40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 212000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 3 | 20240226 | 211900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20240226 | 211800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20240226 | 211700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20240226 | 211600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20240226 | 211500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20240226 | 211400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20240226 | 211300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20240226 | 211200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20240226 | 211100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20240226 | 211000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20240226 | 210900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20240226 | 210800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20240226 | 210700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20240226 | 210600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20240226 | 210500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20240226 | 210400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20240226 | 210300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20240226 | 210200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20240226 | 210100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20240226 | 210000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20240226 | 205900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20240226 | 205800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20240226 | 205700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20240226 | 205600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20240226 | 205500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20240226 | 205400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20240226 | 205300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20240226 | 205200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20240226 | 205100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20240226 | 205000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 33 | 20240226 | 204900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20240226 | 204800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20240226 | 204700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20240226 | 204600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20240226 | 204500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20240226 | 204400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20240226 | 204300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20240226 | 204200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20240226 | 204100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20240226 | 204000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20240226 | 203900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20240226 | 203800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20240226 | 203700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20240226 | 203600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20240226 | 203500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20240226 | 203400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20240226 | 203300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20240226 | 203200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20240226 | 203100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20240226 | 203000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20240226 | 202900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20240226 | 202800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20240226 | 202700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20240226 | 202600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20240226 | 202500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20240226 | 202400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20240226 | 202300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20240226 | 202200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20240226 | 202100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20240226 | 202000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 63 | 20240226 | 201900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20240226 | 201800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20240226 | 201700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20240226 | 201600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20240226 | 201500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20240226 | 201400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20240226 | 201300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20240226 | 201200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20240226 | 201100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20240226 | 201000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20240226 | 200900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20240226 | 200800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20240226 | 200700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20240226 | 200600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20240226 | 200500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20240226 | 200400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20240226 | 200300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20240226 | 200200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20240226 | 200100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20240226 | 200000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20240226 | 195900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20240226 | 195800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20240226 | 195700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20240226 | 195600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20240226 | 195500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20240226 | 195400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20240226 | 195300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20240226 | 195200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20240226 | 195100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20240226 | 195000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 93 | 20240226 | 194900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20240226 | 194800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20240226 | 194700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20240226 | 194600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20240226 | 194500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20240226 | 194400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20240226 | 194300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20240226 | 194200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20240226 | 194100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20240226 | 194000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20240226 | 193900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20240226 | 193800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20240226 | 193700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20240226 | 193600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20240226 | 193500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20240226 | 193400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20240226 | 193300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20240226 | 193200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20240226 | 193100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20240226 | 193000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20240226 | 192900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20240226 | 192800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20240226 | 192700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20240226 | 192600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20240226 | 192500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20240226 | 192400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20240226 | 192300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20240226 | 192200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20240226 | 192100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20240226 | 192000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 123 | 20240226 | 191900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20240226 | 191800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20240226 | 191700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20240226 | 191600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20240226 | 191500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20240226 | 191400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20240226 | 191300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20240226 | 191200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20240226 | 191100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20240226 | 191000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20240226 | 190900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20240226 | 190800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20240226 | 190700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20240226 | 190600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20240226 | 190500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20240226 | 190400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20240226 | 190300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20240226 | 190200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20240226 | 190100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20240226 | 190000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20240226 | 185900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20240226 | 185800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20240226 | 185700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20240226 | 185600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20240226 | 185500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20240226 | 185400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20240226 | 185300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20240226 | 185200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20240226 | 185100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20240226 | 185000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 153 | 20240226 | 184900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20240226 | 184800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20240226 | 184700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20240226 | 184600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20240226 | 184500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20240226 | 184400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20240226 | 184300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20240226 | 184200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20240226 | 184100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20240226 | 184000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20240226 | 183900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20240226 | 183800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20240226 | 183700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20240226 | 183600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20240226 | 183500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20240226 | 183400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20240226 | 183300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20240226 | 183200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20240226 | 183100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20240226 | 183000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20240226 | 182900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20240226 | 182800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20240226 | 182700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20240226 | 182600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20240226 | 182500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20240226 | 182400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20240226 | 182300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20240226 | 182200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20240226 | 182100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20240226 | 182000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 183 | 20240226 | 181900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20240226 | 181800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20240226 | 181700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20240226 | 181600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20240226 | 181500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20240226 | 181400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20240226 | 181300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20240226 | 181200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20240226 | 181100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20240226 | 181000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20240226 | 180900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20240226 | 180800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20240226 | 180700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20240226 | 180600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20240226 | 180500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20240226 | 180400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20240226 | 180300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20240226 | 180200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20240226 | 180100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20240226 | 180000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20240226 | 175900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20240226 | 175800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20240226 | 175700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20240226 | 175600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20240226 | 175500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20240226 | 175400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20240226 | 175300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20240226 | 175200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20240226 | 175100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20240226 | 175000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 213 | 20240226 | 174900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240226 | 174800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240226 | 174700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240226 | 174600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240226 | 174500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240226 | 174400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240226 | 174300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240226 | 174200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240226 | 174100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240226 | 174000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240226 | 173900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240226 | 173800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240226 | 173700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240226 | 173600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240226 | 173500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240226 | 173400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240226 | 173300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240226 | 173200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240226 | 173100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20240226 | 173000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20240226 | 172900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20240226 | 172800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20240226 | 172700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20240226 | 172600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20240226 | 172500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20240226 | 172400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20240226 | 172300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20240226 | 172200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20240226 | 172100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20240226 | 172000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 243 | 20240226 | 171900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20240226 | 171800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20240226 | 171700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20240226 | 171600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20240226 | 171500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20240226 | 171400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20240226 | 171300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20240226 | 171200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20240226 | 171100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20240226 | 171000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20240226 | 170900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20240226 | 170800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20240226 | 170700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20240226 | 170600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20240226 | 170500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20240226 | 170400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20240226 | 170300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20240226 | 170200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20240226 | 170100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20240226 | 170000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20240226 | 165900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20240226 | 165800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20240226 | 165700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20240226 | 165600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20240226 | 165500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20240226 | 165400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20240226 | 165300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20240226 | 165200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20240226 | 165100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20240226 | 165000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 273 | 20240226 | 164900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20240226 | 164800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20240226 | 164700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20240226 | 164600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20240226 | 164500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20240226 | 164400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20240226 | 164300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20240226 | 164200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20240226 | 164100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20240226 | 164000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20240226 | 163900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20240226 | 163800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20240226 | 163700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20240226 | 163600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20240226 | 163500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20240226 | 163400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20240226 | 163300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20240226 | 163200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20240226 | 163100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20240226 | 163000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 293 | 20240226 | 162900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 294 | 20240226 | 162800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 295 | 20240226 | 162700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 296 | 20240226 | 162600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 297 | 20240226 | 162500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 298 | 20240226 | 162400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 299 | 20240226 | 162300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 300 | 20240226 | 162200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 301 | 20240226 | 162100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 302 | 20240226 | 162000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 303 | 20240226 | 161900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 304 | 20240226 | 161800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 305 | 20240226 | 161700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 306 | 20240226 | 161600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 307 | 20240226 | 161500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 308 | 20240226 | 161400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 309 | 20240226 | 161300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 310 | 20240226 | 161200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 311 | 20240226 | 161100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 312 | 20240226 | 161000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 313 | 20240226 | 160900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 314 | 20240226 | 160800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 315 | 20240226 | 160700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 316 | 20240226 | 160600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 317 | 20240226 | 160500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 318 | 20240226 | 160400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 319 | 20240226 | 160300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 320 | 20240226 | 160200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 321 | 20240226 | 160100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 322 | 20240226 | 160000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 323 | 20240226 | 155900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 324 | 20240226 | 155800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 325 | 20240226 | 155700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 326 | 20240226 | 155600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 327 | 20240226 | 155500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 328 | 20240226 | 155400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 329 | 20240226 | 155300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 330 | 20240226 | 155200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 331 | 20240226 | 155100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 332 | 20240226 | 155000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 333 | 20240226 | 154900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 334 | 20240226 | 154800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 335 | 20240226 | 154700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 336 | 20240226 | 154600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 337 | 20240226 | 154500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 338 | 20240226 | 154400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 339 | 20240226 | 154300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 340 | 20240226 | 154200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 341 | 20240226 | 154100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 342 | 20240226 | 154000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 343 | 20240226 | 153900 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 344 | 20240226 | 153800 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 345 | 20240226 | 153700 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 346 | 20240226 | 153600 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 347 | 20240226 | 153500 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 348 | 20240226 | 153400 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 349 | 20240226 | 153300 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 350 | 20240226 | 153200 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 351 | 20240226 | 153100 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 352 | 20240226 | 153000 | 16637069900 | 45000 | 45000 | 45000 | 45000 | 6633 |
| 353 | 20240226 | 152900 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 354 | 20240226 | 152800 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 355 | 20240226 | 152700 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 356 | 20240226 | 152600 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 357 | 20240226 | 152500 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 358 | 20240226 | 152400 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 359 | 20240226 | 152300 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 360 | 20240226 | 152200 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 361 | 20240226 | 152100 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 362 | 20240226 | 152000 | 16338584900 | 45000 | 45000 | 45000 | 45000 | 0 |
| 363 | 20240226 | 151900 | 16338584900 | 45000 | 45000 | 45000 | 44900 | 1510 |
| 364 | 20240226 | 151800 | 16270739000 | 45000 | 45000 | 45050 | 44900 | 855 |
| 365 | 20240226 | 151700 | 16232297700 | 45000 | 45000 | 45050 | 44950 | 1276 |
| 366 | 20240226 | 151600 | 16174890400 | 45000 | 45050 | 45050 | 44950 | 371 |
| 367 | 20240226 | 151500 | 16158199600 | 45050 | 44950 | 45050 | 44900 | 628 |
| 368 | 20240226 | 151400 | 16129948900 | 44950 | 44950 | 45000 | 44900 | 960 |
| 369 | 20240226 | 151300 | 16086813350 | 44950 | 44950 | 44950 | 44900 | 1060 |
| 370 | 20240226 | 151200 | 16039179400 | 44950 | 45000 | 45050 | 44900 | 652 |
| 371 | 20240226 | 151100 | 16009870100 | 44950 | 45000 | 45050 | 44950 | 517 |
| 372 | 20240226 | 151000 | 15986608050 | 45000 | 45050 | 45100 | 44950 | 884 |
| 373 | 20240226 | 150900 | 15946806750 | 45000 | 45050 | 45100 | 44950 | 1156 |
| 374 | 20240226 | 150800 | 15894748950 | 45000 | 45000 | 45100 | 45000 | 449 |
| 375 | 20240226 | 150700 | 15874542500 | 45000 | 45050 | 45100 | 45000 | 1612 |
| 376 | 20240226 | 150600 | 15801985400 | 45050 | 45150 | 45200 | 45000 | 1757 |
| 377 | 20240226 | 150500 | 15722804450 | 45200 | 45050 | 45200 | 45050 | 2348 |
| 378 | 20240226 | 150400 | 15616875850 | 45000 | 45150 | 45150 | 45000 | 1311 |
| 379 | 20240226 | 150300 | 15557834850 | 45050 | 45100 | 45150 | 45050 | 249 |
| 380 | 20240226 | 150200 | 15546607250 | 45100 | 45100 | 45200 | 45050 | 1333 |
| 381 | 20240226 | 150100 | 15486437550 | 45100 | 45150 | 45200 | 45050 | 1943 |
| 382 | 20240226 | 150000 | 15398770800 | 45150 | 45150 | 45250 | 45150 | 289 |
| 383 | 20240226 | 145900 | 15385707700 | 45200 | 45100 | 45250 | 45100 | 1202 |
| 384 | 20240226 | 145800 | 15331409200 | 45150 | 45100 | 45250 | 45050 | 1053 |
| 385 | 20240226 | 145700 | 15283860400 | 45100 | 45100 | 45200 | 45050 | 1672 |
| 386 | 20240226 | 145600 | 15208494400 | 45050 | 45100 | 45150 | 45050 | 247 |
| 387 | 20240226 | 145500 | 15197353850 | 45100 | 45150 | 45150 | 45050 | 2469 |
| 388 | 20240226 | 145400 | 15086048700 | 45100 | 45200 | 45250 | 45100 | 1408 |
| 389 | 20240226 | 145300 | 15022489400 | 45200 | 45200 | 45250 | 45200 | 883 |
| 390 | 20240226 | 145200 | 14982576650 | 45200 | 45200 | 45250 | 45200 | 957 |
| 391 | 20240226 | 145100 | 14939305200 | 45250 | 45200 | 45250 | 45150 | 1450 |
| 392 | 20240226 | 145000 | 14873781300 | 45200 | 45250 | 45250 | 45150 | 1284 |
| 393 | 20240226 | 144900 | 14815746700 | 45200 | 45250 | 45250 | 45200 | 217 |
| 394 | 20240226 | 144800 | 14805932650 | 45200 | 45200 | 45250 | 45200 | 320 |
| 395 | 20240226 | 144700 | 14791462050 | 45250 | 45200 | 45300 | 45200 | 1332 |
| 396 | 20240226 | 144600 | 14731215100 | 45200 | 45300 | 45300 | 45200 | 620 |
| 397 | 20240226 | 144500 | 14703163000 | 45300 | 45300 | 45450 | 45300 | 243 |
| 398 | 20240226 | 144400 | 14692152650 | 45450 | 45450 | 45450 | 45250 | 1862 |
| 399 | 20240226 | 144300 | 14607795450 | 45400 | 45400 | 45450 | 45350 | 373 |
| 400 | 20240226 | 144200 | 14590870500 | 45400 | 45350 | 45450 | 45350 | 134 |
| 401 | 20240226 | 144100 | 14584790300 | 45450 | 45350 | 45500 | 45350 | 149 |
| 402 | 20240226 | 144000 | 14578025350 | 45400 | 45450 | 45500 | 45350 | 1112 |
| 403 | 20240226 | 143900 | 14527504650 | 45450 | 45450 | 45500 | 45450 | 291 |
| 404 | 20240226 | 143800 | 14514270150 | 45450 | 45500 | 45550 | 45450 | 196 |
| 405 | 20240226 | 143700 | 14505359850 | 45500 | 45500 | 45500 | 45450 | 201 |
| 406 | 20240226 | 143600 | 14496215700 | 45400 | 45350 | 45450 | 45350 | 2769 |
| 407 | 20240226 | 143500 | 14370565600 | 45300 | 45350 | 45350 | 45250 | 475 |
| 408 | 20240226 | 143400 | 14349055850 | 45300 | 45250 | 45350 | 45200 | 1691 |
| 409 | 20240226 | 143300 | 14272543050 | 45250 | 45300 | 45350 | 45250 | 1166 |
| 410 | 20240226 | 143200 | 14219772650 | 45300 | 45350 | 45350 | 45250 | 892 |
| 411 | 20240226 | 143100 | 14179369150 | 45300 | 45350 | 45350 | 45300 | 117 |
| 412 | 20240226 | 143000 | 14174068500 | 45300 | 45300 | 45350 | 45250 | 694 |
| 413 | 20240226 | 142900 | 14142630650 | 45300 | 45300 | 45300 | 45200 | 578 |
| 414 | 20240226 | 142800 | 14116476100 | 45250 | 45350 | 45400 | 45250 | 785 |
| 415 | 20240226 | 142700 | 14080888650 | 45350 | 45350 | 45400 | 45250 | 1158 |
| 416 | 20240226 | 142600 | 14028411450 | 45400 | 45450 | 45450 | 45350 | 316 |
| 417 | 20240226 | 142500 | 14014070100 | 45450 | 45300 | 45500 | 45300 | 1951 |
| 418 | 20240226 | 142400 | 13925569600 | 45350 | 45300 | 45350 | 45250 | 821 |
| 419 | 20240226 | 142300 | 13888350250 | 45250 | 45350 | 45400 | 45200 | 2414 |
| 420 | 20240226 | 142200 | 13779021900 | 45350 | 45450 | 45500 | 45350 | 452 |
| 421 | 20240226 | 142100 | 13758506900 | 45450 | 45550 | 45550 | 45350 | 747 |
| 422 | 20240226 | 142000 | 13724566400 | 45550 | 45550 | 45600 | 45400 | 1986 |
| 423 | 20240226 | 141900 | 13634231450 | 45500 | 45500 | 45550 | 45450 | 795 |
| 424 | 20240226 | 141800 | 13598032700 | 45550 | 45600 | 45600 | 45450 | 2812 |
| 425 | 20240226 | 141700 | 13469985400 | 45650 | 45750 | 45750 | 45650 | 541 |
| 426 | 20240226 | 141600 | 13445277950 | 45650 | 45650 | 45850 | 45650 | 184 |
| 427 | 20240226 | 141500 | 13436867450 | 45850 | 45750 | 45850 | 45650 | 2519 |
| 428 | 20240226 | 141400 | 13321746000 | 45900 | 45950 | 45950 | 45700 | 2675 |
| 429 | 20240226 | 141300 | 13199222550 | 45950 | 45900 | 45950 | 45900 | 167 |
| 430 | 20240226 | 141200 | 13191553500 | 45950 | 46000 | 46000 | 45900 | 196 |
| 431 | 20240226 | 141100 | 13182550950 | 45900 | 46000 | 46050 | 45900 | 490 |
| 432 | 20240226 | 141000 | 13160054650 | 45900 | 46000 | 46050 | 45900 | 466 |
| 433 | 20240226 | 140900 | 13138620450 | 46050 | 46000 | 46050 | 46000 | 258 |
| 434 | 20240226 | 140800 | 13126744050 | 46050 | 46000 | 46050 | 45900 | 236 |
| 435 | 20240226 | 140700 | 13115893550 | 46050 | 46100 | 46100 | 46050 | 363 |
| 436 | 20240226 | 140600 | 13099177000 | 46100 | 46000 | 46100 | 46000 | 786 |
| 437 | 20240226 | 140500 | 13062987000 | 46050 | 46000 | 46050 | 46000 | 757 |
| 438 | 20240226 | 140400 | 13028160450 | 46050 | 46050 | 46100 | 46050 | 57 |
| 439 | 20240226 | 140300 | 13025535450 | 46000 | 46050 | 46100 | 46000 | 75 |
| 440 | 20240226 | 140200 | 13022084700 | 46000 | 46050 | 46100 | 46000 | 555 |
| 441 | 20240226 | 140100 | 12996547550 | 46050 | 46100 | 46100 | 46000 | 87 |
| 442 | 20240226 | 140000 | 12992541400 | 46100 | 46000 | 46100 | 45950 | 1211 |
| 443 | 20240226 | 135900 | 12936782050 | 46000 | 46050 | 46050 | 45900 | 1299 |
| 444 | 20240226 | 135800 | 12877042650 | 46000 | 46000 | 46100 | 45900 | 1680 |
| 445 | 20240226 | 135700 | 12799767450 | 46000 | 46000 | 46050 | 45950 | 544 |
| 446 | 20240226 | 135600 | 12774743350 | 46000 | 45950 | 46000 | 45950 | 202 |
| 447 | 20240226 | 135500 | 12765456350 | 45950 | 46000 | 46000 | 45950 | 129 |
| 448 | 20240226 | 135400 | 12759525250 | 46000 | 45900 | 46000 | 45900 | 147 |
| 449 | 20240226 | 135300 | 12752766950 | 45950 | 45900 | 45950 | 45850 | 99 |
| 450 | 20240226 | 135200 | 12748222300 | 45850 | 45900 | 45900 | 45850 | 135 |
| 451 | 20240226 | 135100 | 12742031000 | 45900 | 45950 | 45950 | 45900 | 40 |
| 452 | 20240226 | 135000 | 12740194100 | 45950 | 45900 | 45950 | 45850 | 414 |
| 453 | 20240226 | 134900 | 12721196850 | 45900 | 45900 | 45950 | 45850 | 130 |
| 454 | 20240226 | 134800 | 12715230050 | 45950 | 45900 | 45950 | 45850 | 1002 |
| 455 | 20240226 | 134700 | 12669237450 | 45900 | 45950 | 45950 | 45900 | 419 |
| 456 | 20240226 | 134600 | 12649998400 | 45950 | 46000 | 46000 | 45900 | 293 |
| 457 | 20240226 | 134500 | 12636532800 | 45950 | 46000 | 46000 | 45950 | 84 |
| 458 | 20240226 | 134400 | 12632671750 | 46000 | 45950 | 46000 | 45900 | 330 |
| 459 | 20240226 | 134300 | 12617509050 | 45950 | 46100 | 46100 | 45950 | 460 |
| 460 | 20240226 | 134200 | 12596369700 | 45950 | 46000 | 46050 | 45950 | 570 |
| 461 | 20240226 | 134100 | 12570171200 | 46050 | 45950 | 46050 | 45950 | 436 |
| 462 | 20240226 | 134000 | 12550125250 | 46000 | 46150 | 46150 | 46000 | 887 |
| 463 | 20240226 | 133900 | 12509314750 | 46150 | 46150 | 46150 | 46050 | 220 |
| 464 | 20240226 | 133800 | 12499163700 | 46150 | 46100 | 46150 | 46050 | 485 |
| 465 | 20240226 | 133700 | 12476811150 | 46050 | 46050 | 46100 | 46050 | 384 |
| 466 | 20240226 | 133600 | 12459119700 | 46050 | 46100 | 46150 | 46050 | 291 |
| 467 | 20240226 | 133500 | 12445699350 | 46100 | 46100 | 46150 | 46050 | 474 |
| 468 | 20240226 | 133400 | 12423857500 | 46150 | 46150 | 46150 | 46100 | 46 |
| 469 | 20240226 | 133300 | 12421735600 | 46100 | 46050 | 46100 | 46050 | 737 |
| 470 | 20240226 | 133200 | 12387762400 | 46100 | 46100 | 46100 | 46050 | 119 |
| 471 | 20240226 | 133100 | 12382280750 | 46050 | 46050 | 46100 | 46000 | 103 |
| 472 | 20240226 | 133000 | 12377537050 | 46050 | 46000 | 46050 | 46000 | 85 |
| 473 | 20240226 | 132900 | 12373623400 | 46000 | 46050 | 46050 | 46000 | 105 |
| 474 | 20240226 | 132800 | 12368790050 | 46050 | 46000 | 46050 | 46000 | 107 |
| 475 | 20240226 | 132700 | 12363865300 | 46050 | 46050 | 46050 | 45950 | 210 |
| 476 | 20240226 | 132600 | 12354200500 | 46000 | 46050 | 46050 | 46000 | 394 |
| 477 | 20240226 | 132500 | 12336071450 | 46000 | 46050 | 46100 | 46000 | 239 |
| 478 | 20240226 | 132400 | 12325073750 | 46100 | 46050 | 46100 | 46000 | 128 |
| 479 | 20240226 | 132300 | 12319178800 | 46100 | 46050 | 46100 | 46000 | 694 |
| 480 | 20240226 | 132200 | 12287225300 | 46050 | 46050 | 46100 | 46050 | 205 |
| 481 | 20240226 | 132100 | 12277783900 | 46050 | 46000 | 46050 | 46000 | 139 |
| 482 | 20240226 | 132000 | 12271383100 | 46050 | 46050 | 46050 | 46000 | 167 |
| 483 | 20240226 | 131900 | 12263692800 | 46050 | 46050 | 46050 | 46000 | 218 |
| 484 | 20240226 | 131800 | 12253655000 | 46000 | 46050 | 46050 | 46000 | 87 |
| 485 | 20240226 | 131700 | 12249651600 | 46050 | 46000 | 46050 | 45950 | 342 |
| 486 | 20240226 | 131600 | 12233903300 | 45950 | 45950 | 46050 | 45900 | 581 |
| 487 | 20240226 | 131500 | 12207223300 | 45950 | 46000 | 46050 | 45950 | 87 |
| 488 | 20240226 | 131400 | 12203224450 | 46000 | 46000 | 46050 | 45950 | 30 |
| 489 | 20240226 | 131300 | 12201844000 | 46050 | 45900 | 46050 | 45850 | 365 |
| 490 | 20240226 | 131200 | 12185059450 | 45900 | 45950 | 46000 | 45850 | 197 |
| 491 | 20240226 | 131100 | 12176007600 | 45900 | 45900 | 46000 | 45850 | 67 |
| 492 | 20240226 | 131000 | 12172930200 | 45900 | 45900 | 45900 | 45850 | 100 |
| 493 | 20240226 | 130900 | 12168341900 | 46000 | 46000 | 46000 | 45900 | 726 |
| 494 | 20240226 | 130800 | 12135007950 | 46000 | 46000 | 46050 | 46000 | 164 |
| 495 | 20240226 | 130700 | 12127458500 | 46050 | 46050 | 46050 | 46000 | 82 |
| 496 | 20240226 | 130600 | 12123685600 | 46050 | 46050 | 46050 | 46000 | 101 |
| 497 | 20240226 | 130500 | 12119034850 | 46050 | 46050 | 46050 | 46000 | 252 |
| 498 | 20240226 | 130400 | 12107430550 | 46000 | 46050 | 46050 | 46000 | 259 |
| 499 | 20240226 | 130300 | 12095512400 | 46000 | 46000 | 46000 | 45950 | 178 |
| 500 | 20240226 | 130200 | 12087326700 | 46000 | 45900 | 46000 | 45900 | 207 |
| 501 | 20240226 | 130100 | 12077810100 | 46000 | 46000 | 46000 | 45900 | 282 |
| 502 | 20240226 | 130000 | 12064851950 | 46000 | 45950 | 46000 | 45900 | 129 |
| 503 | 20240226 | 125900 | 12058920200 | 45900 | 45950 | 46000 | 45900 | 30 |
| 504 | 20240226 | 125800 | 12057541300 | 46000 | 45950 | 46000 | 45850 | 153 |
| 505 | 20240226 | 125700 | 12050507450 | 46000 | 46000 | 46000 | 45900 | 411 |
| 506 | 20240226 | 125600 | 12031621000 | 46000 | 45900 | 46000 | 45850 | 674 |
| 507 | 20240226 | 125500 | 12000653700 | 45950 | 45850 | 45950 | 45800 | 220 |
| 508 | 20240226 | 125400 | 11990558150 | 45950 | 45900 | 45950 | 45850 | 89 |
| 509 | 20240226 | 125300 | 11986472750 | 45850 | 45950 | 45950 | 45850 | 178 |
| 510 | 20240226 | 125200 | 11978303150 | 45900 | 45900 | 45950 | 45850 | 160 |
| 511 | 20240226 | 125100 | 11970961900 | 45850 | 45900 | 45950 | 45800 | 703 |
| 512 | 20240226 | 125000 | 11938750100 | 45900 | 45900 | 45950 | 45850 | 492 |
| 513 | 20240226 | 124900 | 11916174400 | 45950 | 45850 | 45950 | 45800 | 830 |
| 514 | 20240226 | 124800 | 11878106700 | 45900 | 45950 | 45950 | 45850 | 182 |
| 515 | 20240226 | 124700 | 11869757000 | 45950 | 45850 | 45950 | 45850 | 204 |
| 516 | 20240226 | 124600 | 11860391900 | 45850 | 45950 | 45950 | 45800 | 843 |
| 517 | 20240226 | 124500 | 11821725450 | 45950 | 45950 | 45950 | 45900 | 130 |
| 518 | 20240226 | 124400 | 11815752000 | 45950 | 45950 | 45950 | 45900 | 83 |
| 519 | 20240226 | 124300 | 11811939850 | 45950 | 45950 | 45950 | 45900 | 205 |
| 520 | 20240226 | 124200 | 11802525000 | 45950 | 45950 | 45950 | 45900 | 302 |
| 521 | 20240226 | 124100 | 11788658500 | 45950 | 45950 | 45950 | 45900 | 271 |
| 522 | 20240226 | 124000 | 11776206250 | 45950 | 46000 | 46000 | 45950 | 110 |
| 523 | 20240226 | 123900 | 11771150250 | 46000 | 45900 | 46000 | 45900 | 377 |
| 524 | 20240226 | 123800 | 11753825600 | 46000 | 46000 | 46050 | 45900 | 274 |
| 525 | 20240226 | 123700 | 11741231300 | 46000 | 46000 | 46100 | 46000 | 116 |
| 526 | 20240226 | 123600 | 11735890300 | 46000 | 46050 | 46100 | 46000 | 109 |
| 527 | 20240226 | 123500 | 11730866300 | 46100 | 46050 | 46100 | 46050 | 597 |
| 528 | 20240226 | 123400 | 11703366800 | 46050 | 46000 | 46050 | 46000 | 290 |
| 529 | 20240226 | 123300 | 11690026250 | 46000 | 45950 | 46000 | 45950 | 239 |
| 530 | 20240226 | 123200 | 11679036800 | 46050 | 46000 | 46050 | 46000 | 368 |
| 531 | 20240226 | 123100 | 11662108250 | 45950 | 46000 | 46000 | 45950 | 137 |
| 532 | 20240226 | 123000 | 11655806500 | 45950 | 45950 | 46000 | 45950 | 112 |
| 533 | 20240226 | 122900 | 11650654700 | 46000 | 46000 | 46000 | 45950 | 118 |
| 534 | 20240226 | 122800 | 11645229050 | 46000 | 46000 | 46000 | 45950 | 141 |
| 535 | 20240226 | 122700 | 11638743700 | 45950 | 45950 | 46000 | 45900 | 94 |
| 536 | 20240226 | 122600 | 11634420150 | 45950 | 45900 | 46000 | 45900 | 263 |
| 537 | 20240226 | 122500 | 11622340000 | 45900 | 46000 | 46000 | 45900 | 152 |
| 538 | 20240226 | 122400 | 11615355750 | 45950 | 45950 | 46000 | 45950 | 351 |
| 539 | 20240226 | 122300 | 11599222550 | 46000 | 46050 | 46050 | 45950 | 194 |
| 540 | 20240226 | 122200 | 11590298000 | 46100 | 46150 | 46150 | 46000 | 290 |
| 541 | 20240226 | 122100 | 11576933200 | 46100 | 46250 | 46250 | 46100 | 384 |
| 542 | 20240226 | 122000 | 11559220100 | 46250 | 46300 | 46300 | 46150 | 231 |
| 543 | 20240226 | 121900 | 11548544450 | 46250 | 46300 | 46300 | 46250 | 642 |
| 544 | 20240226 | 121800 | 11518848050 | 46300 | 46250 | 46300 | 46200 | 572 |
| 545 | 20240226 | 121700 | 11492392250 | 46200 | 46250 | 46300 | 46200 | 546 |
| 546 | 20240226 | 121600 | 11467148100 | 46250 | 46300 | 46300 | 46250 | 98 |
| 547 | 20240226 | 121500 | 11462614450 | 46300 | 46250 | 46300 | 46250 | 107 |
| 548 | 20240226 | 121400 | 11457662900 | 46300 | 46300 | 46300 | 46250 | 308 |
| 549 | 20240226 | 121300 | 11443405900 | 46300 | 46300 | 46350 | 46250 | 417 |
| 550 | 20240226 | 121200 | 11424097650 | 46300 | 46250 | 46300 | 46250 | 226 |
| 551 | 20240226 | 121100 | 11413644550 | 46300 | 46300 | 46300 | 46150 | 409 |
| 552 | 20240226 | 121000 | 11394750300 | 46300 | 46250 | 46300 | 46200 | 357 |
| 553 | 20240226 | 120900 | 11378238850 | 46250 | 46200 | 46250 | 46150 | 383 |
| 554 | 20240226 | 120800 | 11360543950 | 46200 | 46200 | 46200 | 46150 | 149 |
| 555 | 20240226 | 120700 | 11353663750 | 46150 | 46050 | 46200 | 46050 | 516 |
| 556 | 20240226 | 120600 | 11329853550 | 46050 | 46100 | 46100 | 46050 | 125 |
| 557 | 20240226 | 120500 | 11324093600 | 46100 | 46050 | 46100 | 46000 | 241 |
| 558 | 20240226 | 120400 | 11313001150 | 46100 | 46050 | 46100 | 46050 | 68 |
| 559 | 20240226 | 120300 | 11309868950 | 46050 | 46050 | 46050 | 46000 | 152 |
| 560 | 20240226 | 120200 | 11302871550 | 46050 | 46050 | 46050 | 45850 | 265 |
| 561 | 20240226 | 120100 | 11290701650 | 46050 | 46000 | 46100 | 46000 | 197 |
| 562 | 20240226 | 120000 | 11281638750 | 46000 | 45950 | 46100 | 45850 | 221 |
| 563 | 20240226 | 115900 | 11271477800 | 46050 | 46100 | 46100 | 45900 | 249 |
| 564 | 20240226 | 115800 | 11260006750 | 46050 | 46100 | 46100 | 45850 | 158 |
| 565 | 20240226 | 115700 | 11252747850 | 46100 | 46050 | 46100 | 46050 | 124 |
| 566 | 20240226 | 115600 | 11247037350 | 46050 | 46050 | 46050 | 46000 | 62 |
| 567 | 20240226 | 115500 | 11244183650 | 46050 | 46000 | 46100 | 46000 | 89 |
| 568 | 20240226 | 115400 | 11240084650 | 46100 | 46100 | 46100 | 46000 | 227 |
| 569 | 20240226 | 115300 | 11229627400 | 46100 | 46000 | 46100 | 46000 | 110 |
| 570 | 20240226 | 115200 | 11224558150 | 46050 | 46100 | 46100 | 46000 | 486 |
| 571 | 20240226 | 115100 | 11202195000 | 46100 | 46000 | 46100 | 45900 | 460 |
| 572 | 20240226 | 115000 | 11181031650 | 46000 | 46000 | 46000 | 45850 | 611 |
| 573 | 20240226 | 114900 | 11152962850 | 45900 | 45900 | 46100 | 45800 | 257 |
| 574 | 20240226 | 114800 | 11141176750 | 45900 | 46000 | 46000 | 45850 | 1867 |
| 575 | 20240226 | 114700 | 11055488400 | 46000 | 46000 | 46000 | 45900 | 169 |
| 576 | 20240226 | 114600 | 11047719600 | 46000 | 45950 | 46000 | 45900 | 267 |
| 577 | 20240226 | 114500 | 11035455000 | 45950 | 46050 | 46150 | 45900 | 864 |
| 578 | 20240226 | 114400 | 10995728300 | 46150 | 46000 | 46200 | 45900 | 381 |
| 579 | 20240226 | 114300 | 10978184950 | 46000 | 46000 | 46100 | 45950 | 1661 |
| 580 | 20240226 | 114200 | 10901805150 | 46050 | 46100 | 46100 | 46000 | 495 |
| 581 | 20240226 | 114100 | 10879012300 | 46150 | 46150 | 46150 | 46100 | 378 |
| 582 | 20240226 | 114000 | 10861578800 | 46200 | 46150 | 46200 | 46150 | 258 |
| 583 | 20240226 | 113900 | 10849664800 | 46150 | 46150 | 46150 | 46100 | 563 |
| 584 | 20240226 | 113800 | 10823701900 | 46150 | 46200 | 46200 | 46100 | 113 |
| 585 | 20240226 | 113700 | 10818485650 | 46150 | 46350 | 46400 | 46150 | 1962 |
| 586 | 20240226 | 113600 | 10727573000 | 46350 | 46350 | 46400 | 46300 | 536 |
| 587 | 20240226 | 113500 | 10702731550 | 46350 | 46350 | 46400 | 46300 | 431 |
| 588 | 20240226 | 113400 | 10682745800 | 46350 | 46300 | 46400 | 46250 | 754 |
| 589 | 20240226 | 113300 | 10647796450 | 46300 | 46150 | 46350 | 46100 | 2264 |
| 590 | 20240226 | 113200 | 10542994800 | 46150 | 46100 | 46150 | 46100 | 363 |
| 591 | 20240226 | 113100 | 10526251400 | 46150 | 46250 | 46250 | 46100 | 529 |
| 592 | 20240226 | 113000 | 10501807800 | 46250 | 46050 | 46250 | 46050 | 990 |
| 593 | 20240226 | 112900 | 10456073150 | 46100 | 46000 | 46150 | 46000 | 847 |
| 594 | 20240226 | 112800 | 10417067650 | 46050 | 46050 | 46100 | 46000 | 976 |
| 595 | 20240226 | 112700 | 10372160300 | 46050 | 46050 | 46100 | 46000 | 158 |
| 596 | 20240226 | 112600 | 10364889150 | 46000 | 46050 | 46050 | 45900 | 601 |
| 597 | 20240226 | 112500 | 10337254500 | 46000 | 46000 | 46100 | 46000 | 156 |
| 598 | 20240226 | 112400 | 10330070600 | 46100 | 46000 | 46100 | 45900 | 216 |
| 599 | 20240226 | 112300 | 10320141750 | 46000 | 45900 | 46100 | 45900 | 489 |
| 600 | 20240226 | 112200 | 10297693350 | 45850 | 46150 | 46150 | 45850 | 2913 |
| 601 | 20240226 | 112100 | 10163645700 | 46150 | 46150 | 46200 | 46150 | 569 |
| 602 | 20240226 | 112000 | 10137372300 | 46150 | 46150 | 46200 | 46100 | 619 |
| 603 | 20240226 | 111900 | 10108801750 | 46150 | 46150 | 46200 | 46150 | 885 |
| 604 | 20240226 | 111800 | 10067947500 | 46150 | 46200 | 46200 | 46150 | 1870 |
| 605 | 20240226 | 111700 | 9981589650 | 46250 | 46100 | 46250 | 46100 | 1346 |
| 606 | 20240226 | 111600 | 9919444050 | 46100 | 46100 | 46200 | 46050 | 1879 |
| 607 | 20240226 | 111500 | 9832704950 | 46100 | 46000 | 46150 | 45950 | 2455 |
| 608 | 20240226 | 111400 | 9719620300 | 45950 | 45950 | 46000 | 45900 | 198 |
| 609 | 20240226 | 111300 | 9710522250 | 46000 | 45950 | 46000 | 45950 | 161 |
| 610 | 20240226 | 111200 | 9703122050 | 46000 | 46000 | 46000 | 45900 | 287 |
| 611 | 20240226 | 111100 | 9689934800 | 46000 | 45900 | 46050 | 45900 | 1450 |
| 612 | 20240226 | 111000 | 9623278800 | 45800 | 45850 | 45900 | 45800 | 389 |
| 613 | 20240226 | 110900 | 9605451600 | 45850 | 45800 | 45900 | 45750 | 506 |
| 614 | 20240226 | 110800 | 9582266800 | 45800 | 45800 | 45900 | 45800 | 213 |
| 615 | 20240226 | 110700 | 9572502300 | 45800 | 45850 | 45900 | 45800 | 296 |
| 616 | 20240226 | 110600 | 9558928150 | 45850 | 45800 | 45900 | 45800 | 210 |
| 617 | 20240226 | 110500 | 9549305600 | 45800 | 45750 | 45900 | 45750 | 247 |
| 618 | 20240226 | 110400 | 9537982200 | 45750 | 45900 | 45900 | 45750 | 521 |
| 619 | 20240226 | 110300 | 9514103700 | 45900 | 46000 | 46050 | 45900 | 248 |
| 620 | 20240226 | 110200 | 9502702650 | 46000 | 46000 | 46050 | 46000 | 204 |
| 621 | 20240226 | 110100 | 9493314000 | 46050 | 46000 | 46050 | 46000 | 604 |
| 622 | 20240226 | 110000 | 9465509550 | 46000 | 45950 | 46000 | 45800 | 1330 |
| 623 | 20240226 | 105900 | 9404428800 | 46000 | 45900 | 46000 | 45850 | 906 |
| 624 | 20240226 | 105800 | 9362767300 | 46000 | 45850 | 46000 | 45850 | 936 |
| 625 | 20240226 | 105700 | 9319791250 | 45850 | 45800 | 45850 | 45700 | 493 |
| 626 | 20240226 | 105600 | 9297235100 | 45750 | 45850 | 45900 | 45750 | 532 |
| 627 | 20240226 | 105500 | 9272848700 | 45900 | 45950 | 46050 | 45900 | 1404 |
| 628 | 20240226 | 105400 | 9208375100 | 45950 | 45950 | 46050 | 45950 | 109 |
| 629 | 20240226 | 105300 | 9203360200 | 45950 | 46000 | 46200 | 45950 | 3516 |
| 630 | 20240226 | 105200 | 9041214850 | 46000 | 46000 | 46050 | 45900 | 1195 |
| 631 | 20240226 | 105100 | 8986247800 | 46000 | 45850 | 46000 | 45850 | 2028 |
| 632 | 20240226 | 105000 | 8893044600 | 45800 | 45700 | 45800 | 45700 | 696 |
| 633 | 20240226 | 104900 | 8861181550 | 45750 | 45650 | 45750 | 45650 | 96 |
| 634 | 20240226 | 104800 | 8856795050 | 45650 | 45500 | 45700 | 45400 | 1579 |
| 635 | 20240226 | 104700 | 8784981250 | 45450 | 45750 | 45800 | 45450 | 2407 |
| 636 | 20240226 | 104600 | 8675119250 | 45750 | 45950 | 46000 | 45750 | 420 |
| 637 | 20240226 | 104500 | 8655851700 | 45950 | 46000 | 46000 | 45800 | 754 |
| 638 | 20240226 | 104400 | 8621250400 | 46050 | 45900 | 46100 | 45900 | 1276 |
| 639 | 20240226 | 104300 | 8562572450 | 45900 | 46200 | 46200 | 45900 | 3302 |
| 640 | 20240226 | 104200 | 8410217850 | 46150 | 45850 | 46200 | 45850 | 3175 |
| 641 | 20240226 | 104100 | 8263887050 | 45900 | 45950 | 45950 | 45850 | 1557 |
| 642 | 20240226 | 104000 | 8192433050 | 45950 | 46000 | 46050 | 45900 | 3280 |
| 643 | 20240226 | 103900 | 8041618800 | 46000 | 45900 | 46000 | 45900 | 1031 |
| 644 | 20240226 | 103800 | 7994249050 | 45900 | 45950 | 45950 | 45900 | 908 |
| 645 | 20240226 | 103700 | 7952556500 | 45900 | 45850 | 45950 | 45850 | 2631 |
| 646 | 20240226 | 103600 | 7831837650 | 45850 | 45700 | 45900 | 45650 | 6144 |
| 647 | 20240226 | 103500 | 7550431000 | 45650 | 45550 | 45750 | 45550 | 4732 |
| 648 | 20240226 | 103400 | 7334375000 | 45550 | 45600 | 45600 | 45550 | 1473 |
| 649 | 20240226 | 103300 | 7267253250 | 45600 | 45500 | 45600 | 45350 | 3263 |
| 650 | 20240226 | 103200 | 7118764350 | 45450 | 45400 | 45450 | 45250 | 1101 |
| 651 | 20240226 | 103100 | 7068789800 | 45400 | 45350 | 45450 | 45300 | 644 |
| 652 | 20240226 | 103000 | 7039557400 | 45350 | 45450 | 45450 | 45350 | 548 |
| 653 | 20240226 | 102900 | 7014682350 | 45500 | 45300 | 45500 | 45300 | 5285 |
| 654 | 20240226 | 102800 | 6774642300 | 45300 | 45050 | 45300 | 45050 | 1091 |
| 655 | 20240226 | 102700 | 6725345150 | 45100 | 44900 | 45100 | 44850 | 336 |
| 656 | 20240226 | 102600 | 6710221800 | 44900 | 44750 | 44950 | 44700 | 449 |
| 657 | 20240226 | 102500 | 6690083850 | 44800 | 44850 | 44850 | 44750 | 629 |
| 658 | 20240226 | 102400 | 6661911200 | 44850 | 44800 | 44850 | 44650 | 911 |
| 659 | 20240226 | 102300 | 6621132500 | 44700 | 44700 | 44800 | 44600 | 2109 |
| 660 | 20240226 | 102200 | 6526945050 | 44700 | 44800 | 44850 | 44650 | 3212 |
| 661 | 20240226 | 102100 | 6383255750 | 44850 | 44850 | 44850 | 44800 | 855 |
| 662 | 20240226 | 102000 | 6344945050 | 44850 | 44900 | 44900 | 44850 | 612 |
| 663 | 20240226 | 101900 | 6317481250 | 44850 | 44950 | 44950 | 44850 | 533 |
| 664 | 20240226 | 101800 | 6293552200 | 45000 | 45150 | 45200 | 45000 | 2170 |
| 665 | 20240226 | 101700 | 6195773850 | 45150 | 45250 | 45300 | 45150 | 777 |
| 666 | 20240226 | 101600 | 6160644850 | 45200 | 45150 | 45250 | 45150 | 290 |
| 667 | 20240226 | 101500 | 6147532350 | 45150 | 45200 | 45200 | 45100 | 153 |
| 668 | 20240226 | 101400 | 6140625750 | 45200 | 45250 | 45250 | 45150 | 622 |
| 669 | 20240226 | 101300 | 6112520850 | 45250 | 45200 | 45250 | 45200 | 117 |
| 670 | 20240226 | 101200 | 6107231950 | 45200 | 45200 | 45200 | 45150 | 605 |
| 671 | 20240226 | 101100 | 6079889200 | 45150 | 45200 | 45200 | 45150 | 1407 |
| 672 | 20240226 | 101000 | 6016307050 | 45150 | 45200 | 45200 | 45150 | 291 |
| 673 | 20240226 | 100900 | 6003155350 | 45200 | 45150 | 45200 | 45100 | 277 |
| 674 | 20240226 | 100800 | 5990646400 | 45150 | 45150 | 45200 | 45150 | 599 |
| 675 | 20240226 | 100700 | 5963600200 | 45100 | 45300 | 45300 | 45100 | 2215 |
| 676 | 20240226 | 100600 | 5863410350 | 45400 | 45300 | 45450 | 45300 | 2386 |
| 677 | 20240226 | 100500 | 5755216700 | 45350 | 45300 | 45400 | 45300 | 345 |
| 678 | 20240226 | 100400 | 5739569600 | 45350 | 45300 | 45450 | 45250 | 2258 |
| 679 | 20240226 | 100300 | 5637138100 | 45300 | 45300 | 45350 | 45250 | 896 |
| 680 | 20240226 | 100200 | 5596566550 | 45300 | 45200 | 45300 | 45200 | 278 |
| 681 | 20240226 | 100100 | 5583982050 | 45300 | 45150 | 45300 | 45150 | 1116 |
| 682 | 20240226 | 100000 | 5533542600 | 45100 | 45050 | 45150 | 45050 | 528 |
| 683 | 20240226 | 095900 | 5509738450 | 45050 | 45100 | 45100 | 45000 | 396 |
| 684 | 20240226 | 095800 | 5491884900 | 45100 | 44850 | 45100 | 44850 | 286 |
| 685 | 20240226 | 095700 | 5479007750 | 44850 | 44800 | 45000 | 44800 | 403 |
| 686 | 20240226 | 095600 | 5460921550 | 45000 | 44750 | 45000 | 44650 | 1081 |
| 687 | 20240226 | 095500 | 5412521150 | 44750 | 45000 | 45000 | 44700 | 6038 |
| 688 | 20240226 | 095400 | 5141778050 | 44950 | 45000 | 45000 | 44950 | 201 |
| 689 | 20240226 | 095300 | 5132740050 | 45000 | 45000 | 45000 | 44950 | 322 |
| 690 | 20240226 | 095200 | 5118253900 | 45000 | 45000 | 45000 | 44950 | 259 |
| 691 | 20240226 | 095100 | 5106607550 | 45000 | 45200 | 45200 | 44950 | 713 |
| 692 | 20240226 | 095000 | 5074502800 | 45050 | 45200 | 45250 | 45050 | 526 |
| 693 | 20240226 | 094900 | 5050766950 | 45200 | 45100 | 45250 | 45100 | 414 |
| 694 | 20240226 | 094800 | 5032067850 | 45150 | 45300 | 45300 | 45150 | 321 |
| 695 | 20240226 | 094700 | 5017561750 | 45300 | 45350 | 45400 | 45200 | 1015 |
| 696 | 20240226 | 094600 | 4971610450 | 45350 | 45300 | 45350 | 45250 | 375 |
| 697 | 20240226 | 094500 | 4954629200 | 45300 | 45300 | 45300 | 45200 | 363 |
| 698 | 20240226 | 094400 | 4938192800 | 45250 | 45400 | 45400 | 45200 | 532 |
| 699 | 20240226 | 094300 | 4914087100 | 45400 | 45300 | 45400 | 45250 | 3551 |
| 700 | 20240226 | 094200 | 4753039650 | 45300 | 45150 | 45350 | 45100 | 863 |
| 701 | 20240226 | 094100 | 4714001500 | 45200 | 45000 | 45200 | 45000 | 247 |
| 702 | 20240226 | 094000 | 4702867000 | 45000 | 45000 | 45100 | 45000 | 1388 |
| 703 | 20240226 | 093900 | 4640295300 | 44950 | 44950 | 44950 | 44950 | 665 |
| 704 | 20240226 | 093800 | 4610403550 | 44950 | 45050 | 45050 | 44900 | 1727 |
| 705 | 20240226 | 093700 | 4532751500 | 45050 | 44950 | 45050 | 44900 | 178 |
| 706 | 20240226 | 093600 | 4524741100 | 44900 | 45200 | 45200 | 44900 | 1204 |
| 707 | 20240226 | 093500 | 4470516300 | 45150 | 45200 | 45200 | 45150 | 481 |
| 708 | 20240226 | 093400 | 4448775900 | 45250 | 45150 | 45250 | 45150 | 201 |
| 709 | 20240226 | 093300 | 4439691550 | 45200 | 45150 | 45200 | 45150 | 291 |
| 710 | 20240226 | 093200 | 4426549650 | 45150 | 45000 | 45150 | 45000 | 439 |
| 711 | 20240226 | 093100 | 4406767150 | 45050 | 45100 | 45100 | 45050 | 534 |
| 712 | 20240226 | 093000 | 4382698850 | 45050 | 45150 | 45200 | 45000 | 1660 |
| 713 | 20240226 | 092900 | 4307814300 | 45200 | 45050 | 45200 | 44900 | 771 |
| 714 | 20240226 | 092800 | 4273087050 | 45100 | 45050 | 45200 | 45050 | 452 |
| 715 | 20240226 | 092700 | 4252699100 | 45200 | 44950 | 45200 | 44950 | 276 |
| 716 | 20240226 | 092600 | 4240254450 | 44900 | 44500 | 44900 | 44500 | 439 |
| 717 | 20240226 | 092500 | 4220605050 | 44500 | 44650 | 44650 | 44500 | 2402 |
| 718 | 20240226 | 092400 | 4113632300 | 44650 | 44850 | 44850 | 44650 | 801 |
| 719 | 20240226 | 092300 | 4077792850 | 44850 | 44900 | 44950 | 44800 | 1135 |
| 720 | 20240226 | 092200 | 4026877850 | 44900 | 44850 | 44950 | 44750 | 394 |
| 721 | 20240226 | 092100 | 4009219650 | 44800 | 45000 | 45000 | 44800 | 3783 |
| 722 | 20240226 | 092000 | 3839258150 | 45000 | 45200 | 45250 | 45000 | 3598 |
| 723 | 20240226 | 091900 | 3676848700 | 45250 | 45300 | 45350 | 45200 | 858 |
| 724 | 20240226 | 091800 | 3637995850 | 45150 | 45400 | 45400 | 45100 | 2831 |
| 725 | 20240226 | 091700 | 3509731300 | 45400 | 45500 | 45500 | 45400 | 2230 |
| 726 | 20240226 | 091600 | 3408373900 | 45500 | 45500 | 45550 | 45450 | 2682 |
| 727 | 20240226 | 091500 | 3286341900 | 45500 | 45350 | 45500 | 45350 | 3326 |
| 728 | 20240226 | 091400 | 3135205250 | 45400 | 45250 | 45400 | 45250 | 1923 |
| 729 | 20240226 | 091300 | 3047985300 | 45250 | 45150 | 45250 | 45150 | 1863 |
| 730 | 20240226 | 091200 | 2963794300 | 45200 | 45150 | 45250 | 45100 | 2226 |
| 731 | 20240226 | 091100 | 2863248500 | 45100 | 45350 | 45450 | 45100 | 4199 |
| 732 | 20240226 | 091000 | 2673110400 | 45350 | 45100 | 45350 | 45000 | 4714 |
| 733 | 20240226 | 090900 | 2459928700 | 45000 | 45300 | 45350 | 45000 | 4358 |
| 734 | 20240226 | 090800 | 2263095850 | 45300 | 44200 | 45400 | 44000 | 13919 |
| 735 | 20240226 | 090700 | 1635727850 | 44000 | 44100 | 44400 | 43950 | 4412 |
| 736 | 20240226 | 090600 | 1441313900 | 44100 | 44400 | 44400 | 44100 | 2636 |
| 737 | 20240226 | 090500 | 1324521200 | 44400 | 44300 | 44400 | 44300 | 1313 |
| 738 | 20240226 | 090400 | 1266286950 | 44350 | 44350 | 44350 | 44200 | 1005 |
| 739 | 20240226 | 090300 | 1221767800 | 44300 | 44050 | 44400 | 44000 | 3608 |
| 740 | 20240226 | 090200 | 1062277850 | 44000 | 44100 | 44500 | 44000 | 6691 |
| 741 | 20240226 | 090100 | 766994850 | 44150 | 44300 | 44500 | 44000 | 7600 |
| 742 | 20240226 | 090000 | 431132200 | 44450 | 44450 | 44500 | 44250 | 9569 |