35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 195000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 3 | 20240227 | 194900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20240227 | 194800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20240227 | 194700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20240227 | 194600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20240227 | 194500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20240227 | 194400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20240227 | 194300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20240227 | 194200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20240227 | 194100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20240227 | 194000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20240227 | 193900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20240227 | 193800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20240227 | 193700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20240227 | 193600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20240227 | 193500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20240227 | 193400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20240227 | 193300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20240227 | 193200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20240227 | 193100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20240227 | 193000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20240227 | 192900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20240227 | 192800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20240227 | 192700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20240227 | 192600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20240227 | 192500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20240227 | 192400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20240227 | 192300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20240227 | 192200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20240227 | 192100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20240227 | 192000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 33 | 20240227 | 191900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20240227 | 191800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20240227 | 191700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20240227 | 191600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20240227 | 191500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20240227 | 191400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20240227 | 191300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20240227 | 191200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20240227 | 191100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20240227 | 191000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20240227 | 190900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20240227 | 190800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20240227 | 190700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20240227 | 190600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20240227 | 190500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20240227 | 190400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20240227 | 190300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20240227 | 190200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20240227 | 190100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20240227 | 190000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20240227 | 185900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20240227 | 185800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20240227 | 185700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20240227 | 185600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20240227 | 185500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20240227 | 185400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20240227 | 185300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20240227 | 185200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20240227 | 185100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20240227 | 185000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 63 | 20240227 | 184900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20240227 | 184800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20240227 | 184700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20240227 | 184600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20240227 | 184500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20240227 | 184400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20240227 | 184300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20240227 | 184200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20240227 | 184100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20240227 | 184000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20240227 | 183900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20240227 | 183800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20240227 | 183700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20240227 | 183600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20240227 | 183500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20240227 | 183400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20240227 | 183300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20240227 | 183200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20240227 | 183100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20240227 | 183000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20240227 | 182900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20240227 | 182800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20240227 | 182700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20240227 | 182600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20240227 | 182500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20240227 | 182400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20240227 | 182300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20240227 | 182200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20240227 | 182100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20240227 | 182000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 93 | 20240227 | 181900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20240227 | 181800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20240227 | 181700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20240227 | 181600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20240227 | 181500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20240227 | 181400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20240227 | 181300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20240227 | 181200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20240227 | 181100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20240227 | 181000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20240227 | 180900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20240227 | 180800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20240227 | 180700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20240227 | 180600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20240227 | 180500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20240227 | 180400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20240227 | 180300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20240227 | 180200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20240227 | 180100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20240227 | 180000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20240227 | 175900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20240227 | 175800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20240227 | 175700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20240227 | 175600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20240227 | 175500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20240227 | 175400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20240227 | 175300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20240227 | 175200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20240227 | 175100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20240227 | 175000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 123 | 20240227 | 174900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20240227 | 174800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20240227 | 174700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20240227 | 174600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20240227 | 174500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20240227 | 174400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20240227 | 174300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20240227 | 174200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20240227 | 174100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20240227 | 174000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20240227 | 173900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20240227 | 173800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20240227 | 173700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20240227 | 173600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20240227 | 173500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20240227 | 173400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20240227 | 173300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20240227 | 173200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20240227 | 173100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20240227 | 173000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20240227 | 172900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20240227 | 172800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20240227 | 172700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20240227 | 172600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20240227 | 172500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20240227 | 172400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20240227 | 172300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20240227 | 172200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20240227 | 172100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20240227 | 172000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 153 | 20240227 | 171900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20240227 | 171800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20240227 | 171700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20240227 | 171600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20240227 | 171500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20240227 | 171400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20240227 | 171300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20240227 | 171200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20240227 | 171100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20240227 | 171000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20240227 | 170900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20240227 | 170800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20240227 | 170700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20240227 | 170600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20240227 | 170500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20240227 | 170400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20240227 | 170300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20240227 | 170200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20240227 | 170100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20240227 | 170000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20240227 | 165900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20240227 | 165800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20240227 | 165700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20240227 | 165600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20240227 | 165500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20240227 | 165400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20240227 | 165300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20240227 | 165200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20240227 | 165100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20240227 | 165000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 183 | 20240227 | 164900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20240227 | 164800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20240227 | 164700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20240227 | 164600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20240227 | 164500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20240227 | 164400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20240227 | 164300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20240227 | 164200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20240227 | 164100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20240227 | 164000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20240227 | 163900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20240227 | 163800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20240227 | 163700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20240227 | 163600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20240227 | 163500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20240227 | 163400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 199 | 20240227 | 163300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 200 | 20240227 | 163200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 201 | 20240227 | 163100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 202 | 20240227 | 163000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 203 | 20240227 | 162900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 204 | 20240227 | 162800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 205 | 20240227 | 162700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 206 | 20240227 | 162600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 207 | 20240227 | 162500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 208 | 20240227 | 162400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 209 | 20240227 | 162300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 210 | 20240227 | 162200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 211 | 20240227 | 162100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 212 | 20240227 | 162000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 213 | 20240227 | 161900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 214 | 20240227 | 161800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 215 | 20240227 | 161700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20240227 | 161600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20240227 | 161500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20240227 | 161400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20240227 | 161300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20240227 | 161200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20240227 | 161100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20240227 | 161000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20240227 | 160900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20240227 | 160800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20240227 | 160700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 226 | 20240227 | 160600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20240227 | 160500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 228 | 20240227 | 160400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 229 | 20240227 | 160300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20240227 | 160200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20240227 | 160100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20240227 | 160000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20240227 | 155900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20240227 | 155800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20240227 | 155700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20240227 | 155600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20240227 | 155500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20240227 | 155400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20240227 | 155300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 240 | 20240227 | 155200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 241 | 20240227 | 155100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 242 | 20240227 | 155000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 243 | 20240227 | 154900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 244 | 20240227 | 154800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 245 | 20240227 | 154700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 246 | 20240227 | 154600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 247 | 20240227 | 154500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 248 | 20240227 | 154400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 249 | 20240227 | 154300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 250 | 20240227 | 154200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 251 | 20240227 | 154100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 252 | 20240227 | 154000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 253 | 20240227 | 153900 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 254 | 20240227 | 153800 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 255 | 20240227 | 153700 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 256 | 20240227 | 153600 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 257 | 20240227 | 153500 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 258 | 20240227 | 153400 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 259 | 20240227 | 153300 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 260 | 20240227 | 153200 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 261 | 20240227 | 153100 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 0 |
| 262 | 20240227 | 153000 | 11796523650 | 45750 | 45750 | 45750 | 45750 | 17147 |
| 263 | 20240227 | 152900 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 264 | 20240227 | 152800 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 265 | 20240227 | 152700 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 266 | 20240227 | 152600 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 267 | 20240227 | 152500 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 268 | 20240227 | 152400 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 269 | 20240227 | 152300 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 270 | 20240227 | 152200 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 271 | 20240227 | 152100 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 272 | 20240227 | 152000 | 11012048400 | 45450 | 45450 | 45450 | 45450 | 0 |
| 273 | 20240227 | 151900 | 11012048400 | 45450 | 45450 | 45550 | 45400 | 2988 |
| 274 | 20240227 | 151800 | 10876220800 | 45400 | 45500 | 45500 | 45400 | 664 |
| 275 | 20240227 | 151700 | 10846044650 | 45500 | 45400 | 45500 | 45400 | 3094 |
| 276 | 20240227 | 151600 | 10705418100 | 45400 | 45450 | 45500 | 45400 | 1022 |
| 277 | 20240227 | 151500 | 10658974650 | 45500 | 45450 | 45550 | 45450 | 852 |
| 278 | 20240227 | 151400 | 10620235450 | 45450 | 45500 | 45550 | 45450 | 588 |
| 279 | 20240227 | 151300 | 10593494450 | 45500 | 45500 | 45550 | 45500 | 141 |
| 280 | 20240227 | 151200 | 10587078800 | 45500 | 45500 | 45500 | 45450 | 854 |
| 281 | 20240227 | 151100 | 10548233400 | 45450 | 45500 | 45550 | 45450 | 737 |
| 282 | 20240227 | 151000 | 10514701200 | 45550 | 45500 | 45550 | 45500 | 677 |
| 283 | 20240227 | 150900 | 10483897550 | 45500 | 45500 | 45550 | 45500 | 531 |
| 284 | 20240227 | 150800 | 10459736800 | 45500 | 45550 | 45550 | 45500 | 444 |
| 285 | 20240227 | 150700 | 10439524550 | 45500 | 45500 | 45600 | 45500 | 1207 |
| 286 | 20240227 | 150600 | 10384558400 | 45500 | 45400 | 45600 | 45400 | 3637 |
| 287 | 20240227 | 150500 | 10219103550 | 45400 | 45450 | 45500 | 45400 | 862 |
| 288 | 20240227 | 150400 | 10179928850 | 45450 | 45500 | 45500 | 45450 | 1043 |
| 289 | 20240227 | 150300 | 10132524350 | 45450 | 45500 | 45550 | 45450 | 2314 |
| 290 | 20240227 | 150200 | 10027253850 | 45500 | 45500 | 45550 | 45500 | 451 |
| 291 | 20240227 | 150100 | 10006732750 | 45500 | 45500 | 45550 | 45500 | 392 |
| 292 | 20240227 | 150000 | 9988896050 | 45500 | 45550 | 45600 | 45500 | 1185 |
| 293 | 20240227 | 145900 | 9934917400 | 45600 | 45500 | 45600 | 45500 | 799 |
| 294 | 20240227 | 145800 | 9898527400 | 45500 | 45550 | 45600 | 45500 | 832 |
| 295 | 20240227 | 145700 | 9860633050 | 45550 | 45600 | 45600 | 45550 | 821 |
| 296 | 20240227 | 145600 | 9823236350 | 45550 | 45600 | 45600 | 45550 | 376 |
| 297 | 20240227 | 145500 | 9806109000 | 45550 | 45550 | 45600 | 45450 | 898 |
| 298 | 20240227 | 145400 | 9765213600 | 45550 | 45500 | 45600 | 45500 | 926 |
| 299 | 20240227 | 145300 | 9723057900 | 45550 | 45500 | 45600 | 45500 | 669 |
| 300 | 20240227 | 145200 | 9692591500 | 45500 | 45450 | 45600 | 45450 | 1533 |
| 301 | 20240227 | 145100 | 9622811900 | 45450 | 45500 | 45550 | 45450 | 360 |
| 302 | 20240227 | 145000 | 9606432250 | 45500 | 45600 | 45600 | 45500 | 629 |
| 303 | 20240227 | 144900 | 9577793200 | 45550 | 45600 | 45600 | 45550 | 316 |
| 304 | 20240227 | 144800 | 9563397950 | 45600 | 45600 | 45650 | 45500 | 1229 |
| 305 | 20240227 | 144700 | 9507360850 | 45600 | 45600 | 45650 | 45600 | 391 |
| 306 | 20240227 | 144600 | 9489530800 | 45650 | 45550 | 45700 | 45450 | 1594 |
| 307 | 20240227 | 144500 | 9416859750 | 45550 | 45550 | 45600 | 45550 | 261 |
| 308 | 20240227 | 144400 | 9404971150 | 45550 | 45500 | 45550 | 45450 | 1002 |
| 309 | 20240227 | 144300 | 9359366900 | 45500 | 45500 | 45550 | 45500 | 595 |
| 310 | 20240227 | 144200 | 9332284150 | 45500 | 45450 | 45550 | 45450 | 575 |
| 311 | 20240227 | 144100 | 9306127950 | 45450 | 45600 | 45600 | 45450 | 524 |
| 312 | 20240227 | 144000 | 9282297900 | 45550 | 45500 | 45550 | 45450 | 1013 |
| 313 | 20240227 | 143900 | 9236227050 | 45500 | 45500 | 45550 | 45500 | 765 |
| 314 | 20240227 | 143800 | 9201398050 | 45500 | 45500 | 45500 | 45500 | 368 |
| 315 | 20240227 | 143700 | 9184654050 | 45550 | 45500 | 45550 | 45450 | 1170 |
| 316 | 20240227 | 143600 | 9131409050 | 45500 | 45500 | 45600 | 45350 | 2341 |
| 317 | 20240227 | 143500 | 9024892100 | 45450 | 45500 | 45550 | 45450 | 1386 |
| 318 | 20240227 | 143400 | 8961829400 | 45500 | 45550 | 45550 | 45500 | 1691 |
| 319 | 20240227 | 143300 | 8884834650 | 45550 | 45550 | 45600 | 45550 | 645 |
| 320 | 20240227 | 143200 | 8855452900 | 45550 | 45550 | 45600 | 45550 | 288 |
| 321 | 20240227 | 143100 | 8842334100 | 45550 | 45600 | 45600 | 45550 | 370 |
| 322 | 20240227 | 143000 | 8825476400 | 45600 | 45650 | 45650 | 45600 | 446 |
| 323 | 20240227 | 142900 | 8805137900 | 45650 | 45650 | 45650 | 45650 | 240 |
| 324 | 20240227 | 142800 | 8794181900 | 45650 | 45700 | 45700 | 45650 | 366 |
| 325 | 20240227 | 142700 | 8777456000 | 45700 | 45700 | 45700 | 45600 | 498 |
| 326 | 20240227 | 142600 | 8754713150 | 45600 | 45650 | 45700 | 45600 | 287 |
| 327 | 20240227 | 142500 | 8741616300 | 45650 | 45650 | 45700 | 45650 | 608 |
| 328 | 20240227 | 142400 | 8713849100 | 45700 | 45700 | 45700 | 45650 | 290 |
| 329 | 20240227 | 142300 | 8700603350 | 45650 | 45600 | 45650 | 45600 | 539 |
| 330 | 20240227 | 142200 | 8676005100 | 45600 | 45650 | 45750 | 45600 | 1278 |
| 331 | 20240227 | 142100 | 8617712100 | 45650 | 45650 | 45750 | 45600 | 582 |
| 332 | 20240227 | 142000 | 8591138950 | 45600 | 45600 | 45650 | 45600 | 338 |
| 333 | 20240227 | 141900 | 8575718050 | 45600 | 45600 | 45700 | 45550 | 877 |
| 334 | 20240227 | 141800 | 8535696550 | 45550 | 45700 | 45800 | 45550 | 1296 |
| 335 | 20240227 | 141700 | 8476627550 | 45700 | 45600 | 45750 | 45600 | 226 |
| 336 | 20240227 | 141600 | 8466296900 | 45600 | 45650 | 45750 | 45600 | 955 |
| 337 | 20240227 | 141500 | 8422682150 | 45600 | 45700 | 45750 | 45550 | 366 |
| 338 | 20240227 | 141400 | 8405961900 | 45700 | 45700 | 45700 | 45600 | 322 |
| 339 | 20240227 | 141300 | 8391255550 | 45750 | 45650 | 45750 | 45650 | 829 |
| 340 | 20240227 | 141200 | 8353379050 | 45600 | 45600 | 45650 | 45550 | 367 |
| 341 | 20240227 | 141100 | 8336638900 | 45600 | 45700 | 45700 | 45600 | 656 |
| 342 | 20240227 | 141000 | 8306698050 | 45650 | 45650 | 45700 | 45650 | 208 |
| 343 | 20240227 | 140900 | 8297197800 | 45750 | 45600 | 45750 | 45550 | 1294 |
| 344 | 20240227 | 140800 | 8238134850 | 45600 | 45650 | 45650 | 45600 | 500 |
| 345 | 20240227 | 140700 | 8215328350 | 45650 | 45650 | 45700 | 45650 | 228 |
| 346 | 20240227 | 140600 | 8204919950 | 45650 | 45700 | 45750 | 45650 | 531 |
| 347 | 20240227 | 140500 | 8180651700 | 45700 | 45700 | 45700 | 45700 | 175 |
| 348 | 20240227 | 140400 | 8172654200 | 45700 | 45800 | 45800 | 45700 | 424 |
| 349 | 20240227 | 140300 | 8153253800 | 45800 | 45650 | 45850 | 45600 | 1301 |
| 350 | 20240227 | 140200 | 8093788450 | 45650 | 45650 | 45700 | 45550 | 1031 |
| 351 | 20240227 | 140100 | 8046701150 | 45650 | 45750 | 45850 | 45450 | 7041 |
| 352 | 20240227 | 140000 | 7725822700 | 45750 | 45750 | 45850 | 45700 | 563 |
| 353 | 20240227 | 135900 | 7700053300 | 45750 | 45750 | 45800 | 45700 | 238 |
| 354 | 20240227 | 135800 | 7689165350 | 45850 | 45750 | 45850 | 45700 | 747 |
| 355 | 20240227 | 135700 | 7654986300 | 45850 | 45700 | 45850 | 45700 | 796 |
| 356 | 20240227 | 135600 | 7618567950 | 45700 | 45800 | 45850 | 45700 | 2623 |
| 357 | 20240227 | 135500 | 7498564800 | 45800 | 45750 | 45850 | 45750 | 729 |
| 358 | 20240227 | 135400 | 7465177950 | 45750 | 45800 | 45900 | 45750 | 863 |
| 359 | 20240227 | 135300 | 7425639200 | 45800 | 45800 | 45800 | 45700 | 433 |
| 360 | 20240227 | 135200 | 7405825350 | 45750 | 45750 | 45850 | 45700 | 1275 |
| 361 | 20240227 | 135100 | 7347472000 | 45750 | 45750 | 45800 | 45750 | 1131 |
| 362 | 20240227 | 135000 | 7295724850 | 45750 | 45800 | 45800 | 45750 | 847 |
| 363 | 20240227 | 134900 | 7256950350 | 45800 | 45850 | 45850 | 45750 | 1328 |
| 364 | 20240227 | 134800 | 7196108150 | 45850 | 45850 | 45900 | 45850 | 280 |
| 365 | 20240227 | 134700 | 7183269700 | 45900 | 45900 | 45950 | 45850 | 741 |
| 366 | 20240227 | 134600 | 7149263500 | 45900 | 45900 | 45900 | 45900 | 359 |
| 367 | 20240227 | 134500 | 7132785400 | 45950 | 45900 | 46000 | 45900 | 330 |
| 368 | 20240227 | 134400 | 7117624350 | 45900 | 45900 | 45950 | 45900 | 576 |
| 369 | 20240227 | 134300 | 7091167200 | 45900 | 45900 | 45900 | 45900 | 184 |
| 370 | 20240227 | 134200 | 7082721600 | 45900 | 45950 | 45950 | 45900 | 511 |
| 371 | 20240227 | 134100 | 7059259650 | 45900 | 45950 | 46000 | 45900 | 621 |
| 372 | 20240227 | 134000 | 7030723700 | 45900 | 45950 | 46000 | 45900 | 2051 |
| 373 | 20240227 | 133900 | 6936473350 | 45950 | 46000 | 46000 | 45950 | 820 |
| 374 | 20240227 | 133800 | 6898754750 | 46000 | 46000 | 46000 | 46000 | 226 |
| 375 | 20240227 | 133700 | 6888358750 | 46000 | 46050 | 46050 | 46000 | 251 |
| 376 | 20240227 | 133600 | 6876812350 | 46000 | 46000 | 46000 | 46000 | 162 |
| 377 | 20240227 | 133500 | 6869360350 | 46050 | 46000 | 46050 | 46000 | 218 |
| 378 | 20240227 | 133400 | 6859332250 | 46000 | 46050 | 46050 | 46000 | 193 |
| 379 | 20240227 | 133300 | 6850453650 | 46000 | 46050 | 46050 | 46000 | 1022 |
| 380 | 20240227 | 133200 | 6803394300 | 46050 | 46050 | 46100 | 46050 | 308 |
| 381 | 20240227 | 133100 | 6789208400 | 46050 | 46100 | 46100 | 46050 | 272 |
| 382 | 20240227 | 133000 | 6776682400 | 46050 | 46100 | 46100 | 46050 | 454 |
| 383 | 20240227 | 132900 | 6755754700 | 46100 | 46100 | 46100 | 46050 | 436 |
| 384 | 20240227 | 132800 | 6735666900 | 46100 | 46050 | 46100 | 46050 | 437 |
| 385 | 20240227 | 132700 | 6715532700 | 46050 | 46050 | 46150 | 46050 | 389 |
| 386 | 20240227 | 132600 | 6697619150 | 46100 | 46050 | 46150 | 46050 | 854 |
| 387 | 20240227 | 132500 | 6658254550 | 46050 | 46050 | 46100 | 46050 | 575 |
| 388 | 20240227 | 132400 | 6631772900 | 46050 | 46050 | 46100 | 46050 | 219 |
| 389 | 20240227 | 132300 | 6621687450 | 46050 | 46100 | 46100 | 46050 | 353 |
| 390 | 20240227 | 132200 | 6605417150 | 46100 | 46150 | 46150 | 46100 | 117 |
| 391 | 20240227 | 132100 | 6600022850 | 46150 | 46150 | 46150 | 46100 | 430 |
| 392 | 20240227 | 132000 | 6580192550 | 46200 | 46150 | 46200 | 46100 | 1705 |
| 393 | 20240227 | 131900 | 6501530500 | 46100 | 46100 | 46150 | 46100 | 201 |
| 394 | 20240227 | 131800 | 6492264000 | 46100 | 46100 | 46100 | 46100 | 181 |
| 395 | 20240227 | 131700 | 6483919900 | 46100 | 46100 | 46100 | 46100 | 184 |
| 396 | 20240227 | 131600 | 6475437500 | 46100 | 46100 | 46150 | 46100 | 325 |
| 397 | 20240227 | 131500 | 6460452900 | 46100 | 46150 | 46150 | 46100 | 337 |
| 398 | 20240227 | 131400 | 6444905450 | 46150 | 46100 | 46150 | 46100 | 220 |
| 399 | 20240227 | 131300 | 6434752700 | 46100 | 46100 | 46200 | 46100 | 471 |
| 400 | 20240227 | 131200 | 6413013700 | 46150 | 46200 | 46200 | 46100 | 598 |
| 401 | 20240227 | 131100 | 6385412500 | 46200 | 46150 | 46200 | 46150 | 491 |
| 402 | 20240227 | 131000 | 6362728750 | 46150 | 46100 | 46200 | 46100 | 129 |
| 403 | 20240227 | 130900 | 6356774750 | 46100 | 46200 | 46200 | 46100 | 793 |
| 404 | 20240227 | 130800 | 6320159500 | 46250 | 46250 | 46250 | 46200 | 791 |
| 405 | 20240227 | 130700 | 6283584150 | 46250 | 46250 | 46300 | 46250 | 465 |
| 406 | 20240227 | 130600 | 6262075000 | 46250 | 46250 | 46400 | 46200 | 1150 |
| 407 | 20240227 | 130500 | 6208801300 | 46250 | 46300 | 46300 | 46200 | 704 |
| 408 | 20240227 | 130400 | 6176240650 | 46250 | 46300 | 46350 | 46250 | 993 |
| 409 | 20240227 | 130300 | 6130277400 | 46300 | 46350 | 46350 | 46300 | 650 |
| 410 | 20240227 | 130200 | 6100161200 | 46350 | 46350 | 46350 | 46350 | 144 |
| 411 | 20240227 | 130100 | 6093486800 | 46350 | 46350 | 46400 | 46350 | 334 |
| 412 | 20240227 | 130000 | 6078005550 | 46350 | 46400 | 46400 | 46350 | 375 |
| 413 | 20240227 | 125900 | 6060605800 | 46400 | 46400 | 46400 | 46400 | 181 |
| 414 | 20240227 | 125800 | 6052207400 | 46400 | 46400 | 46450 | 46400 | 133 |
| 415 | 20240227 | 125700 | 6046035750 | 46400 | 46350 | 46400 | 46350 | 772 |
| 416 | 20240227 | 125600 | 6010223000 | 46350 | 46400 | 46400 | 46350 | 606 |
| 417 | 20240227 | 125500 | 5982105450 | 46400 | 46400 | 46450 | 46400 | 223 |
| 418 | 20240227 | 125400 | 5971757600 | 46400 | 46400 | 46400 | 46400 | 31 |
| 419 | 20240227 | 125300 | 5970319200 | 46400 | 46400 | 46400 | 46400 | 114 |
| 420 | 20240227 | 125200 | 5965029600 | 46400 | 46450 | 46450 | 46400 | 487 |
| 421 | 20240227 | 125100 | 5942428950 | 46450 | 46450 | 46450 | 46450 | 209 |
| 422 | 20240227 | 125000 | 5932720900 | 46450 | 46450 | 46450 | 46450 | 63 |
| 423 | 20240227 | 124900 | 5929794550 | 46450 | 46500 | 46550 | 46450 | 621 |
| 424 | 20240227 | 124800 | 5900919600 | 46500 | 46500 | 46500 | 46500 | 254 |
| 425 | 20240227 | 124700 | 5889108600 | 46500 | 46500 | 46550 | 46500 | 44 |
| 426 | 20240227 | 124600 | 5887062200 | 46500 | 46500 | 46500 | 46500 | 11 |
| 427 | 20240227 | 124500 | 5886550700 | 46500 | 46500 | 46500 | 46500 | 65 |
| 428 | 20240227 | 124400 | 5883528200 | 46450 | 46450 | 46500 | 46350 | 343 |
| 429 | 20240227 | 124300 | 5867606500 | 46450 | 46450 | 46500 | 46400 | 254 |
| 430 | 20240227 | 124200 | 5855811050 | 46450 | 46550 | 46550 | 46450 | 623 |
| 431 | 20240227 | 124100 | 5826822400 | 46550 | 46600 | 46650 | 46550 | 1282 |
| 432 | 20240227 | 124000 | 5767050200 | 46600 | 46650 | 46650 | 46600 | 132 |
| 433 | 20240227 | 123900 | 5760894950 | 46650 | 46650 | 46650 | 46650 | 104 |
| 434 | 20240227 | 123800 | 5756043350 | 46650 | 46650 | 46700 | 46650 | 58 |
| 435 | 20240227 | 123700 | 5753335500 | 46650 | 46600 | 46650 | 46600 | 800 |
| 436 | 20240227 | 123600 | 5716030200 | 46600 | 46600 | 46650 | 46600 | 39 |
| 437 | 20240227 | 123500 | 5714212100 | 46600 | 46600 | 46650 | 46600 | 18 |
| 438 | 20240227 | 123400 | 5713372900 | 46600 | 46600 | 46650 | 46600 | 350 |
| 439 | 20240227 | 123300 | 5697047000 | 46600 | 46600 | 46600 | 46600 | 10 |
| 440 | 20240227 | 123200 | 5696581000 | 46600 | 46600 | 46700 | 46600 | 44 |
| 441 | 20240227 | 123100 | 5694529800 | 46600 | 46650 | 46650 | 46600 | 241 |
| 442 | 20240227 | 123000 | 5683293800 | 46650 | 46700 | 46700 | 46550 | 393 |
| 443 | 20240227 | 122900 | 5664962650 | 46550 | 46600 | 46700 | 46550 | 258 |
| 444 | 20240227 | 122800 | 5652939600 | 46550 | 46650 | 46650 | 46550 | 95 |
| 445 | 20240227 | 122700 | 5648509950 | 46550 | 46600 | 46700 | 46550 | 138 |
| 446 | 20240227 | 122600 | 5642065750 | 46700 | 46650 | 46700 | 46550 | 586 |
| 447 | 20240227 | 122500 | 5614755500 | 46650 | 46650 | 46650 | 46650 | 7 |
| 448 | 20240227 | 122400 | 5614428950 | 46650 | 46650 | 46700 | 46650 | 41 |
| 449 | 20240227 | 122300 | 5612516100 | 46850 | 46600 | 46850 | 46600 | 2062 |
| 450 | 20240227 | 122200 | 5516347950 | 46550 | 46550 | 46550 | 46550 | 32 |
| 451 | 20240227 | 122100 | 5514858350 | 46550 | 46550 | 46550 | 46550 | 37 |
| 452 | 20240227 | 122000 | 5513136000 | 46550 | 46600 | 46600 | 46550 | 248 |
| 453 | 20240227 | 121900 | 5501589600 | 46600 | 46550 | 46600 | 46550 | 131 |
| 454 | 20240227 | 121800 | 5495491500 | 46550 | 46550 | 46550 | 46550 | 108 |
| 455 | 20240227 | 121700 | 5490464100 | 46550 | 46550 | 46600 | 46550 | 33 |
| 456 | 20240227 | 121600 | 5488927600 | 46550 | 46550 | 46550 | 46550 | 134 |
| 457 | 20240227 | 121500 | 5482689900 | 46550 | 46550 | 46600 | 46550 | 543 |
| 458 | 20240227 | 121400 | 5457397500 | 46550 | 46550 | 46600 | 46550 | 141 |
| 459 | 20240227 | 121300 | 5450833450 | 46550 | 46550 | 46550 | 46550 | 56 |
| 460 | 20240227 | 121200 | 5448226650 | 46550 | 46600 | 46600 | 46550 | 711 |
| 461 | 20240227 | 121100 | 5415103900 | 46550 | 46550 | 46600 | 46550 | 43 |
| 462 | 20240227 | 121000 | 5413101850 | 46550 | 46550 | 46550 | 46550 | 166 |
| 463 | 20240227 | 120900 | 5405374550 | 46550 | 46550 | 46550 | 46550 | 20 |
| 464 | 20240227 | 120800 | 5404443550 | 46550 | 46550 | 46600 | 46550 | 419 |
| 465 | 20240227 | 120700 | 5384922200 | 46550 | 46550 | 46550 | 46550 | 26 |
| 466 | 20240227 | 120600 | 5383711900 | 46550 | 46550 | 46550 | 46550 | 51 |
| 467 | 20240227 | 120500 | 5381337850 | 46550 | 46550 | 46600 | 46550 | 259 |
| 468 | 20240227 | 120400 | 5369278050 | 46500 | 46550 | 46600 | 46500 | 840 |
| 469 | 20240227 | 120300 | 5330184350 | 46550 | 46550 | 46550 | 46550 | 11 |
| 470 | 20240227 | 120200 | 5329672300 | 46600 | 46550 | 46600 | 46550 | 11 |
| 471 | 20240227 | 120100 | 5329159850 | 46550 | 46550 | 46600 | 46550 | 786 |
| 472 | 20240227 | 120000 | 5292545500 | 46500 | 46550 | 46600 | 46500 | 213 |
| 473 | 20240227 | 115900 | 5282629700 | 46600 | 46550 | 46600 | 46550 | 35 |
| 474 | 20240227 | 115800 | 5281000050 | 46550 | 46550 | 46600 | 46550 | 78 |
| 475 | 20240227 | 115700 | 5277369100 | 46550 | 46550 | 46600 | 46500 | 295 |
| 476 | 20240227 | 115600 | 5263632650 | 46500 | 46500 | 46600 | 46500 | 222 |
| 477 | 20240227 | 115500 | 5253309450 | 46500 | 46500 | 46550 | 46500 | 184 |
| 478 | 20240227 | 115400 | 5244744550 | 46500 | 46500 | 46600 | 46500 | 58 |
| 479 | 20240227 | 115300 | 5242046750 | 46600 | 46550 | 46600 | 46500 | 463 |
| 480 | 20240227 | 115200 | 5220482950 | 46550 | 46500 | 46550 | 46450 | 429 |
| 481 | 20240227 | 115100 | 5200531200 | 46500 | 46500 | 46600 | 46500 | 181 |
| 482 | 20240227 | 115000 | 5192106350 | 46450 | 46600 | 46600 | 46450 | 505 |
| 483 | 20240227 | 114900 | 5168604700 | 46450 | 46550 | 46550 | 46450 | 221 |
| 484 | 20240227 | 114800 | 5158329600 | 46550 | 46550 | 46550 | 46500 | 241 |
| 485 | 20240227 | 114700 | 5147120250 | 46550 | 46600 | 46650 | 46550 | 670 |
| 486 | 20240227 | 114600 | 5115897400 | 46550 | 46450 | 46550 | 46450 | 869 |
| 487 | 20240227 | 114500 | 5075474050 | 46450 | 46450 | 46500 | 46450 | 57 |
| 488 | 20240227 | 114400 | 5072826050 | 46450 | 46500 | 46500 | 46450 | 43 |
| 489 | 20240227 | 114300 | 5070827650 | 46450 | 46400 | 46450 | 46400 | 292 |
| 490 | 20240227 | 114200 | 5057264350 | 46400 | 46400 | 46450 | 46400 | 1154 |
| 491 | 20240227 | 114100 | 5003669500 | 46400 | 46400 | 46400 | 46400 | 73 |
| 492 | 20240227 | 114000 | 5000282300 | 46400 | 46400 | 46450 | 46400 | 143 |
| 493 | 20240227 | 113900 | 4993647000 | 46450 | 46400 | 46450 | 46400 | 50 |
| 494 | 20240227 | 113800 | 4991326500 | 46400 | 46400 | 46400 | 46400 | 53 |
| 495 | 20240227 | 113700 | 4988867300 | 46400 | 46400 | 46400 | 46400 | 54 |
| 496 | 20240227 | 113600 | 4986361700 | 46400 | 46400 | 46450 | 46400 | 57 |
| 497 | 20240227 | 113500 | 4983716550 | 46400 | 46350 | 46500 | 46350 | 670 |
| 498 | 20240227 | 113400 | 4952616350 | 46400 | 46250 | 46400 | 46250 | 1098 |
| 499 | 20240227 | 113300 | 4901759950 | 46250 | 46250 | 46300 | 46250 | 228 |
| 500 | 20240227 | 113200 | 4891214550 | 46250 | 46250 | 46250 | 46250 | 168 |
| 501 | 20240227 | 113100 | 4883444550 | 46250 | 46300 | 46300 | 46250 | 117 |
| 502 | 20240227 | 113000 | 4878031100 | 46300 | 46300 | 46350 | 46250 | 761 |
| 503 | 20240227 | 112900 | 4842806300 | 46300 | 46350 | 46350 | 46300 | 211 |
| 504 | 20240227 | 112800 | 4833029400 | 46400 | 46350 | 46400 | 46350 | 134 |
| 505 | 20240227 | 112700 | 4826818000 | 46300 | 46400 | 46400 | 46250 | 1106 |
| 506 | 20240227 | 112600 | 4775553550 | 46400 | 46400 | 46400 | 46400 | 274 |
| 507 | 20240227 | 112500 | 4762839950 | 46400 | 46400 | 46400 | 46400 | 249 |
| 508 | 20240227 | 112400 | 4751286350 | 46400 | 46400 | 46450 | 46400 | 97 |
| 509 | 20240227 | 112300 | 4746784200 | 46400 | 46400 | 46400 | 46400 | 165 |
| 510 | 20240227 | 112200 | 4739128200 | 46400 | 46550 | 46550 | 46400 | 711 |
| 511 | 20240227 | 112100 | 4706088200 | 46600 | 46550 | 46600 | 46550 | 250 |
| 512 | 20240227 | 112000 | 4694450300 | 46550 | 46600 | 46600 | 46550 | 553 |
| 513 | 20240227 | 111900 | 4668687450 | 46550 | 46550 | 46550 | 46550 | 48 |
| 514 | 20240227 | 111800 | 4666453050 | 46650 | 46550 | 46650 | 46550 | 278 |
| 515 | 20240227 | 111700 | 4653500500 | 46550 | 46550 | 46600 | 46550 | 369 |
| 516 | 20240227 | 111600 | 4636305600 | 46550 | 46550 | 46550 | 46550 | 64 |
| 517 | 20240227 | 111500 | 4633326400 | 46600 | 46700 | 46700 | 46550 | 526 |
| 518 | 20240227 | 111400 | 4608803400 | 46700 | 46700 | 46700 | 46700 | 124 |
| 519 | 20240227 | 111300 | 4603012600 | 46700 | 46600 | 46700 | 46600 | 210 |
| 520 | 20240227 | 111200 | 4593209100 | 46700 | 46600 | 46700 | 46600 | 212 |
| 521 | 20240227 | 111100 | 4583317350 | 46650 | 46650 | 46650 | 46600 | 117 |
| 522 | 20240227 | 111000 | 4577859350 | 46650 | 46850 | 46850 | 46650 | 633 |
| 523 | 20240227 | 110900 | 4548273100 | 46850 | 46750 | 46850 | 46750 | 361 |
| 524 | 20240227 | 110800 | 4531386850 | 46850 | 46700 | 46850 | 46700 | 450 |
| 525 | 20240227 | 110700 | 4510328000 | 46700 | 46700 | 46700 | 46600 | 300 |
| 526 | 20240227 | 110600 | 4496325700 | 46600 | 46600 | 46700 | 46600 | 607 |
| 527 | 20240227 | 110500 | 4468016350 | 46600 | 46650 | 46650 | 46600 | 24 |
| 528 | 20240227 | 110400 | 4466896800 | 46650 | 46650 | 46700 | 46650 | 136 |
| 529 | 20240227 | 110300 | 4460552000 | 46700 | 46600 | 46700 | 46600 | 222 |
| 530 | 20240227 | 110200 | 4450199150 | 46750 | 46500 | 46750 | 46500 | 296 |
| 531 | 20240227 | 110100 | 4436410850 | 46500 | 46700 | 46700 | 46500 | 434 |
| 532 | 20240227 | 110000 | 4416156200 | 46500 | 46650 | 46750 | 46500 | 466 |
| 533 | 20240227 | 105900 | 4394398550 | 46500 | 46500 | 46500 | 46500 | 80 |
| 534 | 20240227 | 105800 | 4390678550 | 46700 | 46500 | 46750 | 46500 | 144 |
| 535 | 20240227 | 105700 | 4383958650 | 46700 | 46600 | 46700 | 46600 | 304 |
| 536 | 20240227 | 105600 | 4369776050 | 46600 | 46400 | 46700 | 46400 | 2559 |
| 537 | 20240227 | 105500 | 4250827100 | 46350 | 46350 | 46400 | 46350 | 450 |
| 538 | 20240227 | 105400 | 4229969100 | 46350 | 46350 | 46350 | 46350 | 509 |
| 539 | 20240227 | 105300 | 4206376950 | 46350 | 46350 | 46350 | 46350 | 131 |
| 540 | 20240227 | 105200 | 4200305100 | 46350 | 46350 | 46400 | 46350 | 66 |
| 541 | 20240227 | 105100 | 4197245650 | 46350 | 46350 | 46350 | 46350 | 450 |
| 542 | 20240227 | 105000 | 4176388150 | 46350 | 46400 | 46400 | 46350 | 4276 |
| 543 | 20240227 | 104900 | 3978170250 | 46400 | 46450 | 46450 | 46400 | 499 |
| 544 | 20240227 | 104800 | 3954998450 | 46450 | 46550 | 46550 | 46450 | 692 |
| 545 | 20240227 | 104700 | 3922824400 | 46500 | 46500 | 46550 | 46500 | 442 |
| 546 | 20240227 | 104600 | 3902261400 | 46500 | 46550 | 46600 | 46500 | 356 |
| 547 | 20240227 | 104500 | 3885696100 | 46600 | 46550 | 46600 | 46550 | 131 |
| 548 | 20240227 | 104400 | 3879593050 | 46550 | 46550 | 46550 | 46550 | 144 |
| 549 | 20240227 | 104300 | 3872889850 | 46550 | 46500 | 46650 | 46500 | 557 |
| 550 | 20240227 | 104200 | 3846957100 | 46500 | 46500 | 46500 | 46500 | 78 |
| 551 | 20240227 | 104100 | 3843330100 | 46500 | 46600 | 46600 | 46500 | 456 |
| 552 | 20240227 | 104000 | 3822094400 | 46600 | 46550 | 46750 | 46550 | 1324 |
| 553 | 20240227 | 103900 | 3760348400 | 46500 | 46600 | 46600 | 46500 | 383 |
| 554 | 20240227 | 103800 | 3742512400 | 46600 | 46650 | 46650 | 46600 | 218 |
| 555 | 20240227 | 103700 | 3732344950 | 46750 | 46750 | 46800 | 46750 | 555 |
| 556 | 20240227 | 103600 | 3706388700 | 46850 | 46600 | 46850 | 46600 | 917 |
| 557 | 20240227 | 103500 | 3663540100 | 46600 | 46600 | 46650 | 46600 | 161 |
| 558 | 20240227 | 103400 | 3656031300 | 46650 | 46700 | 46700 | 46600 | 723 |
| 559 | 20240227 | 103300 | 3622284650 | 46700 | 46750 | 46850 | 46700 | 859 |
| 560 | 20240227 | 103200 | 3582116250 | 46700 | 46700 | 46750 | 46650 | 363 |
| 561 | 20240227 | 103100 | 3565161850 | 46650 | 46650 | 46750 | 46450 | 949 |
| 562 | 20240227 | 103000 | 3520868000 | 46600 | 46450 | 46600 | 46450 | 1105 |
| 563 | 20240227 | 102900 | 3469380700 | 46450 | 46450 | 46550 | 46450 | 2967 |
| 564 | 20240227 | 102800 | 3331411300 | 46450 | 46450 | 46500 | 46450 | 105 |
| 565 | 20240227 | 102700 | 3326533650 | 46450 | 46500 | 46500 | 46400 | 429 |
| 566 | 20240227 | 102600 | 3306595050 | 46450 | 46400 | 46500 | 46400 | 1096 |
| 567 | 20240227 | 102500 | 3255687800 | 46450 | 46400 | 46450 | 46400 | 14 |
| 568 | 20240227 | 102400 | 3255037750 | 46400 | 46350 | 46450 | 46350 | 285 |
| 569 | 20240227 | 102300 | 3241815250 | 46400 | 46300 | 46400 | 46300 | 1387 |
| 570 | 20240227 | 102200 | 3177488900 | 46350 | 46300 | 46350 | 46300 | 44 |
| 571 | 20240227 | 102100 | 3175451200 | 46250 | 46250 | 46350 | 46250 | 230 |
| 572 | 20240227 | 102000 | 3164802200 | 46250 | 46350 | 46350 | 46250 | 520 |
| 573 | 20240227 | 101900 | 3140726300 | 46300 | 46300 | 46350 | 46300 | 159 |
| 574 | 20240227 | 101800 | 3133364500 | 46300 | 46300 | 46300 | 46300 | 2 |
| 575 | 20240227 | 101700 | 3133271900 | 46300 | 46250 | 46350 | 46250 | 414 |
| 576 | 20240227 | 101600 | 3114104650 | 46250 | 46250 | 46300 | 46150 | 1290 |
| 577 | 20240227 | 101500 | 3054453950 | 46250 | 46250 | 46300 | 46250 | 110 |
| 578 | 20240227 | 101400 | 3049366050 | 46250 | 46300 | 46300 | 46250 | 64 |
| 579 | 20240227 | 101300 | 3046405650 | 46300 | 46300 | 46300 | 46250 | 178 |
| 580 | 20240227 | 101200 | 3038166800 | 46300 | 46400 | 46400 | 46300 | 72 |
| 581 | 20240227 | 101100 | 3034830650 | 46350 | 46350 | 46400 | 46350 | 533 |
| 582 | 20240227 | 101000 | 3010125250 | 46350 | 46250 | 46350 | 46250 | 1214 |
| 583 | 20240227 | 100900 | 2953924750 | 46200 | 46200 | 46200 | 46200 | 71 |
| 584 | 20240227 | 100800 | 2950644550 | 46200 | 46200 | 46200 | 46200 | 46 |
| 585 | 20240227 | 100700 | 2948519350 | 46200 | 46200 | 46250 | 46200 | 709 |
| 586 | 20240227 | 100600 | 2915747800 | 46200 | 46250 | 46250 | 46200 | 186 |
| 587 | 20240227 | 100500 | 2907153500 | 46200 | 46200 | 46250 | 46200 | 78 |
| 588 | 20240227 | 100400 | 2903549400 | 46200 | 46300 | 46300 | 46200 | 77 |
| 589 | 20240227 | 100300 | 2899991800 | 46300 | 46300 | 46350 | 46300 | 480 |
| 590 | 20240227 | 100200 | 2877767750 | 46300 | 46300 | 46350 | 46300 | 54 |
| 591 | 20240227 | 100100 | 2875267150 | 46300 | 46350 | 46400 | 46300 | 597 |
| 592 | 20240227 | 100000 | 2847596750 | 46400 | 46350 | 46400 | 46350 | 418 |
| 593 | 20240227 | 095900 | 2828201650 | 46350 | 46300 | 46400 | 46300 | 1158 |
| 594 | 20240227 | 095800 | 2774503750 | 46300 | 46250 | 46350 | 46250 | 687 |
| 595 | 20240227 | 095700 | 2742703350 | 46200 | 46100 | 46250 | 46050 | 755 |
| 596 | 20240227 | 095600 | 2707840150 | 46100 | 46100 | 46100 | 45800 | 7799 |
| 597 | 20240227 | 095500 | 2348683150 | 46150 | 46200 | 46200 | 46150 | 3940 |
| 598 | 20240227 | 095400 | 2166808550 | 46200 | 46150 | 46250 | 46150 | 807 |
| 599 | 20240227 | 095300 | 2129528800 | 46150 | 46100 | 46200 | 46000 | 5726 |
| 600 | 20240227 | 095200 | 1865525750 | 46100 | 46050 | 46100 | 46000 | 247 |
| 601 | 20240227 | 095100 | 1854149850 | 46000 | 46100 | 46150 | 46000 | 474 |
| 602 | 20240227 | 095000 | 1832312250 | 46100 | 46150 | 46150 | 46050 | 430 |
| 603 | 20240227 | 094900 | 1812479850 | 46150 | 46200 | 46200 | 46150 | 680 |
| 604 | 20240227 | 094800 | 1781083150 | 46150 | 46200 | 46200 | 46150 | 277 |
| 605 | 20240227 | 094700 | 1768290750 | 46150 | 46150 | 46150 | 46100 | 1786 |
| 606 | 20240227 | 094600 | 1685938800 | 46150 | 45950 | 46250 | 45950 | 4095 |
| 607 | 20240227 | 094500 | 1496961350 | 46000 | 46050 | 46050 | 45950 | 162 |
| 608 | 20240227 | 094400 | 1489507300 | 46000 | 46100 | 46100 | 46000 | 350 |
| 609 | 20240227 | 094300 | 1473391300 | 46050 | 46050 | 46100 | 46050 | 798 |
| 610 | 20240227 | 094200 | 1436619700 | 46050 | 46050 | 46150 | 46050 | 472 |
| 611 | 20240227 | 094100 | 1414847800 | 46150 | 45950 | 46150 | 45900 | 1062 |
| 612 | 20240227 | 094000 | 1365921750 | 45950 | 46000 | 46000 | 45950 | 135 |
| 613 | 20240227 | 093900 | 1359715300 | 46100 | 45950 | 46100 | 45900 | 841 |
| 614 | 20240227 | 093800 | 1321051300 | 45950 | 46050 | 46050 | 45950 | 733 |
| 615 | 20240227 | 093700 | 1287317950 | 46050 | 46050 | 46100 | 45950 | 731 |
| 616 | 20240227 | 093600 | 1253668550 | 46100 | 46150 | 46200 | 46050 | 204 |
| 617 | 20240227 | 093500 | 1244264050 | 46150 | 46100 | 46250 | 46100 | 185 |
| 618 | 20240227 | 093400 | 1235721350 | 46150 | 46100 | 46200 | 46050 | 627 |
| 619 | 20240227 | 093300 | 1206806650 | 46200 | 46050 | 46200 | 46050 | 2437 |
| 620 | 20240227 | 093200 | 1094358250 | 46050 | 46100 | 46100 | 46000 | 819 |
| 621 | 20240227 | 093100 | 1056643750 | 46100 | 45850 | 46100 | 45850 | 805 |
| 622 | 20240227 | 093000 | 1019619050 | 45800 | 45950 | 46050 | 45800 | 1638 |
| 623 | 20240227 | 092900 | 944437050 | 45950 | 46050 | 46050 | 45950 | 1274 |
| 624 | 20240227 | 092800 | 885834950 | 46050 | 46100 | 46150 | 46000 | 1061 |
| 625 | 20240227 | 092700 | 836962450 | 46100 | 46100 | 46100 | 46050 | 405 |
| 626 | 20240227 | 092600 | 818293000 | 46050 | 46050 | 46100 | 46050 | 244 |
| 627 | 20240227 | 092500 | 807056650 | 46050 | 46100 | 46150 | 46050 | 633 |
| 628 | 20240227 | 092400 | 777876650 | 46100 | 46200 | 46200 | 46050 | 931 |
| 629 | 20240227 | 092300 | 734931200 | 46300 | 46250 | 46400 | 46150 | 2228 |
| 630 | 20240227 | 092200 | 631819150 | 46250 | 46200 | 46250 | 46200 | 15 |
| 631 | 20240227 | 092100 | 631126100 | 46200 | 46400 | 46500 | 46200 | 128 |
| 632 | 20240227 | 092000 | 625193600 | 46200 | 46150 | 46400 | 46100 | 781 |
| 633 | 20240227 | 091900 | 589035500 | 46100 | 46350 | 46400 | 46100 | 2235 |
| 634 | 20240227 | 091800 | 485687050 | 46350 | 46600 | 46600 | 46350 | 871 |
| 635 | 20240227 | 091700 | 445187700 | 46550 | 46600 | 46650 | 46550 | 265 |
| 636 | 20240227 | 091600 | 432839250 | 46600 | 46750 | 46800 | 46600 | 752 |
| 637 | 20240227 | 091500 | 397732750 | 46750 | 46800 | 46800 | 46750 | 33 |
| 638 | 20240227 | 091400 | 396189900 | 46800 | 46850 | 46900 | 46800 | 117 |
| 639 | 20240227 | 091300 | 390706100 | 46800 | 46850 | 46900 | 46800 | 357 |
| 640 | 20240227 | 091200 | 373965200 | 46850 | 46700 | 46850 | 46700 | 309 |
| 641 | 20240227 | 091100 | 359497800 | 46700 | 46600 | 46700 | 46600 | 82 |
| 642 | 20240227 | 091000 | 355676100 | 46600 | 46900 | 46900 | 46550 | 69 |
| 643 | 20240227 | 090900 | 352460850 | 46850 | 46550 | 46850 | 46550 | 98 |
| 644 | 20240227 | 090800 | 347880850 | 46600 | 46850 | 46850 | 46550 | 206 |
| 645 | 20240227 | 090700 | 338259250 | 46900 | 46600 | 46950 | 46550 | 672 |
| 646 | 20240227 | 090600 | 306892300 | 46600 | 46650 | 46650 | 46600 | 215 |
| 647 | 20240227 | 090500 | 296872250 | 46650 | 46600 | 46950 | 46600 | 351 |
| 648 | 20240227 | 090400 | 280503650 | 46650 | 46750 | 46750 | 46600 | 235 |
| 649 | 20240227 | 090300 | 269543100 | 46650 | 46750 | 47000 | 46550 | 508 |
| 650 | 20240227 | 090200 | 245839800 | 46850 | 46800 | 47150 | 46800 | 95 |
| 651 | 20240227 | 090100 | 241392650 | 47150 | 47050 | 47200 | 46750 | 4465 |
| 652 | 20240227 | 090000 | 32122350 | 47100 | 47100 | 47250 | 47100 | 682 |