36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 201000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 3 | 20240227 | 200900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240227 | 200800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240227 | 200700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240227 | 200600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240227 | 200500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240227 | 200400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240227 | 200300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240227 | 200200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240227 | 200100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240227 | 200000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240227 | 195900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240227 | 195800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240227 | 195700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240227 | 195600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240227 | 195500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240227 | 195400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240227 | 195300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240227 | 195200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240227 | 195100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240227 | 195000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240227 | 194900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240227 | 194800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240227 | 194700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240227 | 194600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240227 | 194500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240227 | 194400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240227 | 194300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240227 | 194200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240227 | 194100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240227 | 194000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 33 | 20240227 | 193900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240227 | 193800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240227 | 193700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240227 | 193600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240227 | 193500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240227 | 193400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240227 | 193300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240227 | 193200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240227 | 193100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240227 | 193000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240227 | 192900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240227 | 192800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240227 | 192700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240227 | 192600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240227 | 192500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240227 | 192400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240227 | 192300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240227 | 192200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240227 | 192100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240227 | 192000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240227 | 191900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240227 | 191800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240227 | 191700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240227 | 191600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240227 | 191500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240227 | 191400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240227 | 191300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240227 | 191200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240227 | 191100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240227 | 191000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 63 | 20240227 | 190900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240227 | 190800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240227 | 190700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240227 | 190600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240227 | 190500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240227 | 190400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240227 | 190300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240227 | 190200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240227 | 190100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240227 | 190000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240227 | 185900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240227 | 185800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240227 | 185700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240227 | 185600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240227 | 185500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240227 | 185400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240227 | 185300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240227 | 185200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240227 | 185100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240227 | 185000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240227 | 184900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240227 | 184800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240227 | 184700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240227 | 184600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240227 | 184500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240227 | 184400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240227 | 184300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240227 | 184200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240227 | 184100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240227 | 184000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 93 | 20240227 | 183900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240227 | 183800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240227 | 183700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240227 | 183600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240227 | 183500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240227 | 183400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240227 | 183300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240227 | 183200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240227 | 183100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240227 | 183000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240227 | 182900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240227 | 182800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240227 | 182700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240227 | 182600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240227 | 182500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240227 | 182400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240227 | 182300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240227 | 182200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240227 | 182100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240227 | 182000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240227 | 181900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240227 | 181800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240227 | 181700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240227 | 181600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240227 | 181500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240227 | 181400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240227 | 181300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240227 | 181200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240227 | 181100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240227 | 181000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 123 | 20240227 | 180900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240227 | 180800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240227 | 180700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240227 | 180600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240227 | 180500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240227 | 180400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240227 | 180300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240227 | 180200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240227 | 180100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240227 | 180000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240227 | 175900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240227 | 175800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240227 | 175700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240227 | 175600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240227 | 175500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240227 | 175400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240227 | 175300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240227 | 175200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240227 | 175100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240227 | 175000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240227 | 174900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240227 | 174800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240227 | 174700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240227 | 174600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240227 | 174500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240227 | 174400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240227 | 174300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240227 | 174200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240227 | 174100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240227 | 174000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 153 | 20240227 | 173900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240227 | 173800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240227 | 173700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240227 | 173600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240227 | 173500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240227 | 173400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240227 | 173300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240227 | 173200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240227 | 173100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240227 | 173000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240227 | 172900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240227 | 172800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240227 | 172700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240227 | 172600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240227 | 172500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240227 | 172400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240227 | 172300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240227 | 172200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240227 | 172100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240227 | 172000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240227 | 171900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240227 | 171800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240227 | 171700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240227 | 171600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240227 | 171500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240227 | 171400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240227 | 171300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240227 | 171200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240227 | 171100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240227 | 171000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 183 | 20240227 | 170900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240227 | 170800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240227 | 170700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240227 | 170600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240227 | 170500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240227 | 170400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240227 | 170300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240227 | 170200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240227 | 170100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240227 | 170000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240227 | 165900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240227 | 165800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240227 | 165700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240227 | 165600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240227 | 165500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240227 | 165400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240227 | 165300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240227 | 165200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240227 | 165100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240227 | 165000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240227 | 164900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240227 | 164800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20240227 | 164700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20240227 | 164600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20240227 | 164500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20240227 | 164400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20240227 | 164300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20240227 | 164200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20240227 | 164100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20240227 | 164000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 213 | 20240227 | 163900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20240227 | 163800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20240227 | 163700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20240227 | 163600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20240227 | 163500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20240227 | 163400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20240227 | 163300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20240227 | 163200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20240227 | 163100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20240227 | 163000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20240227 | 162900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20240227 | 162800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20240227 | 162700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20240227 | 162600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20240227 | 162500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20240227 | 162400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20240227 | 162300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20240227 | 162200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20240227 | 162100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20240227 | 162000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20240227 | 161900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20240227 | 161800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20240227 | 161700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20240227 | 161600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20240227 | 161500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20240227 | 161400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20240227 | 161300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20240227 | 161200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20240227 | 161100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20240227 | 161000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 243 | 20240227 | 160900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20240227 | 160800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20240227 | 160700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20240227 | 160600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20240227 | 160500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20240227 | 160400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20240227 | 160300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20240227 | 160200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20240227 | 160100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20240227 | 160000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20240227 | 155900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20240227 | 155800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20240227 | 155700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20240227 | 155600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20240227 | 155500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 258 | 20240227 | 155400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 259 | 20240227 | 155300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 260 | 20240227 | 155200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20240227 | 155100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 262 | 20240227 | 155000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 263 | 20240227 | 154900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 264 | 20240227 | 154800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 265 | 20240227 | 154700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20240227 | 154600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20240227 | 154500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20240227 | 154400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20240227 | 154300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20240227 | 154200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20240227 | 154100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 272 | 20240227 | 154000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 273 | 20240227 | 153900 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 274 | 20240227 | 153800 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 275 | 20240227 | 153700 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 276 | 20240227 | 153600 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 277 | 20240227 | 153500 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 278 | 20240227 | 153400 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 279 | 20240227 | 153300 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 280 | 20240227 | 153200 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 281 | 20240227 | 153100 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 0 |
| 282 | 20240227 | 153000 | 13607025200 | 47150 | 47150 | 47150 | 47150 | 4890 |
| 283 | 20240227 | 152900 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 284 | 20240227 | 152800 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 285 | 20240227 | 152700 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20240227 | 152600 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 287 | 20240227 | 152500 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 288 | 20240227 | 152400 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 289 | 20240227 | 152300 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 290 | 20240227 | 152200 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 291 | 20240227 | 152100 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 292 | 20240227 | 152000 | 13376461700 | 47150 | 47150 | 47150 | 47150 | 0 |
| 293 | 20240227 | 151900 | 13376461700 | 47150 | 47200 | 47250 | 47150 | 2515 |
| 294 | 20240227 | 151800 | 13257708800 | 47200 | 47200 | 47250 | 47200 | 2026 |
| 295 | 20240227 | 151700 | 13162071200 | 47250 | 47250 | 47250 | 47200 | 1048 |
| 296 | 20240227 | 151600 | 13112593050 | 47250 | 47250 | 47300 | 47200 | 896 |
| 297 | 20240227 | 151500 | 13070255050 | 47250 | 47250 | 47250 | 47200 | 254 |
| 298 | 20240227 | 151400 | 13058259900 | 47250 | 47250 | 47250 | 47200 | 825 |
| 299 | 20240227 | 151300 | 13019279050 | 47250 | 47200 | 47250 | 47200 | 350 |
| 300 | 20240227 | 151200 | 13002753750 | 47200 | 47250 | 47250 | 47200 | 206 |
| 301 | 20240227 | 151100 | 12993024050 | 47250 | 47200 | 47250 | 47200 | 217 |
| 302 | 20240227 | 151000 | 12982777350 | 47200 | 47150 | 47200 | 47150 | 197 |
| 303 | 20240227 | 150900 | 12973483750 | 47200 | 47200 | 47200 | 47150 | 363 |
| 304 | 20240227 | 150800 | 12956353150 | 47150 | 47150 | 47200 | 47150 | 628 |
| 305 | 20240227 | 150700 | 12926731600 | 47150 | 47150 | 47200 | 47150 | 302 |
| 306 | 20240227 | 150600 | 12912490150 | 47150 | 47200 | 47200 | 47150 | 914 |
| 307 | 20240227 | 150500 | 12869391000 | 47200 | 47150 | 47200 | 47150 | 387 |
| 308 | 20240227 | 150400 | 12851137850 | 47150 | 47200 | 47200 | 47150 | 356 |
| 309 | 20240227 | 150300 | 12834338600 | 47200 | 47150 | 47200 | 47150 | 129 |
| 310 | 20240227 | 150200 | 12828252000 | 47200 | 47200 | 47200 | 47150 | 251 |
| 311 | 20240227 | 150100 | 12816405250 | 47150 | 47200 | 47200 | 47150 | 252 |
| 312 | 20240227 | 150000 | 12804517400 | 47150 | 47150 | 47200 | 47100 | 621 |
| 313 | 20240227 | 145900 | 12775220800 | 47200 | 47150 | 47200 | 47150 | 173 |
| 314 | 20240227 | 145800 | 12767063650 | 47150 | 47200 | 47200 | 47150 | 679 |
| 315 | 20240227 | 145700 | 12735047450 | 47150 | 47250 | 47250 | 47150 | 365 |
| 316 | 20240227 | 145600 | 12717822250 | 47250 | 47200 | 47250 | 47200 | 422 |
| 317 | 20240227 | 145500 | 12697889950 | 47250 | 47200 | 47250 | 47200 | 182 |
| 318 | 20240227 | 145400 | 12689290500 | 47200 | 47200 | 47250 | 47200 | 471 |
| 319 | 20240227 | 145300 | 12667053900 | 47200 | 47200 | 47200 | 47200 | 91 |
| 320 | 20240227 | 145200 | 12662758700 | 47250 | 47150 | 47250 | 47150 | 232 |
| 321 | 20240227 | 145100 | 12651811600 | 47150 | 47250 | 47250 | 47100 | 477 |
| 322 | 20240227 | 145000 | 12629322600 | 47200 | 47150 | 47200 | 47150 | 320 |
| 323 | 20240227 | 144900 | 12614226700 | 47100 | 47100 | 47150 | 47100 | 274 |
| 324 | 20240227 | 144800 | 12601310700 | 47100 | 47150 | 47150 | 47100 | 336 |
| 325 | 20240227 | 144700 | 12585478100 | 47150 | 47100 | 47150 | 47100 | 559 |
| 326 | 20240227 | 144600 | 12559128400 | 47100 | 47100 | 47150 | 47100 | 526 |
| 327 | 20240227 | 144500 | 12534351250 | 47150 | 47150 | 47150 | 47100 | 1479 |
| 328 | 20240227 | 144400 | 12464689750 | 47150 | 47100 | 47150 | 47100 | 1755 |
| 329 | 20240227 | 144300 | 12382023300 | 47150 | 47150 | 47150 | 47100 | 256 |
| 330 | 20240227 | 144200 | 12369957400 | 47150 | 47150 | 47200 | 47150 | 1027 |
| 331 | 20240227 | 144100 | 12321532500 | 47200 | 47200 | 47200 | 47150 | 531 |
| 332 | 20240227 | 144000 | 12296481300 | 47200 | 47200 | 47250 | 47150 | 636 |
| 333 | 20240227 | 143900 | 12266468800 | 47200 | 47200 | 47250 | 47150 | 898 |
| 334 | 20240227 | 143800 | 12224106700 | 47200 | 47200 | 47250 | 47200 | 447 |
| 335 | 20240227 | 143700 | 12203006700 | 47200 | 47200 | 47250 | 47200 | 222 |
| 336 | 20240227 | 143600 | 12192528100 | 47200 | 47150 | 47200 | 47150 | 546 |
| 337 | 20240227 | 143500 | 12166762300 | 47200 | 47250 | 47250 | 47200 | 1251 |
| 338 | 20240227 | 143400 | 12107712900 | 47200 | 47250 | 47300 | 47200 | 453 |
| 339 | 20240227 | 143300 | 12086309950 | 47300 | 47300 | 47300 | 47250 | 567 |
| 340 | 20240227 | 143200 | 12059513700 | 47300 | 47300 | 47300 | 47300 | 170 |
| 341 | 20240227 | 143100 | 12051472700 | 47300 | 47250 | 47300 | 47250 | 653 |
| 342 | 20240227 | 143000 | 12020617750 | 47300 | 47300 | 47350 | 47300 | 86 |
| 343 | 20240227 | 142900 | 12016549500 | 47300 | 47300 | 47300 | 47300 | 42 |
| 344 | 20240227 | 142800 | 12014562900 | 47300 | 47250 | 47300 | 47250 | 198 |
| 345 | 20240227 | 142700 | 12005202900 | 47250 | 47300 | 47300 | 47250 | 190 |
| 346 | 20240227 | 142600 | 11996218750 | 47300 | 47300 | 47350 | 47250 | 441 |
| 347 | 20240227 | 142500 | 11975368250 | 47250 | 47300 | 47350 | 47250 | 95 |
| 348 | 20240227 | 142400 | 11970875200 | 47300 | 47300 | 47300 | 47300 | 241 |
| 349 | 20240227 | 142300 | 11959475900 | 47300 | 47300 | 47300 | 47300 | 214 |
| 350 | 20240227 | 142200 | 11949353700 | 47300 | 47300 | 47300 | 47300 | 252 |
| 351 | 20240227 | 142100 | 11937434100 | 47300 | 47350 | 47350 | 47300 | 97 |
| 352 | 20240227 | 142000 | 11932845900 | 47300 | 47300 | 47300 | 47300 | 459 |
| 353 | 20240227 | 141900 | 11911135200 | 47300 | 47300 | 47350 | 47300 | 609 |
| 354 | 20240227 | 141800 | 11882329400 | 47300 | 47350 | 47350 | 47300 | 245 |
| 355 | 20240227 | 141700 | 11870728850 | 47350 | 47350 | 47350 | 47350 | 81 |
| 356 | 20240227 | 141600 | 11866893500 | 47400 | 47350 | 47400 | 47350 | 52 |
| 357 | 20240227 | 141500 | 11864430250 | 47350 | 47400 | 47400 | 47350 | 123 |
| 358 | 20240227 | 141400 | 11858603950 | 47350 | 47400 | 47400 | 47350 | 677 |
| 359 | 20240227 | 141300 | 11826547900 | 47400 | 47350 | 47400 | 47350 | 81 |
| 360 | 20240227 | 141200 | 11822708750 | 47350 | 47350 | 47400 | 47350 | 91 |
| 361 | 20240227 | 141100 | 11818399750 | 47350 | 47400 | 47450 | 47350 | 324 |
| 362 | 20240227 | 141000 | 11803043100 | 47400 | 47400 | 47400 | 47400 | 241 |
| 363 | 20240227 | 140900 | 11791619700 | 47400 | 47400 | 47450 | 47400 | 172 |
| 364 | 20240227 | 140800 | 11783466850 | 47450 | 47450 | 47450 | 47400 | 366 |
| 365 | 20240227 | 140700 | 11766101350 | 47450 | 47450 | 47450 | 47450 | 146 |
| 366 | 20240227 | 140600 | 11759173650 | 47500 | 47450 | 47500 | 47450 | 88 |
| 367 | 20240227 | 140500 | 11754997200 | 47400 | 47350 | 47450 | 47350 | 447 |
| 368 | 20240227 | 140400 | 11733819800 | 47350 | 47350 | 47350 | 47350 | 197 |
| 369 | 20240227 | 140300 | 11724491850 | 47400 | 47300 | 47400 | 47300 | 133 |
| 370 | 20240227 | 140200 | 11718189550 | 47350 | 47400 | 47400 | 47350 | 342 |
| 371 | 20240227 | 140100 | 11701995700 | 47400 | 47350 | 47400 | 47350 | 121 |
| 372 | 20240227 | 140000 | 11696266300 | 47350 | 47350 | 47350 | 47350 | 49 |
| 373 | 20240227 | 135900 | 11693946150 | 47350 | 47350 | 47350 | 47350 | 258 |
| 374 | 20240227 | 135800 | 11681729850 | 47350 | 47300 | 47400 | 47300 | 304 |
| 375 | 20240227 | 135700 | 11667337150 | 47300 | 47300 | 47350 | 47300 | 212 |
| 376 | 20240227 | 135600 | 11657308550 | 47300 | 47350 | 47350 | 47300 | 22 |
| 377 | 20240227 | 135500 | 11656266950 | 47350 | 47350 | 47350 | 47350 | 428 |
| 378 | 20240227 | 135400 | 11636001150 | 47400 | 47350 | 47400 | 47350 | 174 |
| 379 | 20240227 | 135300 | 11627761450 | 47350 | 47300 | 47350 | 47250 | 425 |
| 380 | 20240227 | 135200 | 11607659100 | 47300 | 47300 | 47300 | 47300 | 688 |
| 381 | 20240227 | 135100 | 11575116700 | 47300 | 47400 | 47400 | 47300 | 1074 |
| 382 | 20240227 | 135000 | 11524239250 | 47450 | 47450 | 47450 | 47400 | 352 |
| 383 | 20240227 | 134900 | 11507554100 | 47450 | 47400 | 47450 | 47400 | 202 |
| 384 | 20240227 | 134800 | 11497974800 | 47450 | 47350 | 47500 | 47350 | 448 |
| 385 | 20240227 | 134700 | 11476735400 | 47350 | 47400 | 47400 | 47350 | 132 |
| 386 | 20240227 | 134600 | 11470484550 | 47400 | 47450 | 47450 | 47400 | 115 |
| 387 | 20240227 | 134500 | 11465031900 | 47400 | 47350 | 47400 | 47300 | 1102 |
| 388 | 20240227 | 134400 | 11412902900 | 47350 | 47350 | 47350 | 47250 | 1826 |
| 389 | 20240227 | 134300 | 11326540400 | 47350 | 47450 | 47450 | 47350 | 887 |
| 390 | 20240227 | 134200 | 11284520550 | 47450 | 47400 | 47450 | 47400 | 117 |
| 391 | 20240227 | 134100 | 11278974650 | 47400 | 47400 | 47450 | 47400 | 59 |
| 392 | 20240227 | 134000 | 11276178000 | 47400 | 47450 | 47500 | 47400 | 394 |
| 393 | 20240227 | 133900 | 11257488050 | 47500 | 47500 | 47500 | 47500 | 442 |
| 394 | 20240227 | 133800 | 11236493050 | 47500 | 47500 | 47550 | 47500 | 761 |
| 395 | 20240227 | 133700 | 11200344000 | 47500 | 47550 | 47550 | 47500 | 1987 |
| 396 | 20240227 | 133600 | 11105945850 | 47550 | 47650 | 47650 | 47550 | 3180 |
| 397 | 20240227 | 133500 | 10954620050 | 47650 | 47700 | 47700 | 47650 | 74 |
| 398 | 20240227 | 133400 | 10951090950 | 47700 | 47700 | 47750 | 47700 | 172 |
| 399 | 20240227 | 133300 | 10942886500 | 47700 | 47750 | 47750 | 47650 | 1074 |
| 400 | 20240227 | 133200 | 10891654250 | 47700 | 47650 | 47750 | 47650 | 497 |
| 401 | 20240227 | 133100 | 10867930100 | 47700 | 47700 | 47700 | 47700 | 84 |
| 402 | 20240227 | 133000 | 10863923300 | 47700 | 47700 | 47700 | 47650 | 223 |
| 403 | 20240227 | 132900 | 10853294450 | 47650 | 47600 | 47650 | 47600 | 709 |
| 404 | 20240227 | 132800 | 10819515750 | 47600 | 47600 | 47600 | 47600 | 620 |
| 405 | 20240227 | 132700 | 10790003750 | 47600 | 47600 | 47600 | 47550 | 191 |
| 406 | 20240227 | 132600 | 10780913550 | 47600 | 47650 | 47650 | 47600 | 301 |
| 407 | 20240227 | 132500 | 10766575300 | 47650 | 47600 | 47650 | 47600 | 153 |
| 408 | 20240227 | 132400 | 10759290850 | 47650 | 47700 | 47750 | 47650 | 620 |
| 409 | 20240227 | 132300 | 10729741700 | 47700 | 47700 | 47750 | 47700 | 277 |
| 410 | 20240227 | 132200 | 10716528300 | 47750 | 47700 | 47750 | 47700 | 117 |
| 411 | 20240227 | 132100 | 10710946400 | 47700 | 47700 | 47750 | 47700 | 703 |
| 412 | 20240227 | 132000 | 10677408300 | 47700 | 47700 | 47700 | 47700 | 221 |
| 413 | 20240227 | 131900 | 10666866600 | 47750 | 47800 | 47800 | 47750 | 25 |
| 414 | 20240227 | 131800 | 10665672600 | 47800 | 47750 | 47800 | 47750 | 239 |
| 415 | 20240227 | 131700 | 10654254650 | 47700 | 47800 | 47800 | 47700 | 595 |
| 416 | 20240227 | 131600 | 10625855450 | 47800 | 47750 | 47800 | 47700 | 534 |
| 417 | 20240227 | 131500 | 10600353000 | 47750 | 47650 | 47750 | 47650 | 861 |
| 418 | 20240227 | 131400 | 10559281800 | 47650 | 47800 | 47900 | 47600 | 2555 |
| 419 | 20240227 | 131300 | 10437423950 | 47800 | 47850 | 47900 | 47800 | 1253 |
| 420 | 20240227 | 131200 | 10377512200 | 47900 | 47900 | 47900 | 47850 | 299 |
| 421 | 20240227 | 131100 | 10363191950 | 47900 | 48000 | 48000 | 47900 | 608 |
| 422 | 20240227 | 131000 | 10334045250 | 48050 | 47950 | 48050 | 47950 | 138 |
| 423 | 20240227 | 130900 | 10327426750 | 47950 | 48000 | 48000 | 47950 | 435 |
| 424 | 20240227 | 130800 | 10306549250 | 47950 | 47950 | 48000 | 47950 | 153 |
| 425 | 20240227 | 130700 | 10299210300 | 47950 | 47950 | 47950 | 47950 | 81 |
| 426 | 20240227 | 130600 | 10295326350 | 47950 | 48000 | 48000 | 47950 | 190 |
| 427 | 20240227 | 130500 | 10286213950 | 48000 | 47950 | 48000 | 47950 | 426 |
| 428 | 20240227 | 130400 | 10265767050 | 47950 | 47950 | 48000 | 47950 | 881 |
| 429 | 20240227 | 130300 | 10223490450 | 47900 | 47900 | 47900 | 47900 | 337 |
| 430 | 20240227 | 130200 | 10207348150 | 47900 | 47950 | 47950 | 47900 | 225 |
| 431 | 20240227 | 130100 | 10196559600 | 47900 | 47950 | 48000 | 47900 | 492 |
| 432 | 20240227 | 130000 | 10172966300 | 47950 | 48000 | 48050 | 47900 | 1472 |
| 433 | 20240227 | 125900 | 10102344100 | 48050 | 48050 | 48050 | 48000 | 536 |
| 434 | 20240227 | 125800 | 10076615550 | 48000 | 48050 | 48050 | 48000 | 130 |
| 435 | 20240227 | 125700 | 10070369100 | 48050 | 48000 | 48050 | 47950 | 619 |
| 436 | 20240227 | 125600 | 10040636400 | 47950 | 48000 | 48000 | 47900 | 1163 |
| 437 | 20240227 | 125500 | 9984876050 | 48000 | 48050 | 48050 | 47950 | 2377 |
| 438 | 20240227 | 125400 | 9870736600 | 48050 | 48100 | 48100 | 48050 | 231 |
| 439 | 20240227 | 125300 | 9859630650 | 48050 | 48100 | 48150 | 48050 | 649 |
| 440 | 20240227 | 125200 | 9828415600 | 48150 | 48150 | 48150 | 48100 | 871 |
| 441 | 20240227 | 125100 | 9786498550 | 48150 | 48250 | 48250 | 48100 | 974 |
| 442 | 20240227 | 125000 | 9739557750 | 48200 | 48200 | 48250 | 48200 | 487 |
| 443 | 20240227 | 124900 | 9716083650 | 48250 | 48200 | 48250 | 48200 | 511 |
| 444 | 20240227 | 124800 | 9691453250 | 48200 | 48200 | 48250 | 48200 | 372 |
| 445 | 20240227 | 124700 | 9673521400 | 48200 | 48200 | 48250 | 48150 | 224 |
| 446 | 20240227 | 124600 | 9662725550 | 48250 | 48200 | 48250 | 48150 | 204 |
| 447 | 20240227 | 124500 | 9652892650 | 48150 | 48150 | 48250 | 48050 | 225 |
| 448 | 20240227 | 124400 | 9642058250 | 48150 | 48150 | 48150 | 48100 | 681 |
| 449 | 20240227 | 124300 | 9609279850 | 48150 | 48150 | 48200 | 48150 | 609 |
| 450 | 20240227 | 124200 | 9579942750 | 48150 | 48050 | 48150 | 48050 | 242 |
| 451 | 20240227 | 124100 | 9568307250 | 48050 | 48350 | 48350 | 48000 | 6951 |
| 452 | 20240227 | 124000 | 9233244250 | 48350 | 48250 | 48350 | 48250 | 479 |
| 453 | 20240227 | 123900 | 9210113200 | 48300 | 48350 | 48350 | 48200 | 2672 |
| 454 | 20240227 | 123800 | 9081177400 | 48350 | 48500 | 48500 | 48350 | 1134 |
| 455 | 20240227 | 123700 | 9026255150 | 48550 | 48650 | 48700 | 48500 | 3151 |
| 456 | 20240227 | 123600 | 8873038900 | 48650 | 48600 | 48700 | 48400 | 2920 |
| 457 | 20240227 | 123500 | 8730968800 | 48600 | 48250 | 48700 | 48200 | 8047 |
| 458 | 20240227 | 123400 | 8340504750 | 48400 | 48000 | 48450 | 47950 | 6642 |
| 459 | 20240227 | 123300 | 8019874650 | 48050 | 48000 | 48050 | 47950 | 669 |
| 460 | 20240227 | 123200 | 7987748050 | 48100 | 48050 | 48150 | 48000 | 1447 |
| 461 | 20240227 | 123100 | 7918159800 | 48000 | 47950 | 48050 | 47950 | 393 |
| 462 | 20240227 | 123000 | 7899300250 | 48000 | 48000 | 48000 | 47900 | 659 |
| 463 | 20240227 | 122900 | 7867689700 | 47950 | 48000 | 48050 | 47950 | 623 |
| 464 | 20240227 | 122800 | 7837781250 | 48050 | 48150 | 48200 | 48050 | 1492 |
| 465 | 20240227 | 122700 | 7765983750 | 48200 | 48000 | 48200 | 47950 | 4464 |
| 466 | 20240227 | 122600 | 7551312300 | 47950 | 47750 | 48000 | 47700 | 2923 |
| 467 | 20240227 | 122500 | 7411409050 | 47750 | 47850 | 47850 | 47750 | 392 |
| 468 | 20240227 | 122400 | 7392666350 | 47850 | 47750 | 47850 | 47750 | 2165 |
| 469 | 20240227 | 122300 | 7289132500 | 47750 | 47750 | 47800 | 47700 | 2239 |
| 470 | 20240227 | 122200 | 7182217350 | 47750 | 47400 | 47800 | 47400 | 9619 |
| 471 | 20240227 | 122100 | 6723938200 | 47450 | 47400 | 47450 | 47350 | 451 |
| 472 | 20240227 | 122000 | 6702561250 | 47400 | 47350 | 47400 | 47300 | 389 |
| 473 | 20240227 | 121900 | 6684135600 | 47300 | 47300 | 47300 | 47300 | 268 |
| 474 | 20240227 | 121800 | 6671459200 | 47350 | 47200 | 47350 | 47200 | 476 |
| 475 | 20240227 | 121700 | 6648953500 | 47200 | 47150 | 47200 | 47150 | 329 |
| 476 | 20240227 | 121600 | 6633427900 | 47200 | 47200 | 47200 | 47200 | 90 |
| 477 | 20240227 | 121500 | 6629179900 | 47200 | 47150 | 47200 | 47150 | 549 |
| 478 | 20240227 | 121400 | 6603274050 | 47150 | 47150 | 47150 | 47100 | 127 |
| 479 | 20240227 | 121300 | 6597288700 | 47150 | 47150 | 47150 | 47150 | 96 |
| 480 | 20240227 | 121200 | 6592762300 | 47150 | 47100 | 47150 | 47100 | 299 |
| 481 | 20240227 | 121100 | 6578671800 | 47150 | 47150 | 47150 | 47150 | 499 |
| 482 | 20240227 | 121000 | 6555143950 | 47150 | 47100 | 47150 | 47100 | 270 |
| 483 | 20240227 | 120900 | 6542426900 | 47100 | 47150 | 47150 | 47100 | 197 |
| 484 | 20240227 | 120800 | 6533147550 | 47200 | 47200 | 47200 | 47200 | 85 |
| 485 | 20240227 | 120700 | 6529135550 | 47200 | 47200 | 47200 | 47200 | 60 |
| 486 | 20240227 | 120600 | 6526303550 | 47200 | 47200 | 47250 | 47200 | 33 |
| 487 | 20240227 | 120500 | 6524745750 | 47200 | 47200 | 47250 | 47200 | 235 |
| 488 | 20240227 | 120400 | 6513652550 | 47200 | 47100 | 47200 | 47100 | 85 |
| 489 | 20240227 | 120300 | 6509647450 | 47100 | 47150 | 47150 | 47100 | 82 |
| 490 | 20240227 | 120200 | 6505781800 | 47100 | 47100 | 47100 | 47050 | 199 |
| 491 | 20240227 | 120100 | 6496416800 | 47050 | 47050 | 47050 | 47050 | 36 |
| 492 | 20240227 | 120000 | 6494723000 | 47050 | 47150 | 47150 | 47050 | 1524 |
| 493 | 20240227 | 115900 | 6422895300 | 47150 | 47150 | 47200 | 47150 | 356 |
| 494 | 20240227 | 115800 | 6406109250 | 47150 | 47200 | 47200 | 47150 | 117 |
| 495 | 20240227 | 115700 | 6400590850 | 47200 | 47150 | 47200 | 47150 | 123 |
| 496 | 20240227 | 115600 | 6394789700 | 47150 | 47200 | 47350 | 47150 | 431 |
| 497 | 20240227 | 115500 | 6374443300 | 47200 | 47250 | 47250 | 47150 | 1906 |
| 498 | 20240227 | 115400 | 6284454350 | 47250 | 47300 | 47350 | 47250 | 218 |
| 499 | 20240227 | 115300 | 6274142500 | 47300 | 47350 | 47350 | 47250 | 96 |
| 500 | 20240227 | 115200 | 6269601950 | 47300 | 47250 | 47300 | 47200 | 1053 |
| 501 | 20240227 | 115100 | 6219821150 | 47250 | 47250 | 47250 | 47200 | 67 |
| 502 | 20240227 | 115000 | 6216656450 | 47200 | 47200 | 47200 | 47150 | 205 |
| 503 | 20240227 | 114900 | 6206985100 | 47150 | 47200 | 47200 | 47150 | 53 |
| 504 | 20240227 | 114800 | 6204484650 | 47150 | 47200 | 47250 | 47150 | 287 |
| 505 | 20240227 | 114700 | 6190938700 | 47200 | 47200 | 47250 | 47200 | 310 |
| 506 | 20240227 | 114600 | 6176306200 | 47200 | 47250 | 47250 | 47200 | 82 |
| 507 | 20240227 | 114500 | 6172434650 | 47250 | 47200 | 47250 | 47200 | 506 |
| 508 | 20240227 | 114400 | 6148550700 | 47200 | 47150 | 47200 | 47150 | 261 |
| 509 | 20240227 | 114300 | 6136236350 | 47150 | 47150 | 47150 | 47100 | 290 |
| 510 | 20240227 | 114200 | 6122566900 | 47100 | 47050 | 47150 | 47050 | 426 |
| 511 | 20240227 | 114100 | 6102504600 | 47200 | 47100 | 47200 | 47050 | 567 |
| 512 | 20240227 | 114000 | 6075800850 | 47100 | 47100 | 47100 | 47050 | 1843 |
| 513 | 20240227 | 113900 | 5989005800 | 47100 | 47100 | 47100 | 47100 | 49 |
| 514 | 20240227 | 113800 | 5986697900 | 47100 | 47150 | 47150 | 47100 | 716 |
| 515 | 20240227 | 113700 | 5952944400 | 47150 | 47150 | 47200 | 47150 | 336 |
| 516 | 20240227 | 113600 | 5937101450 | 47150 | 47150 | 47150 | 47150 | 76 |
| 517 | 20240227 | 113500 | 5933518050 | 47150 | 47150 | 47200 | 47150 | 627 |
| 518 | 20240227 | 113400 | 5903937950 | 47150 | 47200 | 47200 | 47150 | 123 |
| 519 | 20240227 | 113300 | 5898134500 | 47200 | 47150 | 47200 | 47150 | 76 |
| 520 | 20240227 | 113200 | 5894551050 | 47200 | 47200 | 47200 | 47150 | 465 |
| 521 | 20240227 | 113100 | 5872603700 | 47200 | 47200 | 47200 | 47200 | 80 |
| 522 | 20240227 | 113000 | 5868827700 | 47200 | 47200 | 47200 | 47200 | 151 |
| 523 | 20240227 | 112900 | 5861700500 | 47200 | 47200 | 47200 | 47200 | 49 |
| 524 | 20240227 | 112800 | 5859387700 | 47250 | 47150 | 47250 | 47150 | 412 |
| 525 | 20240227 | 112700 | 5839940900 | 47200 | 47200 | 47200 | 47200 | 157 |
| 526 | 20240227 | 112600 | 5832530500 | 47250 | 47300 | 47300 | 47250 | 2148 |
| 527 | 20240227 | 112500 | 5730935900 | 47350 | 47350 | 47350 | 47300 | 536 |
| 528 | 20240227 | 112400 | 5705556850 | 47350 | 47350 | 47350 | 47350 | 133 |
| 529 | 20240227 | 112300 | 5699259300 | 47350 | 47450 | 47450 | 47350 | 69 |
| 530 | 20240227 | 112200 | 5695989050 | 47350 | 47450 | 47450 | 47350 | 374 |
| 531 | 20240227 | 112100 | 5678257600 | 47400 | 47500 | 47550 | 47400 | 438 |
| 532 | 20240227 | 112000 | 5657455400 | 47500 | 47500 | 47550 | 47500 | 114 |
| 533 | 20240227 | 111900 | 5652039850 | 47500 | 47450 | 47550 | 47400 | 319 |
| 534 | 20240227 | 111800 | 5636902550 | 47450 | 47550 | 47600 | 47450 | 1104 |
| 535 | 20240227 | 111700 | 5584398400 | 47550 | 47600 | 47600 | 47550 | 691 |
| 536 | 20240227 | 111600 | 5551519700 | 47600 | 47550 | 47600 | 47500 | 778 |
| 537 | 20240227 | 111500 | 5514501200 | 47450 | 47500 | 47550 | 47400 | 520 |
| 538 | 20240227 | 111400 | 5489793850 | 47400 | 47400 | 47600 | 47350 | 1230 |
| 539 | 20240227 | 111300 | 5431346900 | 47350 | 47350 | 47350 | 47350 | 267 |
| 540 | 20240227 | 111200 | 5418704450 | 47400 | 47350 | 47450 | 47350 | 153 |
| 541 | 20240227 | 111100 | 5411454200 | 47350 | 47450 | 47500 | 47350 | 879 |
| 542 | 20240227 | 111000 | 5369807850 | 47450 | 47500 | 47550 | 47450 | 124 |
| 543 | 20240227 | 110900 | 5363918800 | 47350 | 47400 | 47450 | 47350 | 719 |
| 544 | 20240227 | 110800 | 5329845150 | 47450 | 47450 | 47450 | 47400 | 351 |
| 545 | 20240227 | 110700 | 5313199200 | 47400 | 47400 | 47400 | 47400 | 180 |
| 546 | 20240227 | 110600 | 5304667200 | 47350 | 47450 | 47450 | 47350 | 385 |
| 547 | 20240227 | 110500 | 5286419400 | 47500 | 47400 | 47500 | 47400 | 860 |
| 548 | 20240227 | 110400 | 5245615400 | 47450 | 47450 | 47500 | 47450 | 855 |
| 549 | 20240227 | 110300 | 5205040000 | 47450 | 47500 | 47550 | 47450 | 761 |
| 550 | 20240227 | 110200 | 5168876450 | 47500 | 47550 | 47550 | 47500 | 939 |
| 551 | 20240227 | 110100 | 5124258550 | 47550 | 47550 | 47550 | 47500 | 1320 |
| 552 | 20240227 | 110000 | 5061521950 | 47550 | 47350 | 47550 | 47350 | 2972 |
| 553 | 20240227 | 105900 | 4920444800 | 47350 | 47150 | 47400 | 47150 | 2583 |
| 554 | 20240227 | 105800 | 4798212550 | 47150 | 47250 | 47300 | 47150 | 605 |
| 555 | 20240227 | 105700 | 4769623200 | 47250 | 47200 | 47250 | 47200 | 487 |
| 556 | 20240227 | 105600 | 4746617300 | 47200 | 47150 | 47200 | 47100 | 230 |
| 557 | 20240227 | 105500 | 4735772900 | 47150 | 47150 | 47150 | 47100 | 238 |
| 558 | 20240227 | 105400 | 4724551750 | 47100 | 47100 | 47150 | 47100 | 633 |
| 559 | 20240227 | 105300 | 4694737150 | 47150 | 47100 | 47150 | 47100 | 285 |
| 560 | 20240227 | 105200 | 4681305500 | 47100 | 47050 | 47100 | 47000 | 624 |
| 561 | 20240227 | 105100 | 4651929100 | 47050 | 47050 | 47100 | 47000 | 550 |
| 562 | 20240227 | 105000 | 4626041500 | 47050 | 47050 | 47100 | 47050 | 290 |
| 563 | 20240227 | 104900 | 4612385300 | 47050 | 47050 | 47050 | 47050 | 54 |
| 564 | 20240227 | 104800 | 4609844600 | 47050 | 47050 | 47050 | 47000 | 1239 |
| 565 | 20240227 | 104700 | 4551557950 | 47050 | 47050 | 47100 | 47050 | 439 |
| 566 | 20240227 | 104600 | 4530902900 | 47050 | 47100 | 47100 | 47050 | 433 |
| 567 | 20240227 | 104500 | 4510520800 | 47100 | 47100 | 47100 | 47100 | 470 |
| 568 | 20240227 | 104400 | 4488383800 | 47050 | 47150 | 47150 | 47050 | 976 |
| 569 | 20240227 | 104300 | 4442417350 | 47150 | 47150 | 47200 | 47150 | 768 |
| 570 | 20240227 | 104200 | 4406204700 | 47150 | 47200 | 47200 | 47150 | 272 |
| 571 | 20240227 | 104100 | 4393369650 | 47200 | 47250 | 47250 | 47200 | 242 |
| 572 | 20240227 | 104000 | 4381936150 | 47250 | 47250 | 47250 | 47250 | 387 |
| 573 | 20240227 | 103900 | 4363650400 | 47250 | 47300 | 47300 | 47250 | 204 |
| 574 | 20240227 | 103800 | 4354008950 | 47300 | 47200 | 47300 | 47150 | 68 |
| 575 | 20240227 | 103700 | 4350798450 | 47150 | 47150 | 47200 | 47100 | 1873 |
| 576 | 20240227 | 103600 | 4262432650 | 47150 | 47000 | 47150 | 47000 | 1029 |
| 577 | 20240227 | 103500 | 4214006750 | 47050 | 47000 | 47050 | 47000 | 99 |
| 578 | 20240227 | 103400 | 4209353250 | 47000 | 47000 | 47000 | 46950 | 571 |
| 579 | 20240227 | 103300 | 4182517350 | 47050 | 47000 | 47050 | 47000 | 202 |
| 580 | 20240227 | 103200 | 4173019350 | 47050 | 47050 | 47050 | 47000 | 1418 |
| 581 | 20240227 | 103100 | 4106361100 | 47000 | 47000 | 47050 | 47000 | 194 |
| 582 | 20240227 | 103000 | 4097243050 | 47000 | 47000 | 47050 | 46950 | 1550 |
| 583 | 20240227 | 102900 | 4024389300 | 47050 | 47050 | 47050 | 47000 | 103 |
| 584 | 20240227 | 102800 | 4019546300 | 47050 | 47050 | 47050 | 47000 | 347 |
| 585 | 20240227 | 102700 | 4003234050 | 47000 | 47000 | 47050 | 47000 | 254 |
| 586 | 20240227 | 102600 | 3991295250 | 47000 | 46950 | 47000 | 46950 | 145 |
| 587 | 20240227 | 102500 | 3984481550 | 46950 | 47000 | 47050 | 46950 | 659 |
| 588 | 20240227 | 102400 | 3953513550 | 46950 | 47000 | 47000 | 46950 | 481 |
| 589 | 20240227 | 102300 | 3930930150 | 47000 | 47000 | 47000 | 46950 | 419 |
| 590 | 20240227 | 102200 | 3911250950 | 47000 | 46950 | 47000 | 46950 | 117 |
| 591 | 20240227 | 102100 | 3905757600 | 46950 | 46950 | 47000 | 46950 | 461 |
| 592 | 20240227 | 102000 | 3884099700 | 47000 | 47000 | 47000 | 46950 | 447 |
| 593 | 20240227 | 101900 | 3863100500 | 47000 | 47000 | 47000 | 47000 | 200 |
| 594 | 20240227 | 101800 | 3853700500 | 47000 | 46950 | 47000 | 46950 | 175 |
| 595 | 20240227 | 101700 | 3845481100 | 46950 | 47000 | 47000 | 46950 | 157 |
| 596 | 20240227 | 101600 | 3838105850 | 47000 | 47000 | 47000 | 47000 | 225 |
| 597 | 20240227 | 101500 | 3827530850 | 47000 | 46950 | 47000 | 46950 | 433 |
| 598 | 20240227 | 101400 | 3807188250 | 47000 | 46950 | 47000 | 46950 | 533 |
| 599 | 20240227 | 101300 | 3782145850 | 46950 | 47000 | 47000 | 46950 | 78 |
| 600 | 20240227 | 101200 | 3778483650 | 46950 | 46950 | 47000 | 46950 | 663 |
| 601 | 20240227 | 101100 | 3747350800 | 46950 | 46950 | 47000 | 46950 | 194 |
| 602 | 20240227 | 101000 | 3738240000 | 46950 | 46950 | 46950 | 46900 | 634 |
| 603 | 20240227 | 100900 | 3708499400 | 46950 | 46950 | 46950 | 46950 | 915 |
| 604 | 20240227 | 100800 | 3665540150 | 46950 | 46950 | 47000 | 46950 | 258 |
| 605 | 20240227 | 100700 | 3653423950 | 46950 | 47000 | 47000 | 46900 | 2129 |
| 606 | 20240227 | 100600 | 3553429250 | 47000 | 47000 | 47050 | 46950 | 2189 |
| 607 | 20240227 | 100500 | 3450548800 | 47000 | 47050 | 47100 | 47000 | 414 |
| 608 | 20240227 | 100400 | 3431075950 | 47050 | 47100 | 47100 | 47050 | 709 |
| 609 | 20240227 | 100300 | 3397717450 | 47050 | 47050 | 47100 | 47050 | 593 |
| 610 | 20240227 | 100200 | 3369811050 | 47050 | 47050 | 47100 | 47050 | 168 |
| 611 | 20240227 | 100100 | 3361906550 | 47100 | 47100 | 47100 | 47050 | 443 |
| 612 | 20240227 | 100000 | 3341057300 | 47100 | 47100 | 47150 | 47100 | 256 |
| 613 | 20240227 | 095900 | 3328999650 | 47100 | 47100 | 47200 | 47100 | 330 |
| 614 | 20240227 | 095800 | 3313446950 | 47100 | 47100 | 47150 | 47100 | 557 |
| 615 | 20240227 | 095700 | 3287202800 | 47100 | 47100 | 47100 | 47050 | 548 |
| 616 | 20240227 | 095600 | 3261399000 | 47100 | 47150 | 47150 | 47100 | 774 |
| 617 | 20240227 | 095500 | 3224935800 | 47150 | 47150 | 47150 | 47100 | 345 |
| 618 | 20240227 | 095400 | 3208674600 | 47150 | 47150 | 47150 | 47100 | 356 |
| 619 | 20240227 | 095300 | 3191901250 | 47100 | 47150 | 47200 | 47100 | 147 |
| 620 | 20240227 | 095200 | 3184972200 | 47150 | 47150 | 47200 | 47150 | 189 |
| 621 | 20240227 | 095100 | 3176060600 | 47150 | 47150 | 47200 | 47150 | 117 |
| 622 | 20240227 | 095000 | 3170543800 | 47150 | 47150 | 47150 | 47100 | 498 |
| 623 | 20240227 | 094900 | 3147084000 | 47150 | 47100 | 47150 | 47100 | 158 |
| 624 | 20240227 | 094800 | 3139638150 | 47100 | 47100 | 47100 | 47100 | 150 |
| 625 | 20240227 | 094700 | 3132573150 | 47100 | 47050 | 47100 | 47050 | 886 |
| 626 | 20240227 | 094600 | 3090855250 | 47100 | 47050 | 47100 | 47050 | 1007 |
| 627 | 20240227 | 094500 | 3043475850 | 47200 | 47100 | 47200 | 47050 | 1848 |
| 628 | 20240227 | 094400 | 2956447600 | 47100 | 47000 | 47100 | 47000 | 356 |
| 629 | 20240227 | 094300 | 2939696850 | 47000 | 47000 | 47050 | 47000 | 439 |
| 630 | 20240227 | 094200 | 2919049750 | 47000 | 47100 | 47100 | 46950 | 2837 |
| 631 | 20240227 | 094100 | 2785576300 | 47100 | 47150 | 47150 | 47100 | 431 |
| 632 | 20240227 | 094000 | 2765260300 | 47150 | 47250 | 47250 | 47100 | 2851 |
| 633 | 20240227 | 093900 | 2630813650 | 47250 | 47250 | 47300 | 47250 | 1052 |
| 634 | 20240227 | 093800 | 2581096650 | 47200 | 47200 | 47250 | 47200 | 659 |
| 635 | 20240227 | 093700 | 2549990800 | 47200 | 47150 | 47200 | 47150 | 136 |
| 636 | 20240227 | 093600 | 2543573400 | 47150 | 47250 | 47250 | 47150 | 738 |
| 637 | 20240227 | 093500 | 2508756850 | 47200 | 47250 | 47250 | 47150 | 976 |
| 638 | 20240227 | 093400 | 2462699850 | 47250 | 47250 | 47250 | 47200 | 879 |
| 639 | 20240227 | 093300 | 2421180100 | 47250 | 47350 | 47350 | 47250 | 455 |
| 640 | 20240227 | 093200 | 2399652250 | 47350 | 47300 | 47400 | 47200 | 377 |
| 641 | 20240227 | 093100 | 2381806050 | 47200 | 47100 | 47350 | 47100 | 2370 |
| 642 | 20240227 | 093000 | 2269884250 | 47100 | 47150 | 47200 | 47100 | 570 |
| 643 | 20240227 | 092900 | 2243005800 | 47150 | 47150 | 47150 | 47150 | 249 |
| 644 | 20240227 | 092800 | 2231265450 | 47100 | 47050 | 47150 | 47000 | 898 |
| 645 | 20240227 | 092700 | 2189010700 | 47050 | 47100 | 47150 | 47050 | 987 |
| 646 | 20240227 | 092600 | 2142552200 | 47050 | 47000 | 47050 | 47000 | 384 |
| 647 | 20240227 | 092500 | 2124502200 | 47000 | 47250 | 47300 | 46950 | 4860 |
| 648 | 20240227 | 092400 | 1895560450 | 47300 | 47250 | 47350 | 47200 | 462 |
| 649 | 20240227 | 092300 | 1873731650 | 47300 | 47450 | 47450 | 47250 | 767 |
| 650 | 20240227 | 092200 | 1837401700 | 47450 | 47250 | 47450 | 47250 | 1050 |
| 651 | 20240227 | 092100 | 1787731850 | 47250 | 47250 | 47250 | 47200 | 315 |
| 652 | 20240227 | 092000 | 1772850150 | 47250 | 47250 | 47250 | 47200 | 1108 |
| 653 | 20240227 | 091900 | 1720531250 | 47300 | 47250 | 47350 | 47200 | 558 |
| 654 | 20240227 | 091800 | 1694167500 | 47250 | 47300 | 47300 | 47250 | 1664 |
| 655 | 20240227 | 091700 | 1615482400 | 47350 | 47400 | 47500 | 47300 | 294 |
| 656 | 20240227 | 091600 | 1601555600 | 47400 | 47400 | 47450 | 47350 | 1285 |
| 657 | 20240227 | 091500 | 1540644850 | 47450 | 47400 | 47450 | 47400 | 284 |
| 658 | 20240227 | 091400 | 1527177100 | 47400 | 47450 | 47450 | 47400 | 421 |
| 659 | 20240227 | 091300 | 1507217750 | 47450 | 47500 | 47500 | 47350 | 879 |
| 660 | 20240227 | 091200 | 1465519250 | 47500 | 47450 | 47500 | 47400 | 464 |
| 661 | 20240227 | 091100 | 1443503550 | 47450 | 47500 | 47500 | 47450 | 276 |
| 662 | 20240227 | 091000 | 1430398200 | 47500 | 47700 | 47700 | 47450 | 1245 |
| 663 | 20240227 | 090900 | 1371138000 | 47700 | 47400 | 47700 | 47400 | 3873 |
| 664 | 20240227 | 090800 | 1187266500 | 47400 | 47400 | 47450 | 47400 | 1052 |
| 665 | 20240227 | 090700 | 1137394300 | 47450 | 47600 | 47600 | 47450 | 2020 |
| 666 | 20240227 | 090600 | 1041319150 | 47600 | 47650 | 47700 | 47600 | 1578 |
| 667 | 20240227 | 090500 | 966108150 | 47750 | 47800 | 47800 | 47650 | 2610 |
| 668 | 20240227 | 090400 | 841487000 | 47800 | 47800 | 47850 | 47750 | 1917 |
| 669 | 20240227 | 090300 | 749854100 | 47800 | 47700 | 47800 | 47700 | 2324 |
| 670 | 20240227 | 090200 | 638880600 | 47700 | 47700 | 47750 | 47600 | 1945 |
| 671 | 20240227 | 090100 | 546154500 | 47650 | 47600 | 47750 | 47600 | 1585 |
| 672 | 20240227 | 090000 | 470571300 | 47600 | 47150 | 47850 | 47150 | 9880 |