36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240226 | 200900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 3 | 20240226 | 200800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240226 | 200700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240226 | 200600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240226 | 200500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240226 | 200400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240226 | 200300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240226 | 200200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240226 | 200100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240226 | 200000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240226 | 195900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240226 | 195800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240226 | 195700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240226 | 195600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240226 | 195500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240226 | 195400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240226 | 195300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240226 | 195200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240226 | 195100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240226 | 195000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240226 | 194900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240226 | 194800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240226 | 194700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240226 | 194600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240226 | 194500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240226 | 194400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240226 | 194300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240226 | 194200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240226 | 194100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240226 | 194000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240226 | 193900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 33 | 20240226 | 193800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240226 | 193700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240226 | 193600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240226 | 193500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240226 | 193400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240226 | 193300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240226 | 193200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240226 | 193100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240226 | 193000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240226 | 192900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240226 | 192800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240226 | 192700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240226 | 192600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240226 | 192500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240226 | 192400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240226 | 192300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240226 | 192200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240226 | 192100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240226 | 192000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240226 | 191900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240226 | 191800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240226 | 191700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240226 | 191600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240226 | 191500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240226 | 191400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240226 | 191300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240226 | 191200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240226 | 191100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240226 | 191000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240226 | 190900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 63 | 20240226 | 190800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240226 | 190700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240226 | 190600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240226 | 190500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240226 | 190400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240226 | 190300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240226 | 190200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240226 | 190100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240226 | 190000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240226 | 185900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240226 | 185800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240226 | 185700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240226 | 185600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240226 | 185500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240226 | 185400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240226 | 185300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240226 | 185200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240226 | 185100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240226 | 185000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240226 | 184900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240226 | 184800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240226 | 184700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240226 | 184600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240226 | 184500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240226 | 184400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240226 | 184300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240226 | 184200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240226 | 184100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240226 | 184000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240226 | 183900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 93 | 20240226 | 183800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240226 | 183700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240226 | 183600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240226 | 183500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240226 | 183400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240226 | 183300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240226 | 183200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240226 | 183100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240226 | 183000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240226 | 182900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240226 | 182800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240226 | 182700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240226 | 182600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240226 | 182500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240226 | 182400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240226 | 182300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240226 | 182200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240226 | 182100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240226 | 182000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240226 | 181900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240226 | 181800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240226 | 181700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240226 | 181600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240226 | 181500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240226 | 181400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240226 | 181300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240226 | 181200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240226 | 181100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240226 | 181000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240226 | 180900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 123 | 20240226 | 180800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240226 | 180700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240226 | 180600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240226 | 180500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240226 | 180400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240226 | 180300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240226 | 180200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240226 | 180100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240226 | 180000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240226 | 175900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240226 | 175800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240226 | 175700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240226 | 175600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240226 | 175500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240226 | 175400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240226 | 175300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240226 | 175200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240226 | 175100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240226 | 175000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240226 | 174900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240226 | 174800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240226 | 174700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240226 | 174600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240226 | 174500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240226 | 174400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240226 | 174300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240226 | 174200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240226 | 174100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240226 | 174000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240226 | 173900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 153 | 20240226 | 173800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240226 | 173700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240226 | 173600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240226 | 173500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240226 | 173400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240226 | 173300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240226 | 173200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240226 | 173100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240226 | 173000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240226 | 172900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240226 | 172800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240226 | 172700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240226 | 172600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240226 | 172500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240226 | 172400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240226 | 172300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240226 | 172200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240226 | 172100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240226 | 172000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240226 | 171900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240226 | 171800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240226 | 171700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240226 | 171600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240226 | 171500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240226 | 171400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240226 | 171300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240226 | 171200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240226 | 171100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240226 | 171000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240226 | 170900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 183 | 20240226 | 170800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240226 | 170700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240226 | 170600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240226 | 170500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240226 | 170400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240226 | 170300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240226 | 170200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240226 | 170100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240226 | 170000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240226 | 165900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240226 | 165800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20240226 | 165700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20240226 | 165600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20240226 | 165500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20240226 | 165400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20240226 | 165300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20240226 | 165200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20240226 | 165100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20240226 | 165000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20240226 | 164900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20240226 | 164800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20240226 | 164700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20240226 | 164600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20240226 | 164500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20240226 | 164400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20240226 | 164300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20240226 | 164200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20240226 | 164100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20240226 | 164000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20240226 | 163900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 213 | 20240226 | 163800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20240226 | 163700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20240226 | 163600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20240226 | 163500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20240226 | 163400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20240226 | 163300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20240226 | 163200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20240226 | 163100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20240226 | 163000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20240226 | 162900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20240226 | 162800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20240226 | 162700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20240226 | 162600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20240226 | 162500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20240226 | 162400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20240226 | 162300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20240226 | 162200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20240226 | 162100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20240226 | 162000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20240226 | 161900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20240226 | 161800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 234 | 20240226 | 161700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 235 | 20240226 | 161600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 236 | 20240226 | 161500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 237 | 20240226 | 161400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 238 | 20240226 | 161300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 239 | 20240226 | 161200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 240 | 20240226 | 161100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 241 | 20240226 | 161000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 242 | 20240226 | 160900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 243 | 20240226 | 160800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 244 | 20240226 | 160700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 245 | 20240226 | 160600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 246 | 20240226 | 160500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 247 | 20240226 | 160400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 248 | 20240226 | 160300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 249 | 20240226 | 160200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 250 | 20240226 | 160100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 251 | 20240226 | 160000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 252 | 20240226 | 155900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 253 | 20240226 | 155800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 254 | 20240226 | 155700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 255 | 20240226 | 155600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 256 | 20240226 | 155500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 257 | 20240226 | 155400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 258 | 20240226 | 155300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 259 | 20240226 | 155200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 260 | 20240226 | 155100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 261 | 20240226 | 155000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 262 | 20240226 | 154900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 263 | 20240226 | 154800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 264 | 20240226 | 154700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 265 | 20240226 | 154600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 266 | 20240226 | 154500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 267 | 20240226 | 154400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 268 | 20240226 | 154300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 269 | 20240226 | 154200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 270 | 20240226 | 154100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 271 | 20240226 | 154000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 272 | 20240226 | 153900 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 273 | 20240226 | 153800 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 274 | 20240226 | 153700 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 275 | 20240226 | 153600 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 276 | 20240226 | 153500 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 277 | 20240226 | 153400 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 278 | 20240226 | 153300 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 279 | 20240226 | 153200 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 280 | 20240226 | 153100 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 281 | 20240226 | 153000 | 5789735000 | 48050 | 48050 | 48050 | 48050 | 4296 |
| 282 | 20240226 | 152900 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 283 | 20240226 | 152800 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20240226 | 152700 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20240226 | 152600 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20240226 | 152500 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 287 | 20240226 | 152400 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 288 | 20240226 | 152300 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 289 | 20240226 | 152200 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 290 | 20240226 | 152100 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 291 | 20240226 | 152000 | 5583312200 | 48350 | 48350 | 48350 | 48350 | 0 |
| 292 | 20240226 | 151900 | 5583312200 | 48350 | 48350 | 48500 | 48200 | 287 |
| 293 | 20240226 | 151800 | 5569425700 | 48300 | 48250 | 48300 | 48250 | 155 |
| 294 | 20240226 | 151700 | 5561941300 | 48250 | 48250 | 48350 | 48200 | 697 |
| 295 | 20240226 | 151600 | 5528308750 | 48300 | 48200 | 48300 | 48200 | 267 |
| 296 | 20240226 | 151500 | 5515431400 | 48250 | 48200 | 48250 | 48200 | 149 |
| 297 | 20240226 | 151400 | 5508246250 | 48200 | 48250 | 48300 | 48200 | 342 |
| 298 | 20240226 | 151300 | 5491745800 | 48250 | 48250 | 48300 | 48200 | 255 |
| 299 | 20240226 | 151200 | 5479441000 | 48300 | 48250 | 48350 | 48200 | 271 |
| 300 | 20240226 | 151100 | 5466357450 | 48300 | 48200 | 48300 | 48200 | 170 |
| 301 | 20240226 | 151000 | 5458152000 | 48200 | 48200 | 48350 | 48200 | 424 |
| 302 | 20240226 | 150900 | 5437684100 | 48200 | 48250 | 48300 | 48200 | 248 |
| 303 | 20240226 | 150800 | 5425717400 | 48300 | 48250 | 48350 | 48200 | 515 |
| 304 | 20240226 | 150700 | 5400861900 | 48250 | 48350 | 48350 | 48250 | 162 |
| 305 | 20240226 | 150600 | 5393042450 | 48350 | 48300 | 48350 | 48250 | 210 |
| 306 | 20240226 | 150500 | 5382902100 | 48300 | 48350 | 48400 | 48300 | 447 |
| 307 | 20240226 | 150400 | 5361299000 | 48300 | 48250 | 48350 | 48250 | 184 |
| 308 | 20240226 | 150300 | 5352411700 | 48250 | 48250 | 48350 | 48250 | 340 |
| 309 | 20240226 | 150200 | 5335992350 | 48250 | 48300 | 48300 | 48200 | 266 |
| 310 | 20240226 | 150100 | 5323159850 | 48300 | 48250 | 48350 | 48200 | 246 |
| 311 | 20240226 | 150000 | 5311284950 | 48250 | 48200 | 48350 | 48200 | 192 |
| 312 | 20240226 | 145900 | 5302016350 | 48200 | 48250 | 48300 | 48200 | 517 |
| 313 | 20240226 | 145800 | 5277067700 | 48250 | 48250 | 48300 | 48200 | 177 |
| 314 | 20240226 | 145700 | 5268528450 | 48250 | 48250 | 48300 | 48200 | 318 |
| 315 | 20240226 | 145600 | 5253182500 | 48200 | 48250 | 48300 | 48200 | 382 |
| 316 | 20240226 | 145500 | 5234755750 | 48250 | 48250 | 48300 | 48200 | 236 |
| 317 | 20240226 | 145400 | 5223369100 | 48250 | 48300 | 48300 | 48200 | 263 |
| 318 | 20240226 | 145300 | 5210686950 | 48250 | 48300 | 48350 | 48150 | 350 |
| 319 | 20240226 | 145200 | 5193817250 | 48350 | 48250 | 48400 | 48150 | 300 |
| 320 | 20240226 | 145100 | 5179330050 | 48250 | 48300 | 48300 | 48200 | 250 |
| 321 | 20240226 | 145000 | 5167265950 | 48250 | 48250 | 48400 | 48250 | 356 |
| 322 | 20240226 | 144900 | 5150065700 | 48250 | 48300 | 48400 | 48250 | 279 |
| 323 | 20240226 | 144800 | 5136581900 | 48350 | 48450 | 48500 | 48350 | 710 |
| 324 | 20240226 | 144700 | 5102210300 | 48450 | 48450 | 48500 | 48450 | 203 |
| 325 | 20240226 | 144600 | 5092371150 | 48450 | 48400 | 48500 | 48400 | 304 |
| 326 | 20240226 | 144500 | 5077636100 | 48400 | 48450 | 48550 | 48400 | 257 |
| 327 | 20240226 | 144400 | 5065181950 | 48450 | 48500 | 48550 | 48450 | 212 |
| 328 | 20240226 | 144300 | 5054902350 | 48500 | 48450 | 48550 | 48450 | 285 |
| 329 | 20240226 | 144200 | 5041078350 | 48450 | 48500 | 48550 | 48450 | 401 |
| 330 | 20240226 | 144100 | 5021635750 | 48500 | 48450 | 48550 | 48450 | 350 |
| 331 | 20240226 | 144000 | 5004651200 | 48450 | 48500 | 48500 | 48450 | 120 |
| 332 | 20240226 | 143900 | 4998836350 | 48450 | 48550 | 48550 | 48450 | 447 |
| 333 | 20240226 | 143800 | 4977153400 | 48550 | 48500 | 48600 | 48500 | 327 |
| 334 | 20240226 | 143700 | 4961279500 | 48550 | 48500 | 48550 | 48500 | 224 |
| 335 | 20240226 | 143600 | 4950408050 | 48500 | 48450 | 48550 | 48450 | 357 |
| 336 | 20240226 | 143500 | 4933093850 | 48450 | 48400 | 48500 | 48400 | 176 |
| 337 | 20240226 | 143400 | 4924562450 | 48450 | 48300 | 48500 | 48300 | 633 |
| 338 | 20240226 | 143300 | 4893944100 | 48250 | 48150 | 48300 | 48050 | 5009 |
| 339 | 20240226 | 143200 | 4652516500 | 48150 | 48100 | 48200 | 48050 | 355 |
| 340 | 20240226 | 143100 | 4635434800 | 48050 | 48150 | 48200 | 48050 | 196 |
| 341 | 20240226 | 143000 | 4626010850 | 48100 | 48100 | 48200 | 48100 | 187 |
| 342 | 20240226 | 142900 | 4617006150 | 48100 | 48100 | 48200 | 48100 | 240 |
| 343 | 20240226 | 142800 | 4605452400 | 48100 | 48050 | 48200 | 48000 | 293 |
| 344 | 20240226 | 142700 | 4591366900 | 48150 | 48100 | 48150 | 48000 | 259 |
| 345 | 20240226 | 142600 | 4578908750 | 48150 | 48150 | 48200 | 48050 | 298 |
| 346 | 20240226 | 142500 | 4564569000 | 48050 | 48050 | 48200 | 48050 | 317 |
| 347 | 20240226 | 142400 | 4549327700 | 48050 | 48150 | 48150 | 48050 | 223 |
| 348 | 20240226 | 142300 | 4538595950 | 48100 | 48100 | 48150 | 48100 | 121 |
| 349 | 20240226 | 142200 | 4532774550 | 48100 | 48050 | 48150 | 48050 | 247 |
| 350 | 20240226 | 142100 | 4520904500 | 48100 | 48000 | 48100 | 48000 | 224 |
| 351 | 20240226 | 142000 | 4510145000 | 48150 | 48050 | 48150 | 48000 | 219 |
| 352 | 20240226 | 141900 | 4499619000 | 48050 | 48100 | 48100 | 48000 | 204 |
| 353 | 20240226 | 141800 | 4489817000 | 48100 | 48050 | 48100 | 48000 | 236 |
| 354 | 20240226 | 141700 | 4478483900 | 48000 | 48050 | 48100 | 48000 | 160 |
| 355 | 20240226 | 141600 | 4470799900 | 48000 | 48050 | 48050 | 48000 | 268 |
| 356 | 20240226 | 141500 | 4457928550 | 48050 | 48100 | 48100 | 48000 | 177 |
| 357 | 20240226 | 141400 | 4449425250 | 48050 | 48050 | 48100 | 48000 | 311 |
| 358 | 20240226 | 141300 | 4434484900 | 48100 | 48000 | 48100 | 48000 | 155 |
| 359 | 20240226 | 141200 | 4427035550 | 48050 | 48050 | 48100 | 48050 | 197 |
| 360 | 20240226 | 141100 | 4417568800 | 48050 | 48050 | 48150 | 48000 | 197 |
| 361 | 20240226 | 141000 | 4408104500 | 48100 | 48100 | 48100 | 48050 | 168 |
| 362 | 20240226 | 140900 | 4400030250 | 48050 | 48150 | 48200 | 48050 | 173 |
| 363 | 20240226 | 140800 | 4391709300 | 48050 | 48150 | 48150 | 48050 | 258 |
| 364 | 20240226 | 140700 | 4379303050 | 48100 | 48100 | 48200 | 48100 | 155 |
| 365 | 20240226 | 140600 | 4371843550 | 48150 | 48200 | 48200 | 48050 | 177 |
| 366 | 20240226 | 140500 | 4363328800 | 48050 | 48050 | 48200 | 48000 | 564 |
| 367 | 20240226 | 140400 | 4336189700 | 48150 | 48150 | 48150 | 48050 | 193 |
| 368 | 20240226 | 140300 | 4326905450 | 48100 | 48100 | 48150 | 48050 | 331 |
| 369 | 20240226 | 140200 | 4310986500 | 48150 | 48100 | 48150 | 48050 | 230 |
| 370 | 20240226 | 140100 | 4299931400 | 48050 | 48050 | 48150 | 48050 | 207 |
| 371 | 20240226 | 140000 | 4289974950 | 48050 | 48050 | 48150 | 48050 | 242 |
| 372 | 20240226 | 135900 | 4278340150 | 48050 | 48100 | 48100 | 48000 | 335 |
| 373 | 20240226 | 135800 | 4262244500 | 48100 | 48050 | 48150 | 48050 | 217 |
| 374 | 20240226 | 135700 | 4251813750 | 48100 | 48000 | 48100 | 48000 | 331 |
| 375 | 20240226 | 135600 | 4235912200 | 48050 | 48000 | 48100 | 48000 | 457 |
| 376 | 20240226 | 135500 | 4213949850 | 48050 | 48000 | 48050 | 48000 | 168 |
| 377 | 20240226 | 135400 | 4205880400 | 48050 | 48000 | 48050 | 48000 | 342 |
| 378 | 20240226 | 135300 | 4189460000 | 48050 | 48000 | 48050 | 48000 | 265 |
| 379 | 20240226 | 135200 | 4176735650 | 48000 | 48050 | 48050 | 48000 | 91 |
| 380 | 20240226 | 135100 | 4172365000 | 48050 | 48000 | 48100 | 48000 | 505 |
| 381 | 20240226 | 135000 | 4148105600 | 48000 | 48000 | 48050 | 48000 | 98 |
| 382 | 20240226 | 134900 | 4143399750 | 48050 | 48000 | 48050 | 48000 | 278 |
| 383 | 20240226 | 134800 | 4130051700 | 48000 | 48050 | 48050 | 48000 | 302 |
| 384 | 20240226 | 134700 | 4115551050 | 48050 | 48050 | 48050 | 48000 | 160 |
| 385 | 20240226 | 134600 | 4107867800 | 48000 | 48050 | 48050 | 48000 | 198 |
| 386 | 20240226 | 134500 | 4098356250 | 48000 | 48050 | 48050 | 48000 | 244 |
| 387 | 20240226 | 134400 | 4086643350 | 48000 | 48050 | 48050 | 48000 | 85 |
| 388 | 20240226 | 134300 | 4082560200 | 48000 | 48050 | 48050 | 48000 | 194 |
| 389 | 20240226 | 134200 | 4073243150 | 48050 | 48050 | 48150 | 48000 | 332 |
| 390 | 20240226 | 134100 | 4057277550 | 48100 | 48050 | 48100 | 48000 | 253 |
| 391 | 20240226 | 134000 | 4045121950 | 48000 | 48050 | 48050 | 48000 | 173 |
| 392 | 20240226 | 133900 | 4036815650 | 48050 | 48100 | 48100 | 48050 | 246 |
| 393 | 20240226 | 133800 | 4024992600 | 48050 | 48100 | 48100 | 48050 | 113 |
| 394 | 20240226 | 133700 | 4019559250 | 48100 | 48000 | 48150 | 47950 | 333 |
| 395 | 20240226 | 133600 | 4003560450 | 47950 | 48050 | 48100 | 47950 | 125 |
| 396 | 20240226 | 133500 | 3997560450 | 48050 | 47950 | 48050 | 47900 | 144 |
| 397 | 20240226 | 133400 | 3990652350 | 48000 | 48000 | 48100 | 47950 | 241 |
| 398 | 20240226 | 133300 | 3979082750 | 48100 | 48050 | 48100 | 48000 | 499 |
| 399 | 20240226 | 133200 | 3955089350 | 48050 | 48100 | 48100 | 48050 | 174 |
| 400 | 20240226 | 133100 | 3946723350 | 48050 | 48100 | 48100 | 48000 | 214 |
| 401 | 20240226 | 133000 | 3936439400 | 48000 | 47950 | 48050 | 47950 | 143 |
| 402 | 20240226 | 132900 | 3929573200 | 47950 | 47950 | 48050 | 47950 | 99 |
| 403 | 20240226 | 132800 | 3924822100 | 48000 | 48000 | 48050 | 47950 | 383 |
| 404 | 20240226 | 132700 | 3906442850 | 48000 | 48000 | 48050 | 47950 | 72 |
| 405 | 20240226 | 132600 | 3902988600 | 48000 | 48050 | 48050 | 47950 | 99 |
| 406 | 20240226 | 132500 | 3898237150 | 48000 | 47850 | 48000 | 47850 | 528 |
| 407 | 20240226 | 132400 | 3872941850 | 47900 | 47900 | 47900 | 47850 | 148 |
| 408 | 20240226 | 132300 | 3865856550 | 47850 | 47850 | 47950 | 47850 | 72 |
| 409 | 20240226 | 132200 | 3862408050 | 47800 | 47900 | 47950 | 47800 | 261 |
| 410 | 20240226 | 132100 | 3849926000 | 47900 | 48000 | 48000 | 47850 | 528 |
| 411 | 20240226 | 132000 | 3824632050 | 48050 | 47950 | 48100 | 47950 | 196 |
| 412 | 20240226 | 131900 | 3815228350 | 48000 | 48050 | 48100 | 48000 | 285 |
| 413 | 20240226 | 131800 | 3801539950 | 48050 | 48200 | 48250 | 48050 | 88 |
| 414 | 20240226 | 131700 | 3797301800 | 48150 | 48250 | 48250 | 48100 | 209 |
| 415 | 20240226 | 131600 | 3787238700 | 48150 | 48150 | 48250 | 48050 | 275 |
| 416 | 20240226 | 131500 | 3774006200 | 48200 | 47950 | 48300 | 47950 | 5847 |
| 417 | 20240226 | 131400 | 3493290950 | 47900 | 47850 | 47950 | 47800 | 274 |
| 418 | 20240226 | 131300 | 3480180400 | 47850 | 47750 | 47900 | 47750 | 290 |
| 419 | 20240226 | 131200 | 3466317900 | 47650 | 47700 | 47800 | 47650 | 257 |
| 420 | 20240226 | 131100 | 3454056300 | 47700 | 47700 | 47750 | 47700 | 284 |
| 421 | 20240226 | 131000 | 3440503400 | 47700 | 47700 | 47750 | 47650 | 668 |
| 422 | 20240226 | 130900 | 3408638200 | 47700 | 47750 | 47750 | 47700 | 132 |
| 423 | 20240226 | 130800 | 3402340450 | 47750 | 47750 | 47750 | 47700 | 510 |
| 424 | 20240226 | 130700 | 3377988400 | 47700 | 47700 | 47750 | 47700 | 228 |
| 425 | 20240226 | 130600 | 3367110500 | 47700 | 47800 | 47800 | 47700 | 562 |
| 426 | 20240226 | 130500 | 3340278000 | 47800 | 47750 | 47850 | 47750 | 309 |
| 427 | 20240226 | 130400 | 3325510750 | 47750 | 47750 | 47900 | 47750 | 218 |
| 428 | 20240226 | 130300 | 3315097550 | 47750 | 47850 | 47850 | 47750 | 312 |
| 429 | 20240226 | 130200 | 3300196950 | 47850 | 47700 | 47850 | 47650 | 417 |
| 430 | 20240226 | 130100 | 3280303650 | 47700 | 47750 | 47800 | 47700 | 444 |
| 431 | 20240226 | 130000 | 3259105950 | 47750 | 48000 | 48000 | 47750 | 3845 |
| 432 | 20240226 | 125900 | 3074978500 | 48000 | 48050 | 48050 | 48000 | 111 |
| 433 | 20240226 | 125800 | 3069649950 | 48050 | 48000 | 48050 | 48000 | 230 |
| 434 | 20240226 | 125700 | 3058609900 | 48000 | 48050 | 48100 | 48000 | 179 |
| 435 | 20240226 | 125600 | 3050013200 | 48050 | 48050 | 48100 | 48050 | 157 |
| 436 | 20240226 | 125500 | 3042468950 | 48050 | 48100 | 48100 | 48050 | 154 |
| 437 | 20240226 | 125400 | 3035067400 | 48100 | 48100 | 48100 | 48050 | 261 |
| 438 | 20240226 | 125300 | 3022526200 | 48100 | 48100 | 48100 | 48050 | 92 |
| 439 | 20240226 | 125200 | 3018105150 | 48100 | 48100 | 48150 | 48050 | 277 |
| 440 | 20240226 | 125100 | 3004791700 | 48100 | 48100 | 48100 | 48050 | 217 |
| 441 | 20240226 | 125000 | 2994362650 | 48100 | 48100 | 48150 | 48050 | 345 |
| 442 | 20240226 | 124900 | 2977767950 | 48100 | 48100 | 48100 | 48050 | 250 |
| 443 | 20240226 | 124800 | 2965752050 | 48100 | 48100 | 48150 | 48050 | 147 |
| 444 | 20240226 | 124700 | 2958685300 | 48050 | 48050 | 48100 | 48050 | 115 |
| 445 | 20240226 | 124600 | 2953157750 | 48150 | 48100 | 48150 | 48050 | 301 |
| 446 | 20240226 | 124500 | 2938681650 | 48100 | 48300 | 48300 | 48100 | 1725 |
| 447 | 20240226 | 124400 | 2855514200 | 48250 | 48250 | 48300 | 48250 | 82 |
| 448 | 20240226 | 124300 | 2851557550 | 48300 | 48250 | 48300 | 48200 | 1712 |
| 449 | 20240226 | 124200 | 2768956100 | 48250 | 48250 | 48300 | 48250 | 117 |
| 450 | 20240226 | 124100 | 2763308900 | 48250 | 48300 | 48300 | 48250 | 77 |
| 451 | 20240226 | 124000 | 2759592750 | 48250 | 48300 | 48350 | 48250 | 183 |
| 452 | 20240226 | 123900 | 2750761700 | 48300 | 48300 | 48350 | 48250 | 432 |
| 453 | 20240226 | 123800 | 2729904350 | 48250 | 48250 | 48350 | 48250 | 109 |
| 454 | 20240226 | 123700 | 2724642400 | 48250 | 48350 | 48350 | 48250 | 199 |
| 455 | 20240226 | 123600 | 2715029900 | 48300 | 48300 | 48450 | 48250 | 96 |
| 456 | 20240226 | 123500 | 2710397350 | 48300 | 48300 | 48300 | 48250 | 149 |
| 457 | 20240226 | 123400 | 2703204950 | 48300 | 48300 | 48350 | 48300 | 322 |
| 458 | 20240226 | 123300 | 2687650850 | 48300 | 48300 | 48350 | 48300 | 421 |
| 459 | 20240226 | 123200 | 2667316100 | 48350 | 48400 | 48450 | 48350 | 275 |
| 460 | 20240226 | 123100 | 2654015650 | 48400 | 48350 | 48400 | 48350 | 253 |
| 461 | 20240226 | 123000 | 2641780850 | 48350 | 48350 | 48450 | 48350 | 78 |
| 462 | 20240226 | 122900 | 2638008750 | 48400 | 48400 | 48450 | 48350 | 165 |
| 463 | 20240226 | 122800 | 2630026150 | 48350 | 48350 | 48450 | 48300 | 183 |
| 464 | 20240226 | 122700 | 2621174450 | 48350 | 48400 | 48400 | 48350 | 84 |
| 465 | 20240226 | 122600 | 2617111850 | 48350 | 48350 | 48400 | 48300 | 187 |
| 466 | 20240226 | 122500 | 2608072550 | 48350 | 48400 | 48450 | 48350 | 80 |
| 467 | 20240226 | 122400 | 2604203550 | 48350 | 48350 | 48400 | 48350 | 138 |
| 468 | 20240226 | 122300 | 2597529100 | 48300 | 48400 | 48400 | 48300 | 233 |
| 469 | 20240226 | 122200 | 2586261400 | 48400 | 48400 | 48400 | 48400 | 57 |
| 470 | 20240226 | 122100 | 2583502600 | 48450 | 48300 | 48450 | 48300 | 61 |
| 471 | 20240226 | 122000 | 2580552650 | 48250 | 48300 | 48500 | 48250 | 303 |
| 472 | 20240226 | 121900 | 2565915550 | 48300 | 48300 | 48350 | 48300 | 141 |
| 473 | 20240226 | 121800 | 2559103550 | 48300 | 48300 | 48400 | 48300 | 79 |
| 474 | 20240226 | 121700 | 2555284700 | 48300 | 48350 | 48350 | 48300 | 199 |
| 475 | 20240226 | 121600 | 2545671450 | 48350 | 48350 | 48400 | 48300 | 125 |
| 476 | 20240226 | 121500 | 2539629150 | 48350 | 48400 | 48450 | 48350 | 154 |
| 477 | 20240226 | 121400 | 2532178650 | 48350 | 48350 | 48400 | 48350 | 256 |
| 478 | 20240226 | 121300 | 2519799500 | 48400 | 48400 | 48400 | 48350 | 55 |
| 479 | 20240226 | 121200 | 2517139300 | 48400 | 48350 | 48400 | 48350 | 97 |
| 480 | 20240226 | 121100 | 2512449300 | 48300 | 48350 | 48350 | 48300 | 256 |
| 481 | 20240226 | 121000 | 2500077000 | 48350 | 48350 | 48400 | 48350 | 113 |
| 482 | 20240226 | 120900 | 2494613300 | 48350 | 48350 | 48400 | 48350 | 158 |
| 483 | 20240226 | 120800 | 2486970350 | 48350 | 48400 | 48450 | 48350 | 170 |
| 484 | 20240226 | 120700 | 2478746200 | 48400 | 48450 | 48450 | 48400 | 73 |
| 485 | 20240226 | 120600 | 2475211750 | 48450 | 48400 | 48450 | 48400 | 222 |
| 486 | 20240226 | 120500 | 2464464900 | 48400 | 48450 | 48500 | 48400 | 114 |
| 487 | 20240226 | 120400 | 2458943550 | 48450 | 48450 | 48450 | 48400 | 84 |
| 488 | 20240226 | 120300 | 2454875050 | 48400 | 48400 | 48450 | 48350 | 185 |
| 489 | 20240226 | 120200 | 2445924500 | 48400 | 48450 | 48500 | 48400 | 115 |
| 490 | 20240226 | 120100 | 2440355900 | 48500 | 48450 | 48500 | 48450 | 131 |
| 491 | 20240226 | 120000 | 2434006500 | 48450 | 48550 | 48550 | 48450 | 85 |
| 492 | 20240226 | 115900 | 2429887750 | 48450 | 48500 | 48500 | 48450 | 167 |
| 493 | 20240226 | 115800 | 2421789950 | 48450 | 48450 | 48550 | 48450 | 62 |
| 494 | 20240226 | 115700 | 2418782350 | 48500 | 48450 | 48500 | 48400 | 129 |
| 495 | 20240226 | 115600 | 2412534450 | 48450 | 48450 | 48500 | 48400 | 517 |
| 496 | 20240226 | 115500 | 2387478800 | 48450 | 48500 | 48500 | 48450 | 77 |
| 497 | 20240226 | 115400 | 2383747600 | 48450 | 48450 | 48500 | 48450 | 137 |
| 498 | 20240226 | 115300 | 2377109300 | 48400 | 48500 | 48500 | 48400 | 142 |
| 499 | 20240226 | 115200 | 2370233900 | 48500 | 48400 | 48500 | 48350 | 132 |
| 500 | 20240226 | 115100 | 2363841100 | 48300 | 48400 | 48450 | 48300 | 141 |
| 501 | 20240226 | 115000 | 2357022100 | 48450 | 48400 | 48450 | 48300 | 145 |
| 502 | 20240226 | 114900 | 2350007000 | 48550 | 48450 | 48550 | 48400 | 177 |
| 503 | 20240226 | 114800 | 2341430850 | 48450 | 48550 | 48550 | 48400 | 66 |
| 504 | 20240226 | 114700 | 2338229000 | 48500 | 48400 | 48500 | 48350 | 211 |
| 505 | 20240226 | 114600 | 2328018050 | 48400 | 48400 | 48450 | 48300 | 122 |
| 506 | 20240226 | 114500 | 2322118500 | 48300 | 48350 | 48400 | 48300 | 61 |
| 507 | 20240226 | 114400 | 2319169950 | 48400 | 48500 | 48500 | 48350 | 112 |
| 508 | 20240226 | 114300 | 2313750950 | 48400 | 48450 | 48550 | 48350 | 313 |
| 509 | 20240226 | 114200 | 2298578150 | 48500 | 48400 | 48500 | 48400 | 105 |
| 510 | 20240226 | 114100 | 2293492350 | 48400 | 48450 | 48450 | 48400 | 156 |
| 511 | 20240226 | 114000 | 2285938650 | 48450 | 48400 | 48450 | 48350 | 171 |
| 512 | 20240226 | 113900 | 2277663150 | 48400 | 48500 | 48500 | 48400 | 41 |
| 513 | 20240226 | 113800 | 2275677650 | 48450 | 48350 | 48450 | 48350 | 148 |
| 514 | 20240226 | 113700 | 2268514350 | 48400 | 48400 | 48400 | 48350 | 236 |
| 515 | 20240226 | 113600 | 2257094200 | 48350 | 48400 | 48450 | 48350 | 51 |
| 516 | 20240226 | 113500 | 2254626000 | 48400 | 48400 | 48450 | 48400 | 147 |
| 517 | 20240226 | 113400 | 2247510450 | 48400 | 48500 | 48500 | 48400 | 131 |
| 518 | 20240226 | 113300 | 2241165200 | 48500 | 48500 | 48550 | 48450 | 124 |
| 519 | 20240226 | 113200 | 2235148750 | 48500 | 48450 | 48500 | 48400 | 184 |
| 520 | 20240226 | 113100 | 2226233400 | 48450 | 48450 | 48500 | 48450 | 103 |
| 521 | 20240226 | 113000 | 2221241150 | 48500 | 48450 | 48500 | 48400 | 106 |
| 522 | 20240226 | 112900 | 2216105450 | 48450 | 48500 | 48500 | 48400 | 147 |
| 523 | 20240226 | 112800 | 2208983400 | 48500 | 48550 | 48600 | 48500 | 119 |
| 524 | 20240226 | 112700 | 2203211200 | 48550 | 48500 | 48650 | 48500 | 114 |
| 525 | 20240226 | 112600 | 2197676900 | 48400 | 48650 | 48650 | 48400 | 130 |
| 526 | 20240226 | 112500 | 2191362100 | 48650 | 48350 | 48650 | 48350 | 390 |
| 527 | 20240226 | 112400 | 2172434850 | 48400 | 48400 | 48500 | 48400 | 42 |
| 528 | 20240226 | 112300 | 2170401650 | 48500 | 48400 | 48500 | 48400 | 238 |
| 529 | 20240226 | 112200 | 2158878200 | 48400 | 48500 | 48500 | 48400 | 62 |
| 530 | 20240226 | 112100 | 2155877000 | 48450 | 48450 | 48500 | 48400 | 55 |
| 531 | 20240226 | 112000 | 2153214300 | 48400 | 48450 | 48550 | 48300 | 237 |
| 532 | 20240226 | 111900 | 2141740650 | 48450 | 48350 | 48450 | 48300 | 194 |
| 533 | 20240226 | 111800 | 2132354300 | 48350 | 48400 | 48450 | 48350 | 53 |
| 534 | 20240226 | 111700 | 2129789550 | 48450 | 48450 | 48500 | 48450 | 128 |
| 535 | 20240226 | 111600 | 2123585700 | 48500 | 48500 | 48500 | 48450 | 93 |
| 536 | 20240226 | 111500 | 2119077350 | 48550 | 48350 | 48550 | 48350 | 79 |
| 537 | 20240226 | 111400 | 2115252800 | 48450 | 48550 | 48600 | 48450 | 167 |
| 538 | 20240226 | 111300 | 2107154550 | 48550 | 48550 | 48550 | 48500 | 126 |
| 539 | 20240226 | 111200 | 2101038750 | 48600 | 48400 | 48600 | 48350 | 220 |
| 540 | 20240226 | 111100 | 2090392250 | 48400 | 48500 | 48500 | 48400 | 32 |
| 541 | 20240226 | 111000 | 2088841150 | 48500 | 48500 | 48500 | 48450 | 134 |
| 542 | 20240226 | 110900 | 2082342750 | 48600 | 48500 | 48650 | 48500 | 148 |
| 543 | 20240226 | 110800 | 2075162600 | 48650 | 48400 | 48650 | 48400 | 163 |
| 544 | 20240226 | 110700 | 2067258600 | 48350 | 48300 | 48400 | 48300 | 250 |
| 545 | 20240226 | 110600 | 2055173750 | 48350 | 48450 | 48450 | 48300 | 236 |
| 546 | 20240226 | 110500 | 2043768650 | 48400 | 48300 | 48450 | 48250 | 161 |
| 547 | 20240226 | 110400 | 2035985950 | 48300 | 48250 | 48350 | 48250 | 80 |
| 548 | 20240226 | 110300 | 2032124600 | 48250 | 48300 | 48300 | 48200 | 236 |
| 549 | 20240226 | 110200 | 2020740000 | 48350 | 48250 | 48350 | 48250 | 187 |
| 550 | 20240226 | 110100 | 2011710100 | 48250 | 48150 | 48250 | 48150 | 157 |
| 551 | 20240226 | 110000 | 2004144800 | 48150 | 48150 | 48200 | 48150 | 272 |
| 552 | 20240226 | 105900 | 1991045700 | 48150 | 48200 | 48200 | 48150 | 74 |
| 553 | 20240226 | 105800 | 1987480600 | 48200 | 48200 | 48200 | 48150 | 92 |
| 554 | 20240226 | 105700 | 1983048850 | 48150 | 48150 | 48250 | 48150 | 300 |
| 555 | 20240226 | 105600 | 1968600450 | 48200 | 48150 | 48200 | 48100 | 200 |
| 556 | 20240226 | 105500 | 1958970750 | 48100 | 48200 | 48200 | 48100 | 366 |
| 557 | 20240226 | 105400 | 1941347900 | 48200 | 48250 | 48250 | 48200 | 202 |
| 558 | 20240226 | 105300 | 1931603450 | 48200 | 48200 | 48250 | 48200 | 91 |
| 559 | 20240226 | 105200 | 1927216650 | 48200 | 48250 | 48250 | 48200 | 167 |
| 560 | 20240226 | 105100 | 1919164650 | 48250 | 48200 | 48250 | 48150 | 169 |
| 561 | 20240226 | 105000 | 1911022750 | 48200 | 48150 | 48200 | 48150 | 175 |
| 562 | 20240226 | 104900 | 1902590700 | 48150 | 48200 | 48200 | 48150 | 71 |
| 563 | 20240226 | 104800 | 1899171550 | 48200 | 48200 | 48250 | 48150 | 352 |
| 564 | 20240226 | 104700 | 1882205950 | 48200 | 48150 | 48200 | 48150 | 86 |
| 565 | 20240226 | 104600 | 1878062850 | 48200 | 48200 | 48200 | 48150 | 97 |
| 566 | 20240226 | 104500 | 1873391800 | 48150 | 48150 | 48200 | 48150 | 182 |
| 567 | 20240226 | 104400 | 1864622150 | 48200 | 48150 | 48200 | 48100 | 359 |
| 568 | 20240226 | 104300 | 1847336300 | 48150 | 48150 | 48200 | 48150 | 78 |
| 569 | 20240226 | 104200 | 1843580250 | 48200 | 48200 | 48200 | 48150 | 421 |
| 570 | 20240226 | 104100 | 1823290800 | 48100 | 48150 | 48150 | 48100 | 431 |
| 571 | 20240226 | 104000 | 1802554350 | 48100 | 48100 | 48150 | 48100 | 238 |
| 572 | 20240226 | 103900 | 1791101000 | 48150 | 48150 | 48150 | 48100 | 96 |
| 573 | 20240226 | 103800 | 1786481250 | 48200 | 48250 | 48250 | 48100 | 1181 |
| 574 | 20240226 | 103700 | 1729589650 | 48250 | 48250 | 48300 | 48250 | 54 |
| 575 | 20240226 | 103600 | 1726983200 | 48300 | 48250 | 48300 | 48200 | 218 |
| 576 | 20240226 | 103500 | 1716466050 | 48250 | 48150 | 48250 | 48150 | 146 |
| 577 | 20240226 | 103400 | 1709432050 | 48250 | 48150 | 48300 | 48150 | 152 |
| 578 | 20240226 | 103300 | 1702104450 | 48150 | 48300 | 48300 | 48150 | 23 |
| 579 | 20240226 | 103200 | 1700995050 | 48300 | 48250 | 48300 | 48200 | 107 |
| 580 | 20240226 | 103100 | 1695832450 | 48200 | 48250 | 48250 | 48100 | 84 |
| 581 | 20240226 | 103000 | 1691782600 | 48250 | 48150 | 48250 | 48100 | 137 |
| 582 | 20240226 | 102900 | 1685186300 | 48150 | 48050 | 48150 | 48000 | 415 |
| 583 | 20240226 | 102800 | 1665234800 | 48050 | 48050 | 48050 | 48000 | 34 |
| 584 | 20240226 | 102700 | 1663601550 | 48050 | 48050 | 48050 | 48000 | 501 |
| 585 | 20240226 | 102600 | 1639537650 | 48050 | 48100 | 48150 | 48050 | 165 |
| 586 | 20240226 | 102500 | 1631601400 | 48150 | 48100 | 48150 | 48100 | 45 |
| 587 | 20240226 | 102400 | 1629436050 | 48150 | 48150 | 48200 | 48100 | 86 |
| 588 | 20240226 | 102300 | 1625294950 | 48200 | 48350 | 48350 | 48200 | 63 |
| 589 | 20240226 | 102200 | 1622254450 | 48250 | 48000 | 48400 | 48000 | 1254 |
| 590 | 20240226 | 102100 | 1561834550 | 48050 | 47900 | 48050 | 47900 | 244 |
| 591 | 20240226 | 102000 | 1550134050 | 47950 | 48100 | 48100 | 47900 | 289 |
| 592 | 20240226 | 101900 | 1536256350 | 48050 | 48100 | 48100 | 48050 | 56 |
| 593 | 20240226 | 101800 | 1533563250 | 48100 | 48000 | 48100 | 48000 | 387 |
| 594 | 20240226 | 101700 | 1514962000 | 47950 | 47950 | 48200 | 47900 | 978 |
| 595 | 20240226 | 101600 | 1468023100 | 47900 | 48050 | 48050 | 47750 | 1582 |
| 596 | 20240226 | 101500 | 1392130400 | 48100 | 48100 | 48100 | 48050 | 737 |
| 597 | 20240226 | 101400 | 1356702900 | 48200 | 48250 | 48250 | 48100 | 398 |
| 598 | 20240226 | 101300 | 1337549800 | 48350 | 48350 | 48350 | 48200 | 32 |
| 599 | 20240226 | 101200 | 1336004750 | 48300 | 48150 | 48300 | 48100 | 258 |
| 600 | 20240226 | 101100 | 1323565600 | 48200 | 48350 | 48350 | 48200 | 126 |
| 601 | 20240226 | 101000 | 1317491500 | 48200 | 48400 | 48450 | 48200 | 1014 |
| 602 | 20240226 | 100900 | 1268480150 | 48350 | 48450 | 48450 | 48350 | 603 |
| 603 | 20240226 | 100800 | 1239290200 | 48450 | 48500 | 48550 | 48450 | 709 |
| 604 | 20240226 | 100700 | 1204910000 | 48600 | 48700 | 48700 | 48500 | 151 |
| 605 | 20240226 | 100600 | 1197576050 | 48500 | 48900 | 48900 | 48500 | 2226 |
| 606 | 20240226 | 100500 | 1089156100 | 48850 | 48900 | 48900 | 48800 | 92 |
| 607 | 20240226 | 100400 | 1084665250 | 48900 | 48800 | 48900 | 48800 | 28 |
| 608 | 20240226 | 100300 | 1083297250 | 48900 | 48900 | 48900 | 48800 | 206 |
| 609 | 20240226 | 100200 | 1073232650 | 48900 | 48900 | 48950 | 48850 | 112 |
| 610 | 20240226 | 100100 | 1067756200 | 48950 | 48950 | 48950 | 48900 | 30 |
| 611 | 20240226 | 100000 | 1066288050 | 48900 | 49050 | 49050 | 48900 | 66 |
| 612 | 20240226 | 095900 | 1063058700 | 49050 | 49000 | 49050 | 48950 | 77 |
| 613 | 20240226 | 095800 | 1059286950 | 49000 | 48900 | 49000 | 48850 | 348 |
| 614 | 20240226 | 095700 | 1042266000 | 48900 | 48900 | 48900 | 48900 | 13 |
| 615 | 20240226 | 095600 | 1041630300 | 48850 | 49050 | 49050 | 48850 | 826 |
| 616 | 20240226 | 095500 | 1001179050 | 49050 | 49050 | 49050 | 49050 | 33 |
| 617 | 20240226 | 095400 | 999560400 | 49050 | 49050 | 49050 | 49000 | 353 |
| 618 | 20240226 | 095300 | 982250200 | 49100 | 49100 | 49100 | 49050 | 75 |
| 619 | 20240226 | 095200 | 978569800 | 49100 | 49150 | 49150 | 49050 | 75 |
| 620 | 20240226 | 095100 | 974888300 | 49150 | 49150 | 49150 | 49100 | 35 |
| 621 | 20240226 | 095000 | 973168550 | 49100 | 49150 | 49150 | 49050 | 43 |
| 622 | 20240226 | 094900 | 971057350 | 49150 | 49100 | 49150 | 49050 | 91 |
| 623 | 20240226 | 094800 | 966587300 | 49100 | 48800 | 49100 | 48800 | 492 |
| 624 | 20240226 | 094700 | 942546200 | 48800 | 49100 | 49100 | 48750 | 1618 |
| 625 | 20240226 | 094600 | 863362650 | 49100 | 49200 | 49200 | 49100 | 214 |
| 626 | 20240226 | 094500 | 852844800 | 49200 | 49200 | 49200 | 49150 | 27 |
| 627 | 20240226 | 094400 | 851516850 | 49200 | 49150 | 49200 | 49150 | 35 |
| 628 | 20240226 | 094300 | 849795950 | 49200 | 49200 | 49300 | 49100 | 233 |
| 629 | 20240226 | 094200 | 838337650 | 49200 | 49150 | 49200 | 49100 | 429 |
| 630 | 20240226 | 094100 | 817263750 | 49150 | 49200 | 49200 | 49100 | 148 |
| 631 | 20240226 | 094000 | 809989750 | 49200 | 49150 | 49300 | 49100 | 374 |
| 632 | 20240226 | 093900 | 791578800 | 49100 | 49150 | 49200 | 49050 | 766 |
| 633 | 20240226 | 093800 | 753966150 | 49150 | 49250 | 49300 | 49100 | 311 |
| 634 | 20240226 | 093700 | 738674150 | 49300 | 49350 | 49400 | 49300 | 239 |
| 635 | 20240226 | 093600 | 726883750 | 49350 | 49200 | 49450 | 49200 | 740 |
| 636 | 20240226 | 093500 | 690377450 | 49200 | 49300 | 49300 | 49100 | 309 |
| 637 | 20240226 | 093400 | 675178350 | 49300 | 49450 | 49500 | 49300 | 206 |
| 638 | 20240226 | 093300 | 664998900 | 49400 | 49100 | 49400 | 49100 | 731 |
| 639 | 20240226 | 093200 | 628933700 | 49100 | 49500 | 49500 | 49100 | 1446 |
| 640 | 20240226 | 093100 | 557592200 | 49500 | 49500 | 49500 | 49450 | 74 |
| 641 | 20240226 | 093000 | 553932500 | 49500 | 49450 | 49500 | 49450 | 68 |
| 642 | 20240226 | 092900 | 550569000 | 49500 | 49500 | 49500 | 49500 | 9 |
| 643 | 20240226 | 092800 | 550123500 | 49450 | 49450 | 49500 | 49450 | 246 |
| 644 | 20240226 | 092700 | 537953350 | 49450 | 49650 | 49650 | 49450 | 794 |
| 645 | 20240226 | 092600 | 498592950 | 49650 | 49800 | 49800 | 49600 | 410 |
| 646 | 20240226 | 092500 | 478192750 | 49800 | 49850 | 49850 | 49650 | 646 |
| 647 | 20240226 | 092400 | 446065350 | 49850 | 49850 | 49850 | 49800 | 206 |
| 648 | 20240226 | 092300 | 435803700 | 49800 | 50000 | 50000 | 49800 | 177 |
| 649 | 20240226 | 092200 | 426963450 | 49950 | 49950 | 49950 | 49950 | 2 |
| 650 | 20240226 | 092100 | 426863550 | 50000 | 50200 | 50200 | 50000 | 151 |
| 651 | 20240226 | 092000 | 419312850 | 50300 | 49850 | 50300 | 49800 | 520 |
| 652 | 20240226 | 091900 | 393321900 | 50000 | 50200 | 50200 | 49800 | 459 |
| 653 | 20240226 | 091800 | 370351350 | 50200 | 50400 | 50400 | 50100 | 638 |
| 654 | 20240226 | 091700 | 338273450 | 50400 | 50300 | 50400 | 50300 | 268 |
| 655 | 20240226 | 091600 | 324783450 | 50300 | 50300 | 50300 | 50300 | 83 |
| 656 | 20240226 | 091500 | 320608550 | 50200 | 50400 | 50400 | 50100 | 639 |
| 657 | 20240226 | 091400 | 288514250 | 50200 | 50200 | 50400 | 50200 | 123 |
| 658 | 20240226 | 091300 | 282331350 | 50200 | 50200 | 50200 | 50100 | 124 |
| 659 | 20240226 | 091200 | 276109850 | 50100 | 49950 | 50100 | 49800 | 1028 |
| 660 | 20240226 | 091100 | 224620250 | 49800 | 49950 | 49950 | 49800 | 51 |
| 661 | 20240226 | 091000 | 222080150 | 49850 | 49800 | 49950 | 49750 | 203 |
| 662 | 20240226 | 090900 | 211958950 | 49800 | 49650 | 49800 | 49550 | 611 |
| 663 | 20240226 | 090800 | 181616450 | 49750 | 49800 | 49800 | 49550 | 751 |
| 664 | 20240226 | 090700 | 144334950 | 49800 | 49600 | 49800 | 49550 | 194 |
| 665 | 20240226 | 090600 | 134703800 | 49600 | 49800 | 50000 | 49600 | 518 |
| 666 | 20240226 | 090500 | 108903250 | 49850 | 50300 | 50300 | 49850 | 712 |
| 667 | 20240226 | 090400 | 73272300 | 50600 | 50200 | 50600 | 50200 | 4 |
| 668 | 20240226 | 090300 | 73071100 | 50300 | 50500 | 50500 | 50100 | 456 |
| 669 | 20240226 | 090200 | 50104900 | 50600 | 50900 | 50900 | 50600 | 156 |
| 670 | 20240226 | 090100 | 42196800 | 50900 | 50800 | 50900 | 50800 | 39 |
| 671 | 20240226 | 090000 | 40213100 | 50700 | 51300 | 51300 | 50700 | 785 |