 | 47700 | 47700 | 47700 | 47700 | 37 |
| 466 | 20240226 | 122500 | 5536891200 | 47700 | 47700 | 47700 | 47700 | 34 |
| 467 | 20240226 | 122400 | 5535269400 | 47700 | 47700 | 47700 | 47700 | 368 |
| 468 | 20240226 | 122300 | 5517715800 | 47700 | 47700 | 47750 | 47700 | 147 |
| 469 | 20240226 | 122200 | 5510703850 | 47700 | 47700 | 47700 | 47700 | 21 |
| 470 | 20240226 | 122100 | 5509702150 | 47700 | 47800 | 47800 | 47700 | 53 |
| 471 | 20240226 | 122000 | 5507170400 | 47850 | 47850 | 47850 | 47850 | 462 |
| 472 | 20240226 | 121900 | 5485063700 | 47900 | 47900 | 47900 | 47900 | 410 |
| 473 | 20240226 | 121800 | 5465424700 | 47850 | 48000 | 48000 | 47850 | 429 |
| 474 | 20240226 | 121700 | 5444860600 | 48000 | 48000 | 48000 | 48000 | 293 |
| 475 | 20240226 | 121600 | 5430796600 | 48000 | 47950 | 48000 | 47900 | 1036 |
| 476 | 20240226 | 121500 | 5381101100 | 47900 | 47900 | 47900 | 47850 | 450 |
| 477 | 20240226 | 121400 | 5359550450 | 47900 | 47900 | 47900 | 47850 | 228 |
| 478 | 20240226 | 121300 | 5348629300 | 47900 | 47850 | 47900 | 47850 | 446 |
| 479 | 20240226 | 121200 | 5327268050 | 47900 | 47850 | 47900 | 47800 | 609 |
| 480 | 20240226 | 121100 | 5298127500 | 47850 | 47750 | 47850 | 47750 | 1139 |
| 481 | 20240226 | 121000 | 5243688400 | 47750 | 47750 | 47750 | 47750 | 272 |
| 482 | 20240226 | 120900 | 5230700400 | 47750 | 47750 | 47750 | 47750 | 70 |
| 483 | 20240226 | 120800 | 5227357900 | 47700 | 47750 | 47750 | 47700 | 9 |
| 484 | 20240226 | 120700 | 5226928450 | 47700 | 47700 | 47700 | 47700 | 40 |
| 485 | 20240226 | 120600 | 5225020450 | 47700 | 47700 | 47750 | 47700 | 47 |
| 486 | 20240226 | 120500 | 5222778500 | 47700 | 47700 | 47700 | 47700 | 88 |
| 487 | 20240226 | 120400 | 5218580900 | 47650 | 47700 | 47700 | 47650 | 75 |
| 488 | 20240226 | 120300 | 5215005400 | 47700 | 47650 | 47700 | 47650 | 17 |
| 489 | 20240226 | 120200 | 5214195300 | 47650 | 47700 | 47750 | 47650 | 121 |
| 490 | 20240226 | 120100 | 5208428900 | 47700 | 47700 | 47700 | 47700 | 26 |
| 491 | 20240226 | 120000 | 5207188700 | 47700 | 47700 | 47750 | 47700 | 522 |
| 492 | 20240226 | 115900 | 5182289200 | 47700 | 47700 | 47700 | 47700 | 20 |
| 493 | 20240226 | 115800 | 5181335200 | 47700 | 47750 | 47750 | 47700 | 95 |
| 494 | 20240226 | 115700 | 5176799100 | 47750 | 47750 | 47750 | 47750 | 105 |
| 495 | 20240226 | 115600 | 5171785350 | 47750 | 47750 | 47750 | 47700 | 564 |
| 496 | 20240226 | 115500 | 5144854600 | 47750 | 47750 | 47750 | 47750 | 3 |
| 497 | 20240226 | 115400 | 5144711350 | 47750 | 47700 | 47750 | 47700 | 5 |
| 498 | 20240226 | 115300 | 5144472650 | 47700 | 47750 | 47750 | 47700 | 45 |
| 499 | 20240226 | 115200 | 5142324900 | 47750 | 47650 | 47750 | 47650 | 281 |
| 500 | 20240226 | 115100 | 5128917200 | 47700 | 47700 | 47700 | 47700 | 287 |
| 501 | 20240226 | 115000 | 5115227300 | 47700 | 47700 | 47700 | 47650 | 8 |
| 502 | 20240226 | 114900 | 5114845800 | 47650 | 47700 | 47700 | 47650 | 23 |
| 503 | 20240226 | 114800 | 5113748800 | 47700 | 47700 | 47700 | 47650 | 52 |
| 504 | 20240226 | 114700 | 5111269050 | 47650 | 47650 | 47650 | 47650 | 158 |
| 505 | 20240226 | 114600 | 5103740350 | 47600 | 47600 | 47600 | 47600 | 322 |
| 506 | 20240226 | 114500 | 5088413150 | 47600 | 47600 | 47600 | 47600 | 256 |
| 507 | 20240226 | 114400 | 5076227550 | 47600 | 47600 | 47600 | 47600 | 157 |
| 508 | 20240226 | 114300 | 5068754350 | 47600 | 47600 | 47600 | 47600 | 55 |
| 509 | 20240226 | 114200 | 5066136350 | 47600 | 47600 | 47600 | 47600 | 58 |
| 510 | 20240226 | 114100 | 5063375550 | 47600 | 47600 | 47600 | 47600 | 1 |
| 511 | 20240226 | 114000 | 5063327950 | 47450 | 47550 | 47550 | 47450 | 286 |
| 512 | 20240226 | 113900 | 5049735150 | 47500 | 47550 | 47550 | 47450 | 248 |
| 513 | 20240226 | 113800 | 5037946000 | 47550 | 47550 | 47550 | 47500 | 440 |
| 514 | 20240226 | 113700 | 5017029350 | 47500 | 47400 | 47500 | 47350 | 737 |
| 515 | 20240226 | 113600 | 4982050350 | 47350 | 47350 | 47350 | 47350 | 5990 |
| 516 | 20240226 | 113500 | 4698423850 | 47350 | 47300 | 47350 | 47300 | 69 |
| 517 | 20240226 | 113400 | 4695159450 | 47350 | 47350 | 47350 | 47350 | 107 |
| 518 | 20240226 | 113300 | 4690093000 | 47350 | 47350 | 47350 | 47350 | 11 |
| 519 | 20240226 | 113200 | 4689572150 | 47350 | 47300 | 47350 | 47300 | 245 |
| 520 | 20240226 | 113100 | 4677983600 | 47300 | 47350 | 47350 | 47300 | 116 |
| 521 | 20240226 | 113000 | 4672493200 | 47350 | 47350 | 47350 | 47350 | 86 |
| 522 | 20240226 | 112900 | 4668421100 | 47350 | 47350 | 47350 | 47350 | 257 |
| 523 | 20240226 | 112800 | 4656252150 | 47350 | 47300 | 47350 | 47300 | 553 |
| 524 | 20240226 | 112700 | 4630079000 | 47300 | 47300 | 47350 | 47300 | 198 |
| 525 | 20240226 | 112600 | 4620713550 | 47350 | 47350 | 47350 | 47300 | 50 |
| 526 | 20240226 | 112500 | 4618347150 | 47350 | 47300 | 47350 | 47300 | 543 |
| 527 | 20240226 | 112400 | 4592663200 | 47300 | 47300 | 47300 | 47250 | 593 |
| 528 | 20240226 | 112300 | 4564618050 | 47300 | 47300 | 47300 | 47250 | 26 |
| 529 | 20240226 | 112200 | 4563388950 | 47300 | 47300 | 47300 | 47250 | 119 |
| 530 | 20240226 | 112100 | 4557761750 | 47300 | 47250 | 47300 | 47250 | 159 |
| 531 | 20240226 | 112000 | 4550247050 | 47300 | 47300 | 47300 | 47250 | 82 |
| 532 | 20240226 | 111900 | 4546369300 | 47300 | 47300 | 47300 | 47250 | 592 |
| 533 | 20240226 | 111800 | 4518392000 | 47300 | 47300 | 47300 | 47300 | 159 |
| 534 | 20240226 | 111700 | 4510871300 | 47300 | 47300 | 47300 | 47250 | 1719 |
| 535 | 20240226 | 111600 | 4429563650 | 47350 | 47350 | 47350 | 47300 | 1634 |
| 536 | 20240226 | 111500 | 4352194250 | 47350 | 47350 | 47350 | 47350 | 143 |
| 537 | 20240226 | 111400 | 4345423200 | 47350 | 47300 | 47350 | 47300 | 86 |
| 538 | 20240226 | 111300 | 4341352450 | 47300 | 47300 | 47300 | 47300 | 529 |
| 539 | 20240226 | 111200 | 4316330750 | 47300 | 47300 | 47300 | 47300 | 68 |
| 540 | 20240226 | 111100 | 4313114350 | 47300 | 47300 | 47300 | 47300 | 70 |
| 541 | 20240226 | 111000 | 4309803350 | 47300 | 47300 | 47300 | 47250 | 237 |
| 542 | 20240226 | 110900 | 4298597550 | 47300 | 47250 | 47300 | 47250 | 35 |
| 543 | 20240226 | 110800 | 4296942600 | 47300 | 47300 | 47300 | 47300 | 1750 |
| 544 | 20240226 | 110700 | 4214167600 | 47300 | 47350 | 47350 | 47300 | 426 |
| 545 | 20240226 | 110600 | 4194017550 | 47300 | 47300 | 47350 | 47300 | 568 |
| 546 | 20240226 | 110500 | 4167139050 | 47300 | 47350 | 47350 | 47300 | 135 |
| 547 | 20240226 | 110400 | 4160749150 | 47350 | 47450 | 47500 | 47300 | 5996 |
| 548 | 20240226 | 110300 | 3876720800 | 47450 | 47450 | 47450 | 47450 | 294 |
| 549 | 20240226 | 110200 | 3862770500 | 47450 | 47450 | 47450 | 47450 | 144 |
| 550 | 20240226 | 110100 | 3855937700 | 47500 | 47500 | 47500 | 47500 | 37 |
| 551 | 20240226 | 110000 | 3854180200 | 47500 | 47550 | 47550 | 47500 | 114 |
| 552 | 20240226 | 105900 | 3848764650 | 47500 | 47450 | 47500 | 47450 | 713 |
| 553 | 20240226 | 105800 | 3814912000 | 47450 | 47550 | 47550 | 47450 | 1631 |
| 554 | 20240226 | 105700 | 3737441100 | 47550 | 47600 | 47600 | 47550 | 1082 |
| 555 | 20240226 | 105600 | 3685991900 | 47550 | 47550 | 47550 | 47550 | 137 |
| 556 | 20240226 | 105500 | 3679477550 | 47600 | 47550 | 47600 | 47550 | 29 |
| 557 | 20240226 | 105400 | 3678098200 | 47550 | 47600 | 47600 | 47550 | 38 |
| 558 | 20240226 | 105300 | 3676289550 | 47600 | 47600 | 47600 | 47600 | 131 |
| 559 | 20240226 | 105200 | 3670053950 | 47600 | 47600 | 47600 | 47550 | 353 |
| 560 | 20240226 | 105100 | 3653255800 | 47550 | 47600 | 47600 | 47550 | 97 |
| 561 | 20240226 | 105000 | 3648642750 | 47550 | 47600 | 47600 | 47550 | 9 |
| 562 | 20240226 | 104900 | 3648214700 | 47550 | 47650 | 47650 | 47550 | 643 |
| 563 | 20240226 | 104800 | 3617617100 | 47650 | 47650 | 47650 | 47600 | 123 |
| 564 | 20240226 | 104700 | 3611758650 | 47650 | 47650 | 47650 | 47650 | 4 |
| 565 | 20240226 | 104600 | 3611568050 | 47600 | 47600 | 47600 | 47600 | 203 |
| 566 | 20240226 | 104500 | 3601905250 | 47600 | 47700 | 47700 | 47600 | 455 |
| 567 | 20240226 | 104400 | 3580224400 | 47700 | 47750 | 47750 | 47700 | 367 |
| 568 | 20240226 | 104300 | 3562718150 | 47750 | 47700 | 47750 | 47700 | 177 |
| 569 | 20240226 | 104200 | 3554274000 | 47750 | 47750 | 47750 | 47750 | 276 |
| 570 | 20240226 | 104100 | 3541095000 | 47750 | 47700 | 47750 | 47700 | 65 |
| 571 | 20240226 | 104000 | 3537991950 | 47750 | 47700 | 47750 | 47700 | 159 |
| 572 | 20240226 | 103900 | 3530406600 | 47700 | 47750 | 47750 | 47700 | 355 |
| 573 | 20240226 | 103800 | 3513465250 | 47750 | 47700 | 47750 | 47700 | 1478 |
| 574 | 20240226 | 103700 | 3442956700 | 47750 | 47800 | 47800 | 47750 | 337 |
| 575 | 20240226 | 103600 | 3426864850 | 47800 | 47850 | 47850 | 47800 | 341 |
| 576 | 20240226 | 103500 | 3410563800 | 47850 | 47850 | 47850 | 47850 | 330 |
| 577 | 20240226 | 103400 | 3394773300 | 47850 | 47850 | 47850 | 47850 | 88 |
| 578 | 20240226 | 103300 | 3390562500 | 47850 | 47850 | 47900 | 47800 | 347 |
| 579 | 20240226 | 103200 | 3373963450 | 47900 | 47900 | 47900 | 47900 | 374 |
| 580 | 20240226 | 103100 | 3356048850 | 47900 | 47800 | 47950 | 47750 | 510 |
| 581 | 20240226 | 103000 | 3331635700 | 47800 | 47800 | 47800 | 47800 | 324 |
| 582 | 20240226 | 102900 | 3316148500 | 47800 | 47800 | 47800 | 47800 | 179 |
| 583 | 20240226 | 102800 | 3307592300 | 47800 | 47750 | 47800 | 47750 | 264 |
| 584 | 20240226 | 102700 | 3294982600 | 47800 | 47700 | 47800 | 47700 | 268 |
| 585 | 20240226 | 102600 | 3282185100 | 47700 | 47700 | 47750 | 47700 | 74 |
| 586 | 20240226 | 102500 | 3278654950 | 47700 | 47750 | 47750 | 47700 | 132 |
| 587 | 20240226 | 102400 | 3272353850 | 47700 | 47600 | 47700 | 47600 | 804 |
| 588 | 20240226 | 102300 | 3234012050 | 47600 | 47650 | 47650 | 47600 | 77 |
| 589 | 20240226 | 102200 | 3230346000 | 47650 | 47550 | 47650 | 47550 | 63 |
| 590 | 20240226 | 102100 | 3227348200 | 47550 | 47550 | 47700 | 47550 | 112 |
| 591 | 20240226 | 102000 | 3222016900 | 47550 | 47550 | 47650 | 47550 | 1159 |
| 592 | 20240226 | 101900 | 3166846950 | 47550 | 47550 | 47550 | 47550 | 74 |
| 593 | 20240226 | 101800 | 3163328250 | 47600 | 47600 | 47600 | 47550 | 192 |
| 594 | 20240226 | 101700 | 3154189150 | 47600 | 47600 | 47600 | 47550 | 85 |
| 595 | 20240226 | 101600 | 3150144050 | 47600 | 47550 | 47600 | 47550 | 166 |
| 596 | 20240226 | 101500 | 3142249950 | 47600 | 47550 | 47600 | 47550 | 551 |
| 597 | 20240226 | 101400 | 3116049700 | 47550 | 47600 | 47600 | 47550 | 105 |
| 598 | 20240226 | 101300 | 3111055950 | 47600 | 47600 | 47600 | 47600 | 260 |
| 599 | 20240226 | 101200 | 3098679950 | 47600 | 47650 | 47650 | 47600 | 1965 |
| 600 | 20240226 | 101100 | 3005121900 | 47650 | 47650 | 47700 | 47600 | 261 |
| 601 | 20240226 | 101000 | 2992685100 | 47650 | 47600 | 47650 | 47600 | 175 |
| 602 | 20240226 | 100900 | 2984348900 | 47600 | 47600 | 47600 | 47600 | 284 |
| 603 | 20240226 | 100800 | 2970830500 | 47600 | 47700 | 47700 | 47600 | 979 |
| 604 | 20240226 | 100700 | 2924217050 | 47700 | 47700 | 47700 | 47650 | 254 |
| 605 | 20240226 | 100600 | 2912112850 | 47700 | 47650 | 47700 | 47650 | 13 |
| 606 | 20240226 | 100500 | 2911492900 | 47650 | 47700 | 47700 | 47650 | 136 |
| 607 | 20240226 | 100400 | 2905009350 | 47700 | 47600 | 47700 | 47600 | 340 |
| 608 | 20240226 | 100300 | 2888808300 | 47650 | 47600 | 47650 | 47600 | 257 |
| 609 | 20240226 | 100200 | 2876573900 | 47600 | 47600 | 47650 | 47550 | 284 |
| 610 | 20240226 | 100100 | 2863056750 | 47600 | 47600 | 47600 | 47600 | 363 |
| 611 | 20240226 | 100000 | 2845777950 | 47600 | 47600 | 47600 | 47600 | 239 |
| 612 | 20240226 | 095900 | 2834401550 | 47600 | 47550 | 47600 | 47550 | 9 |
| 613 | 20240226 | 095800 | 2833973200 | 47550 | 47550 | 47550 | 47550 | 92 |
| 614 | 20240226 | 095700 | 2829598600 | 47550 | 47550 | 47550 | 47500 | 574 |
| 615 | 20240226 | 095600 | 2802304950 | 47550 | 47550 | 47550 | 47550 | 123 |
| 616 | 20240226 | 095500 | 2796456300 | 47550 | 47550 | 47550 | 47500 | 292 |
| 617 | 20240226 | 095400 | 2782573300 | 47500 | 47550 | 47650 | 47500 | 1763 |
| 618 | 20240226 | 095300 | 2698683600 | 47550 | 47600 | 47600 | 47500 | 614 |
| 619 | 20240226 | 095200 | 2669500900 | 47600 | 47600 | 47600 | 47550 | 639 |
| 620 | 20240226 | 095100 | 2639111650 | 47600 | 47600 | 47650 | 47550 | 516 |
| 621 | 20240226 | 095000 | 2614548750 | 47600 | 47650 | 47650 | 47600 | 944 |
| 622 | 20240226 | 094900 | 2569582450 | 47700 | 47750 | 47750 | 47700 | 699 |
| 623 | 20240226 | 094800 | 2536235500 | 47750 | 47800 | 47800 | 47750 | 203 |
| 624 | 20240226 | 094700 | 2526535550 | 47700 | 47850 | 47850 | 47700 | 1688 |
| 625 | 20240226 | 094600 | 2445883150 | 47900 | 47900 | 47900 | 47800 | 456 |
| 626 | 20240226 | 094500 | 2424058700 | 47900 | 48000 | 48000 | 47900 | 93 |
| 627 | 20240226 | 094400 | 2419601200 | 48000 | 47950 | 48000 | 47850 | 1645 |
| 628 | 20240226 | 094300 | 2340805650 | 47950 | 48050 | 48050 | 47900 | 179 |
| 629 | 20240226 | 094200 | 2332224000 | 48050 | 47950 | 48050 | 47950 | 594 |
| 630 | 20240226 | 094100 | 2303709100 | 47950 | 48000 | 48000 | 47950 | 738 |
| 631 | 20240226 | 094000 | 2268285550 | 48000 | 47950 | 48000 | 47950 | 524 |
| 632 | 20240226 | 093900 | 2243159650 | 47950 | 48000 | 48050 | 47900 | 1668 |
| 633 | 20240226 | 093800 | 2163110950 | 48000 | 48050 | 48050 | 47950 | 286 |
| 634 | 20240226 | 093700 | 2149379600 | 47950 | 48050 | 48050 | 47950 | 1414 |
| 635 | 20240226 | 093600 | 2081497400 | 48050 | 48150 | 48150 | 48000 | 1860 |
| 636 | 20240226 | 093500 | 1992103050 | 48200 | 48150 | 48200 | 48150 | 668 |
| 637 | 20240226 | 093400 | 1959913850 | 48200 | 48200 | 48250 | 48150 | 214 |
| 638 | 20240226 | 093300 | 1949593400 | 48200 | 48250 | 48300 | 48200 | 1209 |
| 639 | 20240226 | 093200 | 1891238700 | 48000 | 48000 | 48200 | 48000 | 2336 |
| 640 | 20240226 | 093100 | 1778896600 | 48000 | 48000 | 48050 | 48000 | 946 |
| 641 | 20240226 | 093000 | 1733486500 | 48000 | 48000 | 48050 | 48000 | 398 |
| 642 | 20240226 | 092900 | 1714380650 | 48000 | 48000 | 48050 | 48000 | 272 |
| 643 | 20240226 | 092800 | 1701313900 | 48000 | 48000 | 48000 | 47950 | 909 |
| 644 | 20240226 | 092700 | 1657703300 | 48000 | 48100 | 48100 | 47950 | 424 |
| 645 | 20240226 | 092600 | 1637341100 | 48100 | 48150 | 48150 | 47900 | 2432 |
| 646 | 20240226 | 092500 | 1520355750 | 48150 | 48150 | 48250 | 48150 | 1327 |
| 647 | 20240226 | 092400 | 1456403700 | 48200 | 48200 | 48200 | 48100 | 536 |
| 648 | 20240226 | 092300 | 1430599600 | 48200 | 47850 | 48200 | 47800 | 4254 |
| 649 | 20240226 | 092200 | 1226226100 | 47850 | 47850 | 47900 | 47800 | 200 |
| 650 | 20240226 | 092100 | 1216655250 | 47900 | 47950 | 48100 | 47900 | 1633 |
| 651 | 20240226 | 092000 | 1138308850 | 47950 | 47950 | 48100 | 47950 | 3493 |
| 652 | 20240226 | 091900 | 970579250 | 47950 | 47800 | 47950 | 47750 | 1434 |
| 653 | 20240226 | 091800 | 901968900 | 47750 | 47750 | 47800 | 47700 | 604 |
| 654 | 20240226 | 091700 | 873125400 | 47700 | 47750 | 47800 | 47700 | 581 |
| 655 | 20240226 | 091600 | 845389550 | 47750 | 47650 | 47800 | 47650 | 1064 |
| 656 | 20240226 | 091500 | 794656500 | 47650 | 47500 | 47650 | 47500 | 307 |
| 657 | 20240226 | 091400 | 780055450 | 47500 | 47450 | 47500 | 47450 | 838 |
| 658 | 20240226 | 091300 | 740281350 | 47400 | 47400 | 47400 | 47350 | 669 |
| 659 | 20240226 | 091200 | 708573050 | 47400 | 47400 | 47400 | 47350 | 180 |
| 660 | 20240226 | 091100 | 700045050 | 47350 | 47400 | 47400 | 47350 | 814 |
| 661 | 20240226 | 091000 | 661483300 | 47400 | 47400 | 47450 | 47350 | 1137 |
| 662 | 20240226 | 090900 | 607595750 | 47400 | 47400 | 47450 | 47400 | 320 |
| 663 | 20240226 | 090800 | 592423150 | 47400 | 47400 | 47450 | 47400 | 151 |
| 664 | 20240226 | 090700 | 585263400 | 47400 | 47450 | 47450 | 47400 | 457 |
| 665 | 20240226 | 090600 | 563600900 | 47450 | 47400 | 47450 | 47400 | 1358 |
| 666 | 20240226 | 090500 | 499200750 | 47400 | 47500 | 47500 | 47400 | 373 |
| 667 | 20240226 | 090400 | 481505000 | 47450 | 47500 | 47500 | 47450 | 455 |
| 668 | 20240226 | 090300 | 459914800 | 47500 | 47500 | 47500 | 47450 | 571 |
| 669 | 20240226 | 090200 | 432803300 | 47500 | 47500 | 47600 | 47500 | 1720 |
| 670 | 20240226 | 090100 | 351048400 | 47550 | 47350 | 47550 | 47250 | 2392 |
| 671 | 20240226 | 090000 | 237784650 | 47350 | 47400 | 47450 | 47350 | 4813 |