35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 194900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 3 | 20240226 | 194800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 4 | 20240226 | 194700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 5 | 20240226 | 194600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 6 | 20240226 | 194500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 7 | 20240226 | 194400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 8 | 20240226 | 194300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 9 | 20240226 | 194200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 10 | 20240226 | 194100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 11 | 20240226 | 194000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 12 | 20240226 | 193900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 13 | 20240226 | 193800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 14 | 20240226 | 193700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 15 | 20240226 | 193600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 16 | 20240226 | 193500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 17 | 20240226 | 193400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 18 | 20240226 | 193300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 19 | 20240226 | 193200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 20 | 20240226 | 193100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 21 | 20240226 | 193000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 22 | 20240226 | 192900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 23 | 20240226 | 192800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 24 | 20240226 | 192700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 25 | 20240226 | 192600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 26 | 20240226 | 192500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 27 | 20240226 | 192400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 28 | 20240226 | 192300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 29 | 20240226 | 192200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 30 | 20240226 | 192100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 31 | 20240226 | 192000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 32 | 20240226 | 191900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 33 | 20240226 | 191800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 34 | 20240226 | 191700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 35 | 20240226 | 191600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 36 | 20240226 | 191500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 37 | 20240226 | 191400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 38 | 20240226 | 191300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 39 | 20240226 | 191200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 40 | 20240226 | 191100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 41 | 20240226 | 191000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 42 | 20240226 | 190900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 43 | 20240226 | 190800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 44 | 20240226 | 190700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 45 | 20240226 | 190600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 46 | 20240226 | 190500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 47 | 20240226 | 190400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 48 | 20240226 | 190300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 49 | 20240226 | 190200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 50 | 20240226 | 190100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 51 | 20240226 | 190000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 52 | 20240226 | 185900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 53 | 20240226 | 185800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 54 | 20240226 | 185700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 55 | 20240226 | 185600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 56 | 20240226 | 185500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 57 | 20240226 | 185400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 58 | 20240226 | 185300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 59 | 20240226 | 185200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 60 | 20240226 | 185100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 61 | 20240226 | 185000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 62 | 20240226 | 184900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 63 | 20240226 | 184800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 64 | 20240226 | 184700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 65 | 20240226 | 184600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 66 | 20240226 | 184500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 67 | 20240226 | 184400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 68 | 20240226 | 184300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 69 | 20240226 | 184200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 70 | 20240226 | 184100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 71 | 20240226 | 184000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 72 | 20240226 | 183900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 73 | 20240226 | 183800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 74 | 20240226 | 183700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 75 | 20240226 | 183600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 76 | 20240226 | 183500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 77 | 20240226 | 183400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 78 | 20240226 | 183300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 79 | 20240226 | 183200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 80 | 20240226 | 183100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 81 | 20240226 | 183000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 82 | 20240226 | 182900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 83 | 20240226 | 182800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 84 | 20240226 | 182700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 85 | 20240226 | 182600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 86 | 20240226 | 182500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 87 | 20240226 | 182400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 88 | 20240226 | 182300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 89 | 20240226 | 182200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 90 | 20240226 | 182100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 91 | 20240226 | 182000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 92 | 20240226 | 181900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 93 | 20240226 | 181800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 94 | 20240226 | 181700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 95 | 20240226 | 181600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 96 | 20240226 | 181500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 97 | 20240226 | 181400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 98 | 20240226 | 181300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 99 | 20240226 | 181200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 100 | 20240226 | 181100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 101 | 20240226 | 181000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 102 | 20240226 | 180900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 103 | 20240226 | 180800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 104 | 20240226 | 180700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 105 | 20240226 | 180600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 106 | 20240226 | 180500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 107 | 20240226 | 180400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 108 | 20240226 | 180300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 109 | 20240226 | 180200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 110 | 20240226 | 180100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 111 | 20240226 | 180000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 112 | 20240226 | 175900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 113 | 20240226 | 175800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 114 | 20240226 | 175700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 115 | 20240226 | 175600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 116 | 20240226 | 175500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 117 | 20240226 | 175400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 118 | 20240226 | 175300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 119 | 20240226 | 175200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 120 | 20240226 | 175100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 121 | 20240226 | 175000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 122 | 20240226 | 174900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 123 | 20240226 | 174800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 124 | 20240226 | 174700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 125 | 20240226 | 174600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 126 | 20240226 | 174500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 127 | 20240226 | 174400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 128 | 20240226 | 174300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 129 | 20240226 | 174200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 130 | 20240226 | 174100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 131 | 20240226 | 174000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 132 | 20240226 | 173900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 133 | 20240226 | 173800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 134 | 20240226 | 173700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 135 | 20240226 | 173600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 136 | 20240226 | 173500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 137 | 20240226 | 173400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 138 | 20240226 | 173300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 139 | 20240226 | 173200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 140 | 20240226 | 173100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 141 | 20240226 | 173000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 142 | 20240226 | 172900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 143 | 20240226 | 172800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 144 | 20240226 | 172700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 145 | 20240226 | 172600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 146 | 20240226 | 172500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 147 | 20240226 | 172400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 148 | 20240226 | 172300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 149 | 20240226 | 172200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 150 | 20240226 | 172100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 151 | 20240226 | 172000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 152 | 20240226 | 171900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 153 | 20240226 | 171800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 154 | 20240226 | 171700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 155 | 20240226 | 171600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 156 | 20240226 | 171500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 157 | 20240226 | 171400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 158 | 20240226 | 171300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 159 | 20240226 | 171200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 160 | 20240226 | 171100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 161 | 20240226 | 171000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 162 | 20240226 | 170900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 163 | 20240226 | 170800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 164 | 20240226 | 170700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 165 | 20240226 | 170600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 166 | 20240226 | 170500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 167 | 20240226 | 170400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 168 | 20240226 | 170300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 169 | 20240226 | 170200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 170 | 20240226 | 170100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 171 | 20240226 | 170000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 172 | 20240226 | 165900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 173 | 20240226 | 165800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 174 | 20240226 | 165700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 175 | 20240226 | 165600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 176 | 20240226 | 165500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 177 | 20240226 | 165400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 178 | 20240226 | 165300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 179 | 20240226 | 165200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 180 | 20240226 | 165100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 181 | 20240226 | 165000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 182 | 20240226 | 164900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 183 | 20240226 | 164800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 184 | 20240226 | 164700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 185 | 20240226 | 164600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 186 | 20240226 | 164500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 187 | 20240226 | 164400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 188 | 20240226 | 164300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 189 | 20240226 | 164200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 190 | 20240226 | 164100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 191 | 20240226 | 164000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 192 | 20240226 | 163900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 193 | 20240226 | 163800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 194 | 20240226 | 163700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 195 | 20240226 | 163600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 196 | 20240226 | 163500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 197 | 20240226 | 163400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 198 | 20240226 | 163300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 199 | 20240226 | 163200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 200 | 20240226 | 163100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 201 | 20240226 | 163000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 202 | 20240226 | 162900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 203 | 20240226 | 162800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 204 | 20240226 | 162700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 205 | 20240226 | 162600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 206 | 20240226 | 162500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 207 | 20240226 | 162400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 208 | 20240226 | 162300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 209 | 20240226 | 162200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 210 | 20240226 | 162100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 211 | 20240226 | 162000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 212 | 20240226 | 161900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 213 | 20240226 | 161800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 214 | 20240226 | 161700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 215 | 20240226 | 161600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 216 | 20240226 | 161500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 217 | 20240226 | 161400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 218 | 20240226 | 161300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 219 | 20240226 | 161200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 220 | 20240226 | 161100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 221 | 20240226 | 161000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 222 | 20240226 | 160900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 223 | 20240226 | 160800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 224 | 20240226 | 160700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 225 | 20240226 | 160600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 226 | 20240226 | 160500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 227 | 20240226 | 160400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 228 | 20240226 | 160300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 229 | 20240226 | 160200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 230 | 20240226 | 160100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 231 | 20240226 | 160000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 232 | 20240226 | 155900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 233 | 20240226 | 155800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 234 | 20240226 | 155700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 235 | 20240226 | 155600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 236 | 20240226 | 155500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 237 | 20240226 | 155400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 238 | 20240226 | 155300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 239 | 20240226 | 155200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 240 | 20240226 | 155100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 241 | 20240226 | 155000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 242 | 20240226 | 154900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 243 | 20240226 | 154800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 244 | 20240226 | 154700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 245 | 20240226 | 154600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 246 | 20240226 | 154500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 247 | 20240226 | 154400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 248 | 20240226 | 154300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 249 | 20240226 | 154200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 250 | 20240226 | 154100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 251 | 20240226 | 154000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 252 | 20240226 | 153900 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 253 | 20240226 | 153800 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 254 | 20240226 | 153700 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 255 | 20240226 | 153600 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 256 | 20240226 | 153500 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 257 | 20240226 | 153400 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 258 | 20240226 | 153300 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 259 | 20240226 | 153200 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 260 | 20240226 | 153100 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 0 |
| 261 | 20240226 | 153000 | 10953011900 | 47050 | 47050 | 47050 | 47050 | 11095 |
| 262 | 20240226 | 152900 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 263 | 20240226 | 152800 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 264 | 20240226 | 152700 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 265 | 20240226 | 152600 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 266 | 20240226 | 152500 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 267 | 20240226 | 152400 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 268 | 20240226 | 152300 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 269 | 20240226 | 152200 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 270 | 20240226 | 152100 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 271 | 20240226 | 152000 | 10430992150 | 47300 | 47300 | 47300 | 47300 | 0 |
| 272 | 20240226 | 151900 | 10430992150 | 47300 | 47150 | 47350 | 47150 | 374 |
| 273 | 20240226 | 151800 | 10413353750 | 47300 | 47100 | 47350 | 47050 | 2065 |
| 274 | 20240226 | 151700 | 10315849100 | 47100 | 47250 | 47250 | 47100 | 1175 |
| 275 | 20240226 | 151600 | 10260412550 | 47250 | 47200 | 47250 | 47200 | 540 |
| 276 | 20240226 | 151500 | 10234910800 | 47200 | 47250 | 47300 | 46900 | 2437 |
| 277 | 20240226 | 151400 | 10120210250 | 47250 | 47250 | 47300 | 47150 | 745 |
| 278 | 20240226 | 151300 | 10085005150 | 47250 | 47350 | 47400 | 47250 | 665 |
| 279 | 20240226 | 151200 | 10053551700 | 47350 | 47350 | 47400 | 47300 | 667 |
| 280 | 20240226 | 151100 | 10021973100 | 47300 | 47300 | 47400 | 47250 | 621 |
| 281 | 20240226 | 151000 | 9992579300 | 47300 | 47300 | 47400 | 47300 | 383 |
| 282 | 20240226 | 150900 | 9974447100 | 47350 | 47250 | 47350 | 47250 | 603 |
| 283 | 20240226 | 150800 | 9945927700 | 47250 | 47200 | 47350 | 47200 | 472 |
| 284 | 20240226 | 150700 | 9923613000 | 47200 | 47150 | 47250 | 47150 | 494 |
| 285 | 20240226 | 150600 | 9900299700 | 47300 | 47100 | 47300 | 47100 | 565 |
| 286 | 20240226 | 150500 | 9873606650 | 47100 | 47200 | 47350 | 47100 | 970 |
| 287 | 20240226 | 150400 | 9827776050 | 47200 | 47200 | 47250 | 47200 | 390 |
| 288 | 20240226 | 150300 | 9809365400 | 47150 | 47200 | 47250 | 47100 | 375 |
| 289 | 20240226 | 150200 | 9791672100 | 47250 | 47200 | 47350 | 47100 | 1126 |
| 290 | 20240226 | 150100 | 9738493550 | 47300 | 47250 | 47350 | 47250 | 1309 |
| 291 | 20240226 | 150000 | 9676540450 | 47250 | 47300 | 47400 | 47250 | 806 |
| 292 | 20240226 | 145900 | 9638399950 | 47300 | 47300 | 47350 | 47250 | 528 |
| 293 | 20240226 | 145800 | 9613430100 | 47300 | 47200 | 47400 | 47050 | 653 |
| 294 | 20240226 | 145700 | 9582561650 | 47050 | 47250 | 47300 | 47000 | 1044 |
| 295 | 20240226 | 145600 | 9533255750 | 47300 | 47350 | 47450 | 47300 | 822 |
| 296 | 20240226 | 145500 | 9494293500 | 47350 | 47350 | 47400 | 47300 | 705 |
| 297 | 20240226 | 145400 | 9460902100 | 47400 | 47350 | 47400 | 47200 | 319 |
| 298 | 20240226 | 145300 | 9445813450 | 47400 | 47350 | 47500 | 47350 | 827 |
| 299 | 20240226 | 145200 | 9406596750 | 47350 | 47400 | 47450 | 47300 | 822 |
| 300 | 20240226 | 145100 | 9367646050 | 47400 | 47400 | 47450 | 47400 | 590 |
| 301 | 20240226 | 145000 | 9339670700 | 47400 | 47350 | 47400 | 47300 | 618 |
| 302 | 20240226 | 144900 | 9310405350 | 47350 | 47350 | 47450 | 47300 | 626 |
| 303 | 20240226 | 144800 | 9280736600 | 47350 | 47300 | 47450 | 47300 | 1023 |
| 304 | 20240226 | 144700 | 9232274650 | 47300 | 47300 | 47400 | 47300 | 508 |
| 305 | 20240226 | 144600 | 9208219100 | 47300 | 47300 | 47350 | 47250 | 422 |
| 306 | 20240226 | 144500 | 9188263050 | 47400 | 47300 | 47400 | 47300 | 881 |
| 307 | 20240226 | 144400 | 9146538000 | 47300 | 47350 | 47400 | 47300 | 353 |
| 308 | 20240226 | 144300 | 9129826800 | 47350 | 47400 | 47450 | 47300 | 1162 |
| 309 | 20240226 | 144200 | 9074726850 | 47400 | 47500 | 47500 | 47350 | 506 |
| 310 | 20240226 | 144100 | 9050732800 | 47500 | 47350 | 47500 | 47350 | 436 |
| 311 | 20240226 | 144000 | 9030065800 | 47350 | 47350 | 47450 | 47350 | 919 |
| 312 | 20240226 | 143900 | 8986488150 | 47400 | 47350 | 47500 | 47350 | 962 |
| 313 | 20240226 | 143800 | 8940877050 | 47350 | 47450 | 47450 | 47350 | 366 |
| 314 | 20240226 | 143700 | 8923519350 | 47450 | 47400 | 47450 | 47350 | 804 |
| 315 | 20240226 | 143600 | 8885386200 | 47350 | 47350 | 47400 | 47200 | 431 |
| 316 | 20240226 | 143500 | 8864976800 | 47100 | 47300 | 47400 | 47000 | 775 |
| 317 | 20240226 | 143400 | 8828308800 | 47300 | 47400 | 47450 | 47250 | 1156 |
| 318 | 20240226 | 143300 | 8773536650 | 47350 | 47350 | 47400 | 47300 | 440 |
| 319 | 20240226 | 143200 | 8752705250 | 47350 | 47350 | 47450 | 47300 | 1156 |
| 320 | 20240226 | 143100 | 8697928650 | 47350 | 47400 | 47400 | 47350 | 842 |
| 321 | 20240226 | 143000 | 8658029700 | 47400 | 47300 | 47400 | 47300 | 537 |
| 322 | 20240226 | 142900 | 8632599650 | 47350 | 47300 | 47400 | 47250 | 620 |
| 323 | 20240226 | 142800 | 8603256500 | 47250 | 47250 | 47300 | 47250 | 265 |
| 324 | 20240226 | 142700 | 8590731100 | 47250 | 47200 | 47350 | 47150 | 553 |
| 325 | 20240226 | 142600 | 8564616950 | 47200 | 47300 | 47300 | 47100 | 916 |
| 326 | 20240226 | 142500 | 8521373000 | 47300 | 47400 | 47450 | 47300 | 430 |
| 327 | 20240226 | 142400 | 8501008000 | 47400 | 47350 | 47400 | 47350 | 848 |
| 328 | 20240226 | 142300 | 8460817300 | 47350 | 47350 | 47400 | 47300 | 352 |
| 329 | 20240226 | 142200 | 8444149800 | 47350 | 47300 | 47400 | 47300 | 776 |
| 330 | 20240226 | 142100 | 8407398950 | 47350 | 47250 | 47350 | 47250 | 985 |
| 331 | 20240226 | 142000 | 8360807300 | 47300 | 47250 | 47300 | 47200 | 445 |
| 332 | 20240226 | 141900 | 8339777050 | 47250 | 47250 | 47300 | 47200 | 608 |
| 333 | 20240226 | 141800 | 8311037500 | 47250 | 47200 | 47250 | 47200 | 260 |
| 334 | 20240226 | 141700 | 8298756300 | 47250 | 47100 | 47250 | 47100 | 723 |
| 335 | 20240226 | 141600 | 8264629750 | 47150 | 47150 | 47200 | 47100 | 919 |
| 336 | 20240226 | 141500 | 8221279650 | 47100 | 47250 | 47250 | 47100 | 460 |
| 337 | 20240226 | 141400 | 8199599700 | 47150 | 47200 | 47200 | 47050 | 984 |
| 338 | 20240226 | 141300 | 8153191050 | 47250 | 47100 | 47250 | 47100 | 719 |
| 339 | 20240226 | 141200 | 8119256700 | 47100 | 47150 | 47250 | 47050 | 1048 |
| 340 | 20240226 | 141100 | 8069810400 | 47150 | 47100 | 47200 | 47100 | 1074 |
| 341 | 20240226 | 141000 | 8019173750 | 47150 | 47050 | 47150 | 47000 | 387 |
| 342 | 20240226 | 140900 | 8000960500 | 47100 | 46950 | 47100 | 46900 | 273 |
| 343 | 20240226 | 140800 | 7988135500 | 46950 | 46900 | 47050 | 46900 | 848 |
| 344 | 20240226 | 140700 | 7948298550 | 46950 | 46800 | 46950 | 46800 | 365 |
| 345 | 20240226 | 140600 | 7931185450 | 46800 | 46800 | 46900 | 46800 | 480 |
| 346 | 20240226 | 140500 | 7908704250 | 46800 | 46800 | 46850 | 46800 | 163 |
| 347 | 20240226 | 140400 | 7901069800 | 46750 | 46800 | 46850 | 46750 | 417 |
| 348 | 20240226 | 140300 | 7881551400 | 46800 | 46750 | 46900 | 46750 | 400 |
| 349 | 20240226 | 140200 | 7862820650 | 46750 | 46750 | 46800 | 46700 | 530 |
| 350 | 20240226 | 140100 | 7838046700 | 46700 | 46750 | 46800 | 46700 | 648 |
| 351 | 20240226 | 140000 | 7807759400 | 46750 | 46750 | 46750 | 46700 | 430 |
| 352 | 20240226 | 135900 | 7787660350 | 46750 | 46800 | 46800 | 46750 | 257 |
| 353 | 20240226 | 135800 | 7775644050 | 46750 | 46800 | 46800 | 46750 | 277 |
| 354 | 20240226 | 135700 | 7762682700 | 46850 | 46800 | 46850 | 46700 | 268 |
| 355 | 20240226 | 135600 | 7750152100 | 46800 | 46750 | 46800 | 46750 | 461 |
| 356 | 20240226 | 135500 | 7728586900 | 46750 | 46700 | 46800 | 46700 | 269 |
| 357 | 20240226 | 135400 | 7716016850 | 46750 | 46750 | 46800 | 46700 | 375 |
| 358 | 20240226 | 135300 | 7698485600 | 46750 | 46700 | 46800 | 46700 | 241 |
| 359 | 20240226 | 135200 | 7687225550 | 46750 | 46750 | 46800 | 46700 | 226 |
| 360 | 20240226 | 135100 | 7676660600 | 46800 | 46700 | 46800 | 46650 | 685 |
| 361 | 20240226 | 135000 | 7644644050 | 46700 | 46750 | 46750 | 46700 | 432 |
| 362 | 20240226 | 134900 | 7624452650 | 46750 | 46750 | 46800 | 46750 | 307 |
| 363 | 20240226 | 134800 | 7610099650 | 46800 | 46750 | 46800 | 46750 | 468 |
| 364 | 20240226 | 134700 | 7588212150 | 46800 | 46750 | 46800 | 46750 | 373 |
| 365 | 20240226 | 134600 | 7570764750 | 46750 | 46750 | 46800 | 46700 | 122 |
| 366 | 20240226 | 134500 | 7565062800 | 46700 | 46700 | 46750 | 46700 | 295 |
| 367 | 20240226 | 134400 | 7551278000 | 46750 | 46750 | 46800 | 46700 | 319 |
| 368 | 20240226 | 134300 | 7536363200 | 46700 | 46700 | 46750 | 46650 | 376 |
| 369 | 20240226 | 134200 | 7518813550 | 46700 | 46650 | 46750 | 46650 | 1159 |
| 370 | 20240226 | 134100 | 7464674300 | 46650 | 46650 | 46700 | 46600 | 334 |
| 371 | 20240226 | 134000 | 7449092400 | 46650 | 46650 | 46700 | 46650 | 496 |
| 372 | 20240226 | 133900 | 7425943200 | 46650 | 46750 | 46750 | 46650 | 1327 |
| 373 | 20240226 | 133800 | 7363975350 | 46750 | 46750 | 46750 | 46700 | 351 |
| 374 | 20240226 | 133700 | 7347569050 | 46750 | 46750 | 46800 | 46700 | 153 |
| 375 | 20240226 | 133600 | 7340418350 | 46750 | 46750 | 46850 | 46700 | 512 |
| 376 | 20240226 | 133500 | 7316486850 | 46800 | 46700 | 46800 | 46700 | 155 |
| 377 | 20240226 | 133400 | 7309240300 | 46750 | 46750 | 46850 | 46750 | 396 |
| 378 | 20240226 | 133300 | 7290719100 | 46750 | 46750 | 46800 | 46750 | 355 |
| 379 | 20240226 | 133200 | 7274122700 | 46750 | 46800 | 46800 | 46750 | 332 |
| 380 | 20240226 | 133100 | 7258592800 | 46750 | 46750 | 46750 | 46700 | 274 |
| 381 | 20240226 | 133000 | 7245783350 | 46750 | 46750 | 46800 | 46700 | 399 |
| 382 | 20240226 | 132900 | 7227134350 | 46800 | 46750 | 46800 | 46750 | 211 |
| 383 | 20240226 | 132800 | 7217260850 | 46750 | 46800 | 46800 | 46750 | 262 |
| 384 | 20240226 | 132700 | 7205000700 | 46800 | 46800 | 46850 | 46700 | 394 |
| 385 | 20240226 | 132600 | 7186576950 | 46750 | 46750 | 46800 | 46700 | 369 |
| 386 | 20240226 | 132500 | 7169324950 | 46800 | 46750 | 46800 | 46750 | 242 |
| 387 | 20240226 | 132400 | 7158003550 | 46750 | 46750 | 46800 | 46700 | 291 |
| 388 | 20240226 | 132300 | 7144398300 | 46750 | 46750 | 46800 | 46700 | 308 |
| 389 | 20240226 | 132200 | 7129994950 | 46700 | 46700 | 46750 | 46700 | 824 |
| 390 | 20240226 | 132100 | 7091476450 | 46700 | 46800 | 46800 | 46700 | 407 |
| 391 | 20240226 | 132000 | 7072441400 | 46750 | 46750 | 46800 | 46750 | 189 |
| 392 | 20240226 | 131900 | 7063605600 | 46800 | 46700 | 46900 | 46700 | 410 |
| 393 | 20240226 | 131800 | 7044431550 | 46700 | 46750 | 46750 | 46700 | 347 |
| 394 | 20240226 | 131700 | 7028221200 | 46700 | 46750 | 46750 | 46650 | 499 |
| 395 | 20240226 | 131600 | 7004915650 | 46700 | 46750 | 46750 | 46700 | 177 |
| 396 | 20240226 | 131500 | 6996649700 | 46700 | 46700 | 46750 | 46700 | 368 |
| 397 | 20240226 | 131400 | 6979462800 | 46750 | 46700 | 46750 | 46650 | 901 |
| 398 | 20240226 | 131300 | 6937357050 | 46700 | 46750 | 46750 | 46700 | 163 |
| 399 | 20240226 | 131200 | 6929744800 | 46700 | 46700 | 46750 | 46700 | 822 |
| 400 | 20240226 | 131100 | 6891349500 | 46700 | 46750 | 46800 | 46700 | 758 |
| 401 | 20240226 | 131000 | 6855913850 | 46750 | 46800 | 46800 | 46750 | 218 |
| 402 | 20240226 | 130900 | 6845721550 | 46750 | 46750 | 46800 | 46750 | 458 |
| 403 | 20240226 | 130800 | 6824302200 | 46750 | 46800 | 46800 | 46750 | 289 |
| 404 | 20240226 | 130700 | 6810780100 | 46750 | 46750 | 46750 | 46750 | 222 |
| 405 | 20240226 | 130600 | 6800401600 | 46750 | 46800 | 46800 | 46750 | 370 |
| 406 | 20240226 | 130500 | 6783095350 | 46800 | 46800 | 46800 | 46750 | 181 |
| 407 | 20240226 | 130400 | 6774625400 | 46800 | 46800 | 46800 | 46750 | 366 |
| 408 | 20240226 | 130300 | 6757503950 | 46800 | 46850 | 46850 | 46750 | 471 |
| 409 | 20240226 | 130200 | 6735456950 | 46800 | 46800 | 46850 | 46800 | 287 |
| 410 | 20240226 | 130100 | 6722025300 | 46800 | 46800 | 46850 | 46800 | 320 |
| 411 | 20240226 | 130000 | 6707041450 | 46850 | 46850 | 46850 | 46800 | 268 |
| 412 | 20240226 | 125900 | 6694497750 | 46850 | 46850 | 46850 | 46800 | 378 |
| 413 | 20240226 | 125800 | 6676797900 | 46850 | 46850 | 46900 | 46850 | 295 |
| 414 | 20240226 | 125700 | 6662967050 | 46850 | 46900 | 46950 | 46850 | 282 |
| 415 | 20240226 | 125600 | 6649747650 | 46900 | 46850 | 46950 | 46850 | 381 |
| 416 | 20240226 | 125500 | 6631894400 | 46850 | 46900 | 46950 | 46850 | 317 |
| 417 | 20240226 | 125400 | 6617018650 | 46900 | 46950 | 46950 | 46900 | 295 |
| 418 | 20240226 | 125300 | 6603176200 | 47000 | 46950 | 47000 | 46900 | 162 |
| 419 | 20240226 | 125200 | 6595574500 | 46950 | 46950 | 46950 | 46900 | 454 |
| 420 | 20240226 | 125100 | 6574272550 | 46900 | 46900 | 46900 | 46850 | 271 |
| 421 | 20240226 | 125000 | 6561568350 | 46900 | 46900 | 47000 | 46900 | 549 |
| 422 | 20240226 | 124900 | 6535798600 | 46900 | 46850 | 46950 | 46850 | 275 |
| 423 | 20240226 | 124800 | 6522897300 | 46850 | 46800 | 46900 | 46800 | 517 |
| 424 | 20240226 | 124700 | 6498674450 | 46850 | 46850 | 46850 | 46850 | 133 |
| 425 | 20240226 | 124600 | 6492443400 | 46850 | 46800 | 46900 | 46800 | 349 |
| 426 | 20240226 | 124500 | 6476103150 | 46800 | 46850 | 46900 | 46800 | 475 |
| 427 | 20240226 | 124400 | 6453840850 | 46850 | 46900 | 46900 | 46850 | 259 |
| 428 | 20240226 | 124300 | 6441697050 | 46900 | 46950 | 46950 | 46850 | 325 |
| 429 | 20240226 | 124200 | 6426453700 | 46900 | 46900 | 47000 | 46850 | 282 |
| 430 | 20240226 | 124100 | 6413210550 | 46900 | 46900 | 46950 | 46900 | 567 |
| 431 | 20240226 | 124000 | 6386609150 | 46900 | 46850 | 46950 | 46850 | 151 |
| 432 | 20240226 | 123900 | 6379531700 | 46850 | 46900 | 46950 | 46850 | 234 |
| 433 | 20240226 | 123800 | 6368563550 | 46900 | 46900 | 46900 | 46850 | 270 |
| 434 | 20240226 | 123700 | 6355900800 | 46950 | 46950 | 46950 | 46900 | 210 |
| 435 | 20240226 | 123600 | 6346041350 | 46900 | 46950 | 46950 | 46900 | 248 |
| 436 | 20240226 | 123500 | 6334402150 | 46950 | 46950 | 47000 | 46900 | 237 |
| 437 | 20240226 | 123400 | 6323275800 | 46950 | 47000 | 47000 | 46900 | 362 |
| 438 | 20240226 | 123300 | 6306278850 | 46900 | 47000 | 47000 | 46900 | 293 |
| 439 | 20240226 | 123200 | 6292522100 | 47000 | 47050 | 47050 | 46950 | 185 |
| 440 | 20240226 | 123100 | 6283833400 | 47100 | 47000 | 47100 | 46950 | 405 |
| 441 | 20240226 | 123000 | 6264799150 | 47000 | 46950 | 47000 | 46900 | 241 |
| 442 | 20240226 | 122900 | 6253487200 | 47000 | 47000 | 47050 | 47000 | 278 |
| 443 | 20240226 | 122800 | 6240417800 | 47000 | 47000 | 47000 | 46950 | 201 |
| 444 | 20240226 | 122700 | 6230976650 | 47000 | 47000 | 47050 | 46950 | 297 |
| 445 | 20240226 | 122600 | 6217020700 | 46950 | 47000 | 47050 | 46950 | 285 |
| 446 | 20240226 | 122500 | 6203628600 | 47000 | 47050 | 47050 | 47000 | 298 |
| 447 | 20240226 | 122400 | 6189621300 | 47000 | 47000 | 47150 | 47000 | 387 |
| 448 | 20240226 | 122300 | 6171405150 | 47000 | 47000 | 47050 | 47000 | 225 |
| 449 | 20240226 | 122200 | 6160827200 | 47000 | 47000 | 47050 | 47000 | 564 |
| 450 | 20240226 | 122100 | 6134309200 | 47000 | 47100 | 47100 | 47000 | 275 |
| 451 | 20240226 | 122000 | 6121369950 | 47050 | 47100 | 47150 | 47050 | 535 |
| 452 | 20240226 | 121900 | 6096179550 | 47100 | 47100 | 47150 | 47050 | 202 |
| 453 | 20240226 | 121800 | 6086664350 | 47000 | 47100 | 47100 | 47000 | 303 |
| 454 | 20240226 | 121700 | 6072413600 | 47100 | 47100 | 47100 | 47050 | 259 |
| 455 | 20240226 | 121600 | 6060218250 | 47100 | 47100 | 47200 | 47050 | 438 |
| 456 | 20240226 | 121500 | 6039564750 | 47150 | 47050 | 47150 | 47050 | 265 |
| 457 | 20240226 | 121400 | 6027088900 | 47100 | 47050 | 47150 | 47050 | 315 |
| 458 | 20240226 | 121300 | 6012251300 | 47050 | 47100 | 47100 | 47050 | 248 |
| 459 | 20240226 | 121200 | 6000580650 | 47050 | 47150 | 47150 | 47000 | 277 |
| 460 | 20240226 | 121100 | 5987542850 | 47100 | 47100 | 47150 | 47050 | 420 |
| 461 | 20240226 | 121000 | 5967758000 | 47100 | 47150 | 47150 | 47100 | 227 |
| 462 | 20240226 | 120900 | 5957065450 | 47100 | 47100 | 47100 | 47000 | 297 |
| 463 | 20240226 | 120800 | 5943093550 | 47050 | 47000 | 47050 | 47000 | 259 |
| 464 | 20240226 | 120700 | 5930916750 | 47000 | 47000 | 47050 | 47000 | 420 |
| 465 | 20240226 | 120600 | 5911167200 | 47000 | 46950 | 47000 | 46950 | 204 |
| 466 | 20240226 | 120500 | 5901582200 | 47000 | 47000 | 47050 | 46950 | 323 |
| 467 | 20240226 | 120400 | 5886408800 | 46950 | 47000 | 47050 | 46950 | 279 |
| 468 | 20240226 | 120300 | 5873287750 | 47000 | 47000 | 47100 | 47000 | 448 |
| 469 | 20240226 | 120200 | 5852223200 | 46950 | 47000 | 47000 | 46950 | 266 |
| 470 | 20240226 | 120100 | 5839727750 | 47000 | 47000 | 47050 | 47000 | 208 |
| 471 | 20240226 | 120000 | 5829951050 | 47000 | 47100 | 47100 | 47000 | 267 |
| 472 | 20240226 | 115900 | 5817392250 | 47100 | 47000 | 47100 | 47000 | 389 |
| 473 | 20240226 | 115800 | 5799098200 | 47000 | 47050 | 47050 | 47000 | 258 |
| 474 | 20240226 | 115700 | 5786960800 | 47000 | 47050 | 47100 | 47000 | 342 |
| 475 | 20240226 | 115600 | 5770865250 | 47050 | 47000 | 47100 | 46950 | 4374 |
| 476 | 20240226 | 115500 | 5565272650 | 47000 | 47050 | 47050 | 47000 | 198 |
| 477 | 20240226 | 115400 | 5555966450 | 47050 | 47000 | 47050 | 46950 | 359 |
| 478 | 20240226 | 115300 | 5539101800 | 47000 | 47000 | 47100 | 47000 | 297 |
| 479 | 20240226 | 115200 | 5525128750 | 47000 | 47100 | 47100 | 47000 | 369 |
| 480 | 20240226 | 115100 | 5507781900 | 47050 | 47200 | 47250 | 47050 | 692 |
| 481 | 20240226 | 115000 | 5475144600 | 47250 | 47200 | 47250 | 47200 | 198 |
| 482 | 20240226 | 114900 | 5465796600 | 47200 | 47200 | 47250 | 47100 | 349 |
| 483 | 20240226 | 114800 | 5449336750 | 47150 | 47100 | 47150 | 47050 | 2881 |
| 484 | 20240226 | 114700 | 5313525050 | 47050 | 47050 | 47100 | 47050 | 293 |
| 485 | 20240226 | 114600 | 5299737000 | 47050 | 47100 | 47100 | 47000 | 119 |
| 486 | 20240226 | 114500 | 5294141300 | 47050 | 47150 | 47150 | 47050 | 880 |
| 487 | 20240226 | 114400 | 5252694950 | 47150 | 47200 | 47250 | 47150 | 211 |
| 488 | 20240226 | 114300 | 5242735950 | 47200 | 47150 | 47300 | 47100 | 329 |
| 489 | 20240226 | 114200 | 5227197750 | 47150 | 47200 | 47250 | 47100 | 426 |
| 490 | 20240226 | 114100 | 5207102000 | 47200 | 47150 | 47200 | 47150 | 258 |
| 491 | 20240226 | 114000 | 5194933800 | 47150 | 47250 | 47250 | 47150 | 251 |
| 492 | 20240226 | 113900 | 5183078400 | 47200 | 47250 | 47300 | 47200 | 254 |
| 493 | 20240226 | 113800 | 5171080950 | 47250 | 47200 | 47300 | 47200 | 426 |
| 494 | 20240226 | 113700 | 5150964550 | 47200 | 47300 | 47300 | 47200 | 357 |
| 495 | 20240226 | 113600 | 5134088550 | 47250 | 47300 | 47300 | 47250 | 302 |
| 496 | 20240226 | 113500 | 5119817150 | 47300 | 47200 | 47350 | 47200 | 409 |
| 497 | 20240226 | 113400 | 5100498750 | 47200 | 47300 | 47350 | 47200 | 117 |
| 498 | 20240226 | 113300 | 5094970650 | 47300 | 47250 | 47350 | 47200 | 277 |
| 499 | 20240226 | 113200 | 5081882800 | 47300 | 47300 | 47350 | 47250 | 344 |
| 500 | 20240226 | 113100 | 5065618550 | 47250 | 47250 | 47350 | 47250 | 481 |
| 501 | 20240226 | 113000 | 5042884950 | 47250 | 47200 | 47400 | 47200 | 228 |
| 502 | 20240226 | 112900 | 5032110950 | 47200 | 47400 | 47400 | 47150 | 274 |
| 503 | 20240226 | 112800 | 5019158800 | 47350 | 47300 | 47350 | 47250 | 445 |
| 504 | 20240226 | 112700 | 4998114650 | 47300 | 47400 | 47400 | 47300 | 414 |
| 505 | 20240226 | 112600 | 4978500350 | 47400 | 47500 | 47500 | 47300 | 319 |
| 506 | 20240226 | 112500 | 4963378550 | 47500 | 47300 | 47500 | 47250 | 1261 |
| 507 | 20240226 | 112400 | 4903594250 | 47300 | 47300 | 47350 | 47300 | 95 |
| 508 | 20240226 | 112300 | 4899100650 | 47200 | 47200 | 47250 | 47200 | 208 |
| 509 | 20240226 | 112200 | 4889279500 | 47200 | 47300 | 47300 | 47200 | 457 |
| 510 | 20240226 | 112100 | 4867685800 | 47300 | 47350 | 47350 | 47300 | 369 |
| 511 | 20240226 | 112000 | 4850225200 | 47350 | 47200 | 47350 | 47200 | 758 |
| 512 | 20240226 | 111900 | 4814362000 | 47200 | 47200 | 47250 | 47150 | 172 |
| 513 | 20240226 | 111800 | 4806243850 | 47200 | 47250 | 47250 | 47200 | 217 |
| 514 | 20240226 | 111700 | 4796000900 | 47250 | 47200 | 47250 | 47150 | 289 |
| 515 | 20240226 | 111600 | 4782357250 | 47250 | 47250 | 47250 | 47200 | 195 |
| 516 | 20240226 | 111500 | 4773143650 | 47200 | 47300 | 47350 | 47200 | 204 |
| 517 | 20240226 | 111400 | 4763500100 | 47300 | 47300 | 47350 | 47250 | 236 |
| 518 | 20240226 | 111300 | 4752337750 | 47300 | 47300 | 47350 | 47250 | 101 |
| 519 | 20240226 | 111200 | 4747561500 | 47300 | 47200 | 47300 | 47100 | 534 |
| 520 | 20240226 | 111100 | 4722322050 | 47200 | 47200 | 47250 | 47200 | 164 |
| 521 | 20240226 | 111000 | 4714580900 | 47200 | 47150 | 47250 | 47050 | 512 |
| 522 | 20240226 | 110900 | 4690442050 | 47150 | 47200 | 47200 | 47100 | 307 |
| 523 | 20240226 | 110800 | 4675957250 | 47200 | 47200 | 47200 | 47200 | 133 |
| 524 | 20240226 | 110700 | 4669679650 | 47200 | 47200 | 47200 | 47150 | 245 |
| 525 | 20240226 | 110600 | 4658116950 | 47200 | 47150 | 47200 | 47100 | 490 |
| 526 | 20240226 | 110500 | 4635017950 | 47100 | 47100 | 47100 | 47100 | 163 |
| 527 | 20240226 | 110400 | 4627340650 | 47100 | 47100 | 47100 | 47050 | 258 |
| 528 | 20240226 | 110300 | 4615197350 | 47050 | 47100 | 47100 | 47050 | 138 |
| 529 | 20240226 | 110200 | 4608701500 | 47100 | 47000 | 47100 | 47000 | 493 |
| 530 | 20240226 | 110100 | 4585495650 | 47050 | 47000 | 47100 | 46950 | 185 |
| 531 | 20240226 | 110000 | 4576793850 | 46950 | 47000 | 47050 | 46950 | 260 |
| 532 | 20240226 | 105900 | 4564580150 | 46950 | 46950 | 47000 | 46900 | 465 |
| 533 | 20240226 | 105800 | 4542742850 | 46950 | 47000 | 47000 | 46900 | 481 |
| 534 | 20240226 | 105700 | 4520145900 | 46900 | 47050 | 47050 | 46900 | 321 |
| 535 | 20240226 | 105600 | 4505070700 | 47050 | 46950 | 47100 | 46950 | 265 |
| 536 | 20240226 | 105500 | 4492602450 | 46950 | 47050 | 47150 | 46900 | 974 |
| 537 | 20240226 | 105400 | 4446870300 | 47100 | 47100 | 47200 | 46900 | 1092 |
| 538 | 20240226 | 105300 | 4395516600 | 47050 | 47150 | 47150 | 46950 | 1039 |
| 539 | 20240226 | 105200 | 4346632600 | 47150 | 47200 | 47200 | 47150 | 231 |
| 540 | 20240226 | 105100 | 4335731700 | 47200 | 47150 | 47200 | 47150 | 106 |
| 541 | 20240226 | 105000 | 4330731150 | 47150 | 47050 | 47200 | 47050 | 1121 |
| 542 | 20240226 | 104900 | 4277893950 | 47000 | 47000 | 47050 | 46950 | 301 |
| 543 | 20240226 | 104800 | 4263746950 | 47000 | 47150 | 47150 | 47000 | 357 |
| 544 | 20240226 | 104700 | 4246945550 | 47100 | 47050 | 47100 | 47050 | 374 |
| 545 | 20240226 | 104600 | 4229343700 | 47050 | 47000 | 47100 | 46950 | 536 |
| 546 | 20240226 | 104500 | 4204152450 | 46950 | 47050 | 47100 | 46950 | 2360 |
| 547 | 20240226 | 104400 | 4093185200 | 47000 | 47050 | 47050 | 46950 | 447 |
| 548 | 20240226 | 104300 | 4072170850 | 47000 | 46950 | 47000 | 46950 | 270 |
| 549 | 20240226 | 104200 | 4059489550 | 46950 | 47100 | 47100 | 46950 | 254 |
| 550 | 20240226 | 104100 | 4047553300 | 47050 | 47100 | 47100 | 47000 | 512 |
| 551 | 20240226 | 104000 | 4023462200 | 47050 | 46950 | 47100 | 46950 | 642 |
| 552 | 20240226 | 103900 | 3993269450 | 46950 | 46900 | 46950 | 46800 | 772 |
| 553 | 20240226 | 103800 | 3957086500 | 46900 | 46950 | 47000 | 46900 | 1176 |
| 554 | 20240226 | 103700 | 3901922700 | 47000 | 47000 | 47000 | 46900 | 264 |
| 555 | 20240226 | 103600 | 3889523600 | 47000 | 46950 | 47000 | 46900 | 398 |
| 556 | 20240226 | 103500 | 3870835800 | 47000 | 46900 | 47000 | 46800 | 3153 |
| 557 | 20240226 | 103400 | 3723143800 | 46850 | 46850 | 46900 | 46850 | 209 |
| 558 | 20240226 | 103300 | 3713342950 | 46900 | 46900 | 46900 | 46800 | 430 |
| 559 | 20240226 | 103200 | 3693209800 | 46900 | 46800 | 46900 | 46750 | 748 |
| 560 | 20240226 | 103100 | 3658167450 | 46850 | 46650 | 46850 | 46650 | 598 |
| 561 | 20240226 | 103000 | 3630225650 | 46700 | 46500 | 46700 | 46500 | 503 |
| 562 | 20240226 | 102900 | 3606801600 | 46500 | 46550 | 46600 | 46500 | 627 |
| 563 | 20240226 | 102800 | 3577609050 | 46550 | 46400 | 46600 | 46400 | 491 |
| 564 | 20240226 | 102700 | 3554786200 | 46550 | 46500 | 46550 | 46400 | 1030 |
| 565 | 20240226 | 102600 | 3506936350 | 46500 | 46500 | 46550 | 46450 | 434 |
| 566 | 20240226 | 102500 | 3486766100 | 46500 | 46500 | 46550 | 46500 | 498 |
| 567 | 20240226 | 102400 | 3463594500 | 46550 | 46550 | 46550 | 46500 | 482 |
| 568 | 20240226 | 102300 | 3441165650 | 46600 | 46600 | 46600 | 46350 | 1140 |
| 569 | 20240226 | 102200 | 3388172750 | 46650 | 46450 | 46650 | 46450 | 267 |
| 570 | 20240226 | 102100 | 3375737550 | 46450 | 46550 | 46600 | 46350 | 5158 |
| 571 | 20240226 | 102000 | 3136217550 | 46550 | 46500 | 46700 | 46500 | 1046 |
| 572 | 20240226 | 101900 | 3087470150 | 46600 | 46600 | 46600 | 46500 | 924 |
| 573 | 20240226 | 101800 | 3044482500 | 46600 | 46650 | 46700 | 46500 | 889 |
| 574 | 20240226 | 101700 | 3003048500 | 46650 | 46700 | 46700 | 46650 | 423 |
| 575 | 20240226 | 101600 | 2983305500 | 46700 | 46750 | 46800 | 46700 | 889 |
| 576 | 20240226 | 101500 | 2941751750 | 46700 | 46500 | 46800 | 46500 | 903 |
| 577 | 20240226 | 101400 | 2899577950 | 46500 | 46750 | 46800 | 46500 | 3012 |
| 578 | 20240226 | 101300 | 2759129650 | 46650 | 46700 | 46800 | 46650 | 596 |
| 579 | 20240226 | 101200 | 2731274000 | 46700 | 46800 | 46900 | 46700 | 1301 |
| 580 | 20240226 | 101100 | 2670376150 | 46800 | 46750 | 46850 | 46700 | 914 |
| 581 | 20240226 | 101000 | 2627622350 | 46750 | 46750 | 46850 | 46650 | 2649 |
| 582 | 20240226 | 100900 | 2503777850 | 46650 | 46750 | 46850 | 46650 | 1439 |
| 583 | 20240226 | 100800 | 2436507000 | 46750 | 46900 | 46900 | 46700 | 2011 |
| 584 | 20240226 | 100700 | 2342424250 | 46850 | 46900 | 46900 | 46850 | 723 |
| 585 | 20240226 | 100600 | 2308523500 | 46900 | 47000 | 47000 | 46850 | 940 |
| 586 | 20240226 | 100500 | 2264415200 | 47000 | 47050 | 47050 | 46950 | 1017 |
| 587 | 20240226 | 100400 | 2216636800 | 47050 | 47000 | 47100 | 47000 | 382 |
| 588 | 20240226 | 100300 | 2198665250 | 47000 | 47050 | 47050 | 47000 | 348 |
| 589 | 20240226 | 100200 | 2182300000 | 47100 | 47050 | 47100 | 47000 | 207 |
| 590 | 20240226 | 100100 | 2172568050 | 47050 | 47000 | 47150 | 47000 | 426 |
| 591 | 20240226 | 100000 | 2152512550 | 47000 | 47000 | 47050 | 47000 | 1081 |
| 592 | 20240226 | 095900 | 2101693450 | 47000 | 47000 | 47050 | 46950 | 396 |
| 593 | 20240226 | 095800 | 2083073100 | 47050 | 47000 | 47050 | 47000 | 199 |
| 594 | 20240226 | 095700 | 2073717250 | 47000 | 46900 | 47000 | 46850 | 377 |
| 595 | 20240226 | 095600 | 2056034700 | 46900 | 47000 | 47000 | 46850 | 2955 |
| 596 | 20240226 | 095500 | 1917241150 | 47000 | 47150 | 47150 | 47000 | 1152 |
| 597 | 20240226 | 095400 | 1863040050 | 47100 | 47100 | 47150 | 47100 | 536 |
| 598 | 20240226 | 095300 | 1837783100 | 47100 | 47200 | 47200 | 47100 | 325 |
| 599 | 20240226 | 095200 | 1822457650 | 47200 | 47100 | 47200 | 47100 | 258 |
| 600 | 20240226 | 095100 | 1810299650 | 47100 | 47200 | 47200 | 47100 | 415 |
| 601 | 20240226 | 095000 | 1790729300 | 47200 | 47150 | 47200 | 47050 | 487 |
| 602 | 20240226 | 094900 | 1767772500 | 47150 | 47200 | 47200 | 47100 | 223 |
| 603 | 20240226 | 094800 | 1757260300 | 47250 | 47100 | 47250 | 47000 | 2458 |
| 604 | 20240226 | 094700 | 1641480150 | 47100 | 47150 | 47200 | 47050 | 1178 |
| 605 | 20240226 | 094600 | 1586000150 | 47200 | 47300 | 47400 | 47200 | 1200 |
| 606 | 20240226 | 094500 | 1529281200 | 47300 | 47350 | 47350 | 47300 | 223 |
| 607 | 20240226 | 094400 | 1518728650 | 47350 | 47450 | 47450 | 47350 | 316 |
| 608 | 20240226 | 094300 | 1503757200 | 47450 | 47350 | 47500 | 47300 | 547 |
| 609 | 20240226 | 094200 | 1477839150 | 47350 | 47450 | 47450 | 47350 | 740 |
| 610 | 20240226 | 094100 | 1442770050 | 47450 | 47500 | 47550 | 47450 | 468 |
| 611 | 20240226 | 094000 | 1420545600 | 47500 | 47550 | 47550 | 47450 | 1590 |
| 612 | 20240226 | 093900 | 1344995200 | 47550 | 47700 | 47700 | 47550 | 5018 |
| 613 | 20240226 | 093800 | 1106201200 | 47650 | 47700 | 47750 | 47650 | 303 |
| 614 | 20240226 | 093700 | 1091755150 | 47700 | 47950 | 47950 | 47650 | 153 |
| 615 | 20240226 | 093600 | 1084462500 | 47950 | 47750 | 47950 | 47650 | 710 |
| 616 | 20240226 | 093500 | 1050526200 | 47850 | 47750 | 47850 | 47750 | 372 |
| 617 | 20240226 | 093400 | 1032740900 | 47750 | 47650 | 47750 | 47650 | 156 |
| 618 | 20240226 | 093300 | 1025293400 | 47650 | 47700 | 47750 | 47650 | 390 |
| 619 | 20240226 | 093200 | 1006695450 | 47650 | 47700 | 47750 | 47600 | 455 |
| 620 | 20240226 | 093100 | 985000750 | 47750 | 47700 | 47800 | 47700 | 204 |
| 621 | 20240226 | 093000 | 975263250 | 47750 | 47650 | 47750 | 47650 | 354 |
| 622 | 20240226 | 092900 | 958376550 | 47650 | 47500 | 47650 | 47450 | 288 |
| 623 | 20240226 | 092800 | 944668650 | 47450 | 47550 | 47600 | 47400 | 353 |
| 624 | 20240226 | 092700 | 927912750 | 47600 | 47500 | 47650 | 47400 | 400 |
| 625 | 20240226 | 092600 | 908911500 | 47500 | 47400 | 47500 | 47400 | 111 |
| 626 | 20240226 | 092500 | 903642750 | 47400 | 47650 | 47650 | 47350 | 1571 |
| 627 | 20240226 | 092400 | 829056700 | 47600 | 47650 | 47650 | 47600 | 139 |
| 628 | 20240226 | 092300 | 822436350 | 47600 | 47500 | 47750 | 47500 | 361 |
| 629 | 20240226 | 092200 | 805240150 | 47450 | 47500 | 47500 | 47450 | 112 |
| 630 | 20240226 | 092100 | 799920400 | 47500 | 47850 | 47850 | 47400 | 5060 |
| 631 | 20240226 | 092000 | 558554400 | 47850 | 47800 | 47850 | 47800 | 235 |
| 632 | 20240226 | 091900 | 547316250 | 47800 | 47800 | 47850 | 47800 | 102 |
| 633 | 20240226 | 091800 | 542437950 | 47850 | 48000 | 48000 | 47800 | 316 |
| 634 | 20240226 | 091700 | 527299150 | 48050 | 47800 | 48150 | 47800 | 525 |
| 635 | 20240226 | 091600 | 502155700 | 47850 | 47850 | 47850 | 47800 | 108 |
| 636 | 20240226 | 091500 | 496988250 | 47800 | 47850 | 47900 | 47700 | 556 |
| 637 | 20240226 | 091400 | 470402250 | 47850 | 47800 | 48000 | 47750 | 350 |
| 638 | 20240226 | 091300 | 453644450 | 47900 | 47850 | 48000 | 47700 | 326 |
| 639 | 20240226 | 091200 | 438036650 | 47750 | 47750 | 47850 | 47700 | 307 |
| 640 | 20240226 | 091100 | 423363000 | 47700 | 47850 | 47850 | 47650 | 290 |
| 641 | 20240226 | 091000 | 409518200 | 47850 | 47950 | 48050 | 47850 | 159 |
| 642 | 20240226 | 090900 | 401896650 | 47900 | 47650 | 48000 | 47600 | 664 |
| 643 | 20240226 | 090800 | 370212250 | 47700 | 47750 | 47850 | 47550 | 336 |
| 644 | 20240226 | 090700 | 354188900 | 47800 | 47700 | 47850 | 47600 | 1125 |
| 645 | 20240226 | 090600 | 300505250 | 47700 | 47800 | 47850 | 47600 | 750 |
| 646 | 20240226 | 090500 | 264709700 | 47850 | 47900 | 47950 | 47800 | 384 |
| 647 | 20240226 | 090400 | 246318950 | 47900 | 48200 | 48200 | 47800 | 901 |
| 648 | 20240226 | 090300 | 203155250 | 48000 | 48400 | 48400 | 48000 | 592 |
| 649 | 20240226 | 090200 | 174673950 | 48400 | 48400 | 48450 | 48400 | 9 |
| 650 | 20240226 | 090100 | 174238300 | 48450 | 48500 | 48500 | 48350 | 164 |
| 651 | 20240226 | 090000 | 166295900 | 48500 | 49150 | 49150 | 48500 | 3294 |