41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 213300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 3 | 20240227 | 213200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20240227 | 213100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20240227 | 213000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20240227 | 212900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20240227 | 212800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20240227 | 212700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20240227 | 212600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20240227 | 212500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20240227 | 212400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20240227 | 212300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20240227 | 212200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20240227 | 212100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20240227 | 212000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20240227 | 211900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20240227 | 211800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20240227 | 211700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20240227 | 211600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20240227 | 211500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20240227 | 211400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20240227 | 211300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20240227 | 211200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20240227 | 211100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20240227 | 211000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20240227 | 210900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20240227 | 210800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20240227 | 210700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20240227 | 210600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20240227 | 210500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20240227 | 210400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20240227 | 210300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 33 | 20240227 | 210200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20240227 | 210100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20240227 | 210000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20240227 | 205900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20240227 | 205800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20240227 | 205700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20240227 | 205600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20240227 | 205500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20240227 | 205400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20240227 | 205300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20240227 | 205200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20240227 | 205100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20240227 | 205000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20240227 | 204900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20240227 | 204800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20240227 | 204700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20240227 | 204600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20240227 | 204500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20240227 | 204400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20240227 | 204300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20240227 | 204200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20240227 | 204100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20240227 | 204000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20240227 | 203900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20240227 | 203800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20240227 | 203700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20240227 | 203600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20240227 | 203500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20240227 | 203400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20240227 | 203300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 63 | 20240227 | 203200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20240227 | 203100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20240227 | 203000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20240227 | 202900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20240227 | 202800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20240227 | 202700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20240227 | 202600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20240227 | 202500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20240227 | 202400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20240227 | 202300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20240227 | 202200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20240227 | 202100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20240227 | 202000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20240227 | 201900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20240227 | 201800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20240227 | 201700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20240227 | 201600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20240227 | 201500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20240227 | 201400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20240227 | 201300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20240227 | 201200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20240227 | 201100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20240227 | 201000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20240227 | 200900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20240227 | 200800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20240227 | 200700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20240227 | 200600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20240227 | 200500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20240227 | 200400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20240227 | 200300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 93 | 20240227 | 200200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20240227 | 200100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20240227 | 200000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20240227 | 195900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20240227 | 195800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20240227 | 195700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20240227 | 195600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20240227 | 195500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20240227 | 195400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20240227 | 195300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20240227 | 195200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20240227 | 195100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20240227 | 195000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20240227 | 194900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20240227 | 194800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20240227 | 194700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20240227 | 194600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20240227 | 194500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20240227 | 194400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20240227 | 194300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20240227 | 194200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20240227 | 194100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20240227 | 194000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20240227 | 193900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20240227 | 193800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20240227 | 193700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20240227 | 193600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20240227 | 193500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20240227 | 193400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20240227 | 193300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 123 | 20240227 | 193200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20240227 | 193100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20240227 | 193000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20240227 | 192900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20240227 | 192800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20240227 | 192700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20240227 | 192600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20240227 | 192500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20240227 | 192400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20240227 | 192300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20240227 | 192200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20240227 | 192100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20240227 | 192000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20240227 | 191900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20240227 | 191800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20240227 | 191700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20240227 | 191600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20240227 | 191500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20240227 | 191400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20240227 | 191300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20240227 | 191200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20240227 | 191100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20240227 | 191000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20240227 | 190900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20240227 | 190800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20240227 | 190700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20240227 | 190600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20240227 | 190500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20240227 | 190400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20240227 | 190300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 153 | 20240227 | 190200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20240227 | 190100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20240227 | 190000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20240227 | 185900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20240227 | 185800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20240227 | 185700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20240227 | 185600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20240227 | 185500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20240227 | 185400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20240227 | 185300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20240227 | 185200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20240227 | 185100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20240227 | 185000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20240227 | 184900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20240227 | 184800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20240227 | 184700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20240227 | 184600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20240227 | 184500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20240227 | 184400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20240227 | 184300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20240227 | 184200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20240227 | 184100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20240227 | 184000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20240227 | 183900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20240227 | 183800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20240227 | 183700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20240227 | 183600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20240227 | 183500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20240227 | 183400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20240227 | 183300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 183 | 20240227 | 183200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20240227 | 183100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20240227 | 183000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20240227 | 182900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20240227 | 182800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20240227 | 182700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20240227 | 182600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20240227 | 182500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20240227 | 182400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20240227 | 182300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20240227 | 182200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20240227 | 182100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20240227 | 182000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20240227 | 181900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20240227 | 181800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20240227 | 181700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20240227 | 181600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20240227 | 181500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20240227 | 181400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20240227 | 181300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20240227 | 181200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20240227 | 181100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20240227 | 181000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20240227 | 180900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20240227 | 180800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20240227 | 180700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20240227 | 180600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20240227 | 180500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20240227 | 180400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20240227 | 180300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 213 | 20240227 | 180200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20240227 | 180100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20240227 | 180000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20240227 | 175900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20240227 | 175800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20240227 | 175700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20240227 | 175600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20240227 | 175500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20240227 | 175400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20240227 | 175300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20240227 | 175200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20240227 | 175100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20240227 | 175000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20240227 | 174900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20240227 | 174800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20240227 | 174700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20240227 | 174600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20240227 | 174500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20240227 | 174400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20240227 | 174300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20240227 | 174200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20240227 | 174100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20240227 | 174000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20240227 | 173900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20240227 | 173800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20240227 | 173700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20240227 | 173600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20240227 | 173500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20240227 | 173400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20240227 | 173300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 243 | 20240227 | 173200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20240227 | 173100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20240227 | 173000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20240227 | 172900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20240227 | 172800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20240227 | 172700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20240227 | 172600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20240227 | 172500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20240227 | 172400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20240227 | 172300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20240227 | 172200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20240227 | 172100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20240227 | 172000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20240227 | 171900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20240227 | 171800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20240227 | 171700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20240227 | 171600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20240227 | 171500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20240227 | 171400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20240227 | 171300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20240227 | 171200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20240227 | 171100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20240227 | 171000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20240227 | 170900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20240227 | 170800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20240227 | 170700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20240227 | 170600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20240227 | 170500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20240227 | 170400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20240227 | 170300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 273 | 20240227 | 170200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20240227 | 170100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20240227 | 170000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20240227 | 165900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20240227 | 165800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20240227 | 165700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20240227 | 165600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20240227 | 165500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20240227 | 165400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20240227 | 165300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20240227 | 165200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20240227 | 165100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20240227 | 165000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20240227 | 164900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20240227 | 164800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20240227 | 164700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20240227 | 164600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20240227 | 164500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20240227 | 164400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20240227 | 164300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20240227 | 164200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20240227 | 164100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20240227 | 164000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20240227 | 163900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20240227 | 163800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20240227 | 163700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20240227 | 163600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20240227 | 163500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20240227 | 163400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20240227 | 163300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 303 | 20240227 | 163200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20240227 | 163100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 305 | 20240227 | 163000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 306 | 20240227 | 162900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 307 | 20240227 | 162800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 308 | 20240227 | 162700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 309 | 20240227 | 162600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 310 | 20240227 | 162500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 311 | 20240227 | 162400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 312 | 20240227 | 162300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 313 | 20240227 | 162200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 314 | 20240227 | 162100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 315 | 20240227 | 162000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 316 | 20240227 | 161900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 317 | 20240227 | 161800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 318 | 20240227 | 161700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 319 | 20240227 | 161600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 320 | 20240227 | 161500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 321 | 20240227 | 161400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 322 | 20240227 | 161300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 323 | 20240227 | 161200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 324 | 20240227 | 161100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 325 | 20240227 | 161000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 326 | 20240227 | 160900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 327 | 20240227 | 160800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 328 | 20240227 | 160700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 329 | 20240227 | 160600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 330 | 20240227 | 160500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 331 | 20240227 | 160400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 332 | 20240227 | 160300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 333 | 20240227 | 160200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 334 | 20240227 | 160100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 335 | 20240227 | 160000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 336 | 20240227 | 155900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 337 | 20240227 | 155800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 338 | 20240227 | 155700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 339 | 20240227 | 155600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 340 | 20240227 | 155500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 341 | 20240227 | 155400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 342 | 20240227 | 155300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 343 | 20240227 | 155200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 344 | 20240227 | 155100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 345 | 20240227 | 155000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 346 | 20240227 | 154900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 347 | 20240227 | 154800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 348 | 20240227 | 154700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 349 | 20240227 | 154600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 350 | 20240227 | 154500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 351 | 20240227 | 154400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 352 | 20240227 | 154300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 353 | 20240227 | 154200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 354 | 20240227 | 154100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 355 | 20240227 | 154000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 356 | 20240227 | 153900 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 357 | 20240227 | 153800 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 358 | 20240227 | 153700 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 359 | 20240227 | 153600 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 360 | 20240227 | 153500 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 361 | 20240227 | 153400 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 362 | 20240227 | 153300 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 363 | 20240227 | 153200 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 364 | 20240227 | 153100 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 365 | 20240227 | 153000 | 19568335600 | 22050 | 22050 | 22050 | 22050 | 2483 |
| 366 | 20240227 | 152900 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 367 | 20240227 | 152800 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 368 | 20240227 | 152700 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 369 | 20240227 | 152600 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 370 | 20240227 | 152500 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 371 | 20240227 | 152400 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 372 | 20240227 | 152300 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 373 | 20240227 | 152200 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 374 | 20240227 | 152100 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 375 | 20240227 | 152000 | 19513585450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 376 | 20240227 | 151900 | 19513585450 | 21900 | 21900 | 21900 | 21800 | 1611 |
| 377 | 20240227 | 151800 | 19478400300 | 21850 | 21900 | 21900 | 21850 | 967 |
| 378 | 20240227 | 151700 | 19457253300 | 21850 | 21900 | 21900 | 21850 | 485 |
| 379 | 20240227 | 151600 | 19446645400 | 21900 | 22000 | 22000 | 21900 | 1126 |
| 380 | 20240227 | 151500 | 19421950200 | 22000 | 22100 | 22100 | 22000 | 862 |
| 381 | 20240227 | 151400 | 19402926200 | 22150 | 22050 | 22150 | 22000 | 173 |
| 382 | 20240227 | 151300 | 19399105400 | 22000 | 21950 | 22000 | 21950 | 1148 |
| 383 | 20240227 | 151200 | 19373857200 | 21950 | 21900 | 21950 | 21900 | 202 |
| 384 | 20240227 | 151100 | 19369424150 | 21900 | 21900 | 22000 | 21900 | 742 |
| 385 | 20240227 | 151000 | 19353127750 | 21850 | 21850 | 21900 | 21850 | 291 |
| 386 | 20240227 | 150900 | 19346766800 | 21850 | 21900 | 21900 | 21850 | 217 |
| 387 | 20240227 | 150800 | 19342025250 | 21900 | 21850 | 21900 | 21800 | 835 |
| 388 | 20240227 | 150700 | 19323800750 | 21850 | 21900 | 21950 | 21850 | 423 |
| 389 | 20240227 | 150600 | 19314547300 | 21950 | 21950 | 21950 | 21950 | 96 |
| 390 | 20240227 | 150500 | 19312440100 | 21900 | 21850 | 21900 | 21850 | 84 |
| 391 | 20240227 | 150400 | 19310604500 | 21850 | 21900 | 21900 | 21800 | 1108 |
| 392 | 20240227 | 150300 | 19286416200 | 21850 | 21950 | 21950 | 21850 | 751 |
| 393 | 20240227 | 150200 | 19269958300 | 21950 | 22000 | 22000 | 21950 | 1461 |
| 394 | 20240227 | 150100 | 19237824900 | 22050 | 22000 | 22050 | 22000 | 35 |
| 395 | 20240227 | 150000 | 19237054200 | 22050 | 22000 | 22050 | 22000 | 49 |
| 396 | 20240227 | 145900 | 19235975950 | 22000 | 21950 | 22000 | 21900 | 146 |
| 397 | 20240227 | 145800 | 19232772150 | 21900 | 21950 | 21950 | 21900 | 25 |
| 398 | 20240227 | 145700 | 19232224000 | 22000 | 21950 | 22000 | 21950 | 37 |
| 399 | 20240227 | 145600 | 19231411550 | 21900 | 21900 | 22000 | 21850 | 1000 |
| 400 | 20240227 | 145500 | 19209545900 | 21900 | 22000 | 22000 | 21900 | 136 |
| 401 | 20240227 | 145400 | 19206558600 | 22000 | 21900 | 22000 | 21900 | 1019 |
| 402 | 20240227 | 145300 | 19184188500 | 21900 | 21950 | 21950 | 21900 | 606 |
| 403 | 20240227 | 145200 | 19170886850 | 21950 | 21950 | 21950 | 21900 | 325 |
| 404 | 20240227 | 145100 | 19163756900 | 21950 | 21950 | 21950 | 21900 | 846 |
| 405 | 20240227 | 145000 | 19145216800 | 21950 | 21900 | 21950 | 21900 | 269 |
| 406 | 20240227 | 144900 | 19139316800 | 21900 | 21850 | 21900 | 21800 | 262 |
| 407 | 20240227 | 144800 | 19133594000 | 21850 | 21850 | 21950 | 21750 | 1577 |
| 408 | 20240227 | 144700 | 19099134200 | 21850 | 21750 | 21900 | 21700 | 1682 |
| 409 | 20240227 | 144600 | 19062492800 | 21700 | 21700 | 21800 | 21700 | 1571 |
| 410 | 20240227 | 144500 | 19028349050 | 21750 | 21850 | 21900 | 21700 | 7017 |
| 411 | 20240227 | 144400 | 18875618350 | 21850 | 21900 | 21900 | 21850 | 1443 |
| 412 | 20240227 | 144300 | 18844040900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 413 | 20240227 | 144200 | 18844040900 | 21950 | 22000 | 22050 | 21950 | 1614 |
| 414 | 20240227 | 144100 | 18808579450 | 22050 | 22050 | 22050 | 22000 | 897 |
| 415 | 20240227 | 144000 | 18788833100 | 22050 | 22150 | 22150 | 22000 | 282 |
| 416 | 20240227 | 143900 | 18782612650 | 22100 | 22050 | 22100 | 22050 | 111 |
| 417 | 20240227 | 143800 | 18780165050 | 22050 | 22000 | 22050 | 22000 | 1469 |
| 418 | 20240227 | 143700 | 18747831950 | 22000 | 22150 | 22150 | 22000 | 5388 |
| 419 | 20240227 | 143600 | 18629221100 | 22100 | 22100 | 22150 | 22100 | 482 |
| 420 | 20240227 | 143500 | 18618567900 | 22100 | 22150 | 22150 | 22100 | 211 |
| 421 | 20240227 | 143400 | 18613895900 | 22200 | 22150 | 22200 | 22100 | 277 |
| 422 | 20240227 | 143300 | 18607762150 | 22100 | 22150 | 22200 | 22100 | 586 |
| 423 | 20240227 | 143200 | 18594795600 | 22100 | 22200 | 22200 | 22000 | 5273 |
| 424 | 20240227 | 143100 | 18478322300 | 22150 | 22200 | 22200 | 22150 | 1848 |
| 425 | 20240227 | 143000 | 18437334050 | 22200 | 22250 | 22250 | 22200 | 379 |
| 426 | 20240227 | 142900 | 18428916100 | 22200 | 22250 | 22250 | 22200 | 806 |
| 427 | 20240227 | 142800 | 18411003300 | 22250 | 22250 | 22250 | 22250 | 209 |
| 428 | 20240227 | 142700 | 18406353050 | 22250 | 22250 | 22250 | 22250 | 699 |
| 429 | 20240227 | 142600 | 18390800300 | 22250 | 22250 | 22300 | 22250 | 162 |
| 430 | 20240227 | 142500 | 18387191300 | 22250 | 22300 | 22300 | 22250 | 61 |
| 431 | 20240227 | 142400 | 18385832100 | 22300 | 22200 | 22300 | 22200 | 676 |
| 432 | 20240227 | 142300 | 18370775950 | 22200 | 22250 | 22300 | 22200 | 1191 |
| 433 | 20240227 | 142200 | 18344276800 | 22300 | 22300 | 22300 | 22250 | 1120 |
| 434 | 20240227 | 142100 | 18319310300 | 22300 | 22300 | 22350 | 22300 | 2011 |
| 435 | 20240227 | 142000 | 18274430450 | 22300 | 22350 | 22400 | 22300 | 537 |
| 436 | 20240227 | 141900 | 18262428900 | 22350 | 22400 | 22400 | 22350 | 705 |
| 437 | 20240227 | 141800 | 18246653850 | 22450 | 22450 | 22450 | 22400 | 463 |
| 438 | 20240227 | 141700 | 18236259800 | 22500 | 22400 | 22500 | 22400 | 251 |
| 439 | 20240227 | 141600 | 18230632350 | 22400 | 22400 | 22450 | 22400 | 1657 |
| 440 | 20240227 | 141500 | 18193513150 | 22450 | 22450 | 22450 | 22400 | 121 |
| 441 | 20240227 | 141400 | 18190796800 | 22450 | 22400 | 22450 | 22400 | 235 |
| 442 | 20240227 | 141300 | 18185529800 | 22450 | 22450 | 22450 | 22400 | 862 |
| 443 | 20240227 | 141200 | 18166204800 | 22450 | 22500 | 22500 | 22450 | 665 |
| 444 | 20240227 | 141100 | 18151271400 | 22500 | 22550 | 22550 | 22500 | 61 |
| 445 | 20240227 | 141000 | 18149898850 | 22550 | 22550 | 22550 | 22550 | 48 |
| 446 | 20240227 | 140900 | 18148816450 | 22500 | 22500 | 22600 | 22500 | 65 |
| 447 | 20240227 | 140800 | 18147353050 | 22500 | 22550 | 22550 | 22500 | 279 |
| 448 | 20240227 | 140700 | 18141074500 | 22550 | 22600 | 22600 | 22550 | 59 |
| 449 | 20240227 | 140600 | 18139743950 | 22600 | 22600 | 22600 | 22600 | 267 |
| 450 | 20240227 | 140500 | 18133709750 | 22650 | 22650 | 22650 | 22500 | 180 |
| 451 | 20240227 | 140400 | 18129646900 | 22650 | 22550 | 22650 | 22550 | 276 |
| 452 | 20240227 | 140300 | 18123409150 | 22500 | 22550 | 22550 | 22500 | 178 |
| 453 | 20240227 | 140200 | 18119402600 | 22550 | 22550 | 22550 | 22550 | 45 |
| 454 | 20240227 | 140100 | 18118387850 | 22550 | 22550 | 22550 | 22500 | 481 |
| 455 | 20240227 | 140000 | 18107545500 | 22600 | 22550 | 22600 | 22550 | 78 |
| 456 | 20240227 | 135900 | 18105785600 | 22550 | 22600 | 22600 | 22550 | 32 |
| 457 | 20240227 | 135800 | 18105062650 | 22600 | 22600 | 22600 | 22550 | 197 |
| 458 | 20240227 | 135700 | 18100616250 | 22550 | 22450 | 22550 | 22450 | 464 |
| 459 | 20240227 | 135600 | 18090163050 | 22500 | 22450 | 22500 | 22450 | 511 |
| 460 | 20240227 | 135500 | 18078678600 | 22450 | 22600 | 22600 | 22450 | 1157 |
| 461 | 20240227 | 135400 | 18052645500 | 22550 | 22600 | 22600 | 22500 | 117 |
| 462 | 20240227 | 135300 | 18050006650 | 22600 | 22500 | 22600 | 22500 | 359 |
| 463 | 20240227 | 135200 | 18041910900 | 22500 | 22550 | 22600 | 22500 | 1537 |
| 464 | 20240227 | 135100 | 18007308150 | 22550 | 22550 | 22600 | 22550 | 160 |
| 465 | 20240227 | 135000 | 18003699850 | 22600 | 22550 | 22600 | 22550 | 172 |
| 466 | 20240227 | 134900 | 17999820800 | 22550 | 22600 | 22600 | 22500 | 560 |
| 467 | 20240227 | 134800 | 17987200200 | 22550 | 22550 | 22600 | 22550 | 946 |
| 468 | 20240227 | 134700 | 17965859800 | 22600 | 22650 | 22650 | 22600 | 765 |
| 469 | 20240227 | 134600 | 17948569100 | 22650 | 22600 | 22650 | 22600 | 197 |
| 470 | 20240227 | 134500 | 17944107850 | 22600 | 22600 | 22600 | 22600 | 319 |
| 471 | 20240227 | 134400 | 17936898450 | 22650 | 22650 | 22650 | 22600 | 80 |
| 472 | 20240227 | 134300 | 17935089850 | 22700 | 22650 | 22700 | 22550 | 89 |
| 473 | 20240227 | 134200 | 17933081400 | 22650 | 22700 | 22700 | 22650 | 122 |
| 474 | 20240227 | 134100 | 17930317750 | 22700 | 22650 | 22700 | 22650 | 336 |
| 475 | 20240227 | 134000 | 17922705550 | 22550 | 22600 | 22650 | 22550 | 1072 |
| 476 | 20240227 | 133900 | 17898531450 | 22550 | 22600 | 22600 | 22550 | 482 |
| 477 | 20240227 | 133800 | 17887641800 | 22600 | 22650 | 22650 | 22550 | 1402 |
| 478 | 20240227 | 133700 | 17855968000 | 22650 | 22650 | 22700 | 22600 | 986 |
| 479 | 20240227 | 133600 | 17833679650 | 22650 | 22750 | 22750 | 22650 | 727 |
| 480 | 20240227 | 133500 | 17817202600 | 22750 | 22750 | 22750 | 22650 | 284 |
| 481 | 20240227 | 133400 | 17810753150 | 22650 | 22700 | 22700 | 22650 | 562 |
| 482 | 20240227 | 133300 | 17798018550 | 22800 | 22750 | 22800 | 22650 | 986 |
| 483 | 20240227 | 133200 | 17775629600 | 22750 | 22800 | 22800 | 22750 | 152 |
| 484 | 20240227 | 133100 | 17772168150 | 22750 | 22800 | 22800 | 22750 | 487 |
| 485 | 20240227 | 133000 | 17761077250 | 22850 | 23000 | 23000 | 22850 | 80 |
| 486 | 20240227 | 132900 | 17759248750 | 22950 | 23000 | 23000 | 22800 | 64 |
| 487 | 20240227 | 132800 | 17757777800 | 23000 | 22850 | 23000 | 22800 | 297 |
| 488 | 20240227 | 132700 | 17750998400 | 22850 | 22750 | 22850 | 22750 | 207 |
| 489 | 20240227 | 132600 | 17746288750 | 22750 | 22850 | 22850 | 22750 | 937 |
| 490 | 20240227 | 132500 | 17724957650 | 22800 | 22850 | 22850 | 22800 | 601 |
| 491 | 20240227 | 132400 | 17711249850 | 22850 | 22900 | 22900 | 22800 | 122 |
| 492 | 20240227 | 132300 | 17708465000 | 22750 | 22850 | 22900 | 22750 | 525 |
| 493 | 20240227 | 132200 | 17696492600 | 22850 | 22850 | 22950 | 22850 | 681 |
| 494 | 20240227 | 132100 | 17680925750 | 22900 | 22850 | 22900 | 22850 | 571 |
| 495 | 20240227 | 132000 | 17667878100 | 22850 | 22900 | 22900 | 22850 | 270 |
| 496 | 20240227 | 131900 | 17661696750 | 22900 | 22900 | 22900 | 22900 | 6 |
| 497 | 20240227 | 131800 | 17661559350 | 23000 | 22850 | 23000 | 22800 | 398 |
| 498 | 20240227 | 131700 | 17652448100 | 22950 | 22900 | 23000 | 22850 | 511 |
| 499 | 20240227 | 131600 | 17640757400 | 22900 | 22900 | 23000 | 22900 | 126 |
| 500 | 20240227 | 131500 | 17637871200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 501 | 20240227 | 131400 | 17637871200 | 22900 | 22900 | 22900 | 22900 | 167 |
| 502 | 20240227 | 131300 | 17634046900 | 22900 | 22950 | 23000 | 22900 | 301 |
| 503 | 20240227 | 131200 | 17627149500 | 22950 | 22900 | 22950 | 22900 | 91 |
| 504 | 20240227 | 131100 | 17625063500 | 22900 | 22900 | 22900 | 22850 | 699 |
| 505 | 20240227 | 131000 | 17609071000 | 22900 | 23050 | 23050 | 22900 | 124 |
| 506 | 20240227 | 130900 | 17606220250 | 23000 | 23000 | 23000 | 23000 | 9 |
| 507 | 20240227 | 130800 | 17606013250 | 23000 | 23000 | 23000 | 23000 | 10 |
| 508 | 20240227 | 130700 | 17605783250 | 22900 | 23050 | 23100 | 22850 | 1588 |
| 509 | 20240227 | 130600 | 17569357750 | 23050 | 23050 | 23050 | 23050 | 105 |
| 510 | 20240227 | 130500 | 17566937500 | 23050 | 23100 | 23150 | 23050 | 101 |
| 511 | 20240227 | 130400 | 17564600550 | 23100 | 23100 | 23100 | 23100 | 14 |
| 512 | 20240227 | 130300 | 17564277150 | 23050 | 23100 | 23100 | 23050 | 38 |
| 513 | 20240227 | 130200 | 17563401200 | 23050 | 23050 | 23050 | 23050 | 1 |
| 514 | 20240227 | 130100 | 17563378150 | 23050 | 23000 | 23050 | 23000 | 170 |
| 515 | 20240227 | 130000 | 17559461800 | 23000 | 23000 | 23000 | 23000 | 6 |
| 516 | 20240227 | 125900 | 17559323800 | 23000 | 23000 | 23000 | 23000 | 142 |
| 517 | 20240227 | 125800 | 17556057800 | 23000 | 22950 | 23000 | 22950 | 116 |
| 518 | 20240227 | 125700 | 17553395350 | 23000 | 23000 | 23000 | 22950 | 615 |
| 519 | 20240227 | 125600 | 17539266450 | 23000 | 23100 | 23100 | 23000 | 602 |
| 520 | 20240227 | 125500 | 17525407850 | 23100 | 23100 | 23150 | 23100 | 310 |
| 521 | 20240227 | 125400 | 17518246800 | 23150 | 23150 | 23150 | 23150 | 369 |
| 522 | 20240227 | 125300 | 17509704450 | 23150 | 23200 | 23200 | 23150 | 356 |
| 523 | 20240227 | 125200 | 17501445700 | 23200 | 23250 | 23250 | 23200 | 264 |
| 524 | 20240227 | 125100 | 17495309750 | 23250 | 23250 | 23250 | 23250 | 401 |
| 525 | 20240227 | 125000 | 17485986500 | 23250 | 23200 | 23250 | 23200 | 5 |
| 526 | 20240227 | 124900 | 17485870300 | 23200 | 23250 | 23250 | 23200 | 734 |
| 527 | 20240227 | 124800 | 17468824800 | 23200 | 23250 | 23250 | 23200 | 29 |
| 528 | 20240227 | 124700 | 17468151300 | 23200 | 23200 | 23250 | 23200 | 394 |
| 529 | 20240227 | 124600 | 17459003450 | 23250 | 23250 | 23250 | 23200 | 607 |
| 530 | 20240227 | 124500 | 17444917750 | 23200 | 23150 | 23250 | 23150 | 562 |
| 531 | 20240227 | 124400 | 17431875700 | 23200 | 23200 | 23200 | 23150 | 530 |
| 532 | 20240227 | 124300 | 17419581800 | 23250 | 23200 | 23250 | 23200 | 98 |
| 533 | 20240227 | 124200 | 17417306800 | 23200 | 23150 | 23200 | 23100 | 168 |
| 534 | 20240227 | 124100 | 17413412500 | 23100 | 23100 | 23150 | 23050 | 57 |
| 535 | 20240227 | 124000 | 17412095800 | 23150 | 23150 | 23150 | 23100 | 81 |
| 536 | 20240227 | 123900 | 17410221250 | 23100 | 23150 | 23150 | 23100 | 137 |
| 537 | 20240227 | 123800 | 17407049900 | 23150 | 23100 | 23150 | 23050 | 39 |
| 538 | 20240227 | 123700 | 17406149300 | 23050 | 23200 | 23250 | 23050 | 780 |
| 539 | 20240227 | 123600 | 17388062600 | 23250 | 23300 | 23300 | 23200 | 639 |
| 540 | 20240227 | 123500 | 17373194650 | 23300 | 23300 | 23300 | 23250 | 702 |
| 541 | 20240227 | 123400 | 17356845800 | 23250 | 23150 | 23300 | 23150 | 707 |
| 542 | 20240227 | 123300 | 17340426500 | 23150 | 23050 | 23150 | 23050 | 844 |
| 543 | 20240227 | 123200 | 17320921350 | 23100 | 23050 | 23100 | 23000 | 1497 |
| 544 | 20240227 | 123100 | 17286418750 | 23000 | 23000 | 23000 | 23000 | 591 |
| 545 | 20240227 | 123000 | 17272825750 | 22950 | 23000 | 23000 | 22950 | 10 |
| 546 | 20240227 | 122900 | 17272596150 | 23000 | 23000 | 23000 | 22900 | 78 |
| 547 | 20240227 | 122800 | 17270806350 | 23050 | 23050 | 23050 | 23050 | 138 |
| 548 | 20240227 | 122700 | 17267625450 | 22900 | 22900 | 23000 | 22900 | 733 |
| 549 | 20240227 | 122600 | 17250812600 | 22900 | 22900 | 22900 | 22850 | 97 |
| 550 | 20240227 | 122500 | 17248591850 | 22900 | 22850 | 22900 | 22850 | 9 |
| 551 | 20240227 | 122400 | 17248385950 | 22850 | 22850 | 22850 | 22850 | 74 |
| 552 | 20240227 | 122300 | 17246695050 | 22900 | 22950 | 22950 | 22900 | 143 |
| 553 | 20240227 | 122200 | 17243418050 | 22950 | 22950 | 22950 | 22950 | 50 |
| 554 | 20240227 | 122100 | 17242270550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 555 | 20240227 | 122000 | 17242270550 | 22950 | 22900 | 22950 | 22800 | 38 |
| 556 | 20240227 | 121900 | 17241401400 | 22850 | 22850 | 22850 | 22850 | 10 |
| 557 | 20240227 | 121800 | 17241172900 | 22850 | 22850 | 22850 | 22750 | 173 |
| 558 | 20240227 | 121700 | 17237229700 | 22850 | 22850 | 22900 | 22850 | 482 |
| 559 | 20240227 | 121600 | 17226214600 | 22800 | 22750 | 22800 | 22750 | 206 |
| 560 | 20240227 | 121500 | 17221518700 | 22800 | 22850 | 22850 | 22800 | 1332 |
| 561 | 20240227 | 121400 | 17191138550 | 22900 | 22950 | 22950 | 22900 | 54 |
| 562 | 20240227 | 121300 | 17189901550 | 22900 | 22950 | 22950 | 22900 | 246 |
| 563 | 20240227 | 121200 | 17184268050 | 22900 | 22950 | 22950 | 22900 | 191 |
| 564 | 20240227 | 121100 | 17179885700 | 22950 | 23000 | 23000 | 22950 | 122 |
| 565 | 20240227 | 121000 | 17177085400 | 23000 | 23000 | 23050 | 23000 | 406 |
| 566 | 20240227 | 120900 | 17167747350 | 23050 | 23050 | 23050 | 23000 | 48 |
| 567 | 20240227 | 120800 | 17166641100 | 23000 | 22950 | 23000 | 22900 | 320 |
| 568 | 20240227 | 120700 | 17159284600 | 22950 | 22950 | 22950 | 22950 | 16 |
| 569 | 20240227 | 120600 | 17158917400 | 22950 | 22800 | 22950 | 22800 | 208 |
| 570 | 20240227 | 120500 | 17154157400 | 22800 | 22800 | 22800 | 22800 | 3 |
| 571 | 20240227 | 120400 | 17154089000 | 22800 | 22750 | 22800 | 22750 | 186 |
| 572 | 20240227 | 120300 | 17149857050 | 22800 | 22750 | 22800 | 22750 | 133 |
| 573 | 20240227 | 120200 | 17146830800 | 22750 | 22900 | 22900 | 22750 | 373 |
| 574 | 20240227 | 120100 | 17138344250 | 22900 | 22800 | 22900 | 22750 | 127 |
| 575 | 20240227 | 120000 | 17135450200 | 22800 | 22750 | 22800 | 22700 | 723 |
| 576 | 20240227 | 115900 | 17119025350 | 22750 | 22950 | 22950 | 22750 | 650 |
| 577 | 20240227 | 115800 | 17104157250 | 22950 | 23000 | 23000 | 22950 | 166 |
| 578 | 20240227 | 115700 | 17100341800 | 22950 | 23050 | 23050 | 22950 | 85 |
| 579 | 20240227 | 115600 | 17098389900 | 23050 | 23050 | 23050 | 22950 | 579 |
| 580 | 20240227 | 115500 | 17085063200 | 23000 | 22900 | 23000 | 22900 | 176 |
| 581 | 20240227 | 115400 | 17081029400 | 22900 | 23000 | 23000 | 22900 | 845 |
| 582 | 20240227 | 115300 | 17061646800 | 23050 | 23050 | 23050 | 23050 | 66 |
| 583 | 20240227 | 115200 | 17060125500 | 23050 | 23050 | 23050 | 23050 | 92 |
| 584 | 20240227 | 115100 | 17058004900 | 23050 | 23050 | 23100 | 23050 | 317 |
| 585 | 20240227 | 115000 | 17050691600 | 23050 | 23100 | 23100 | 23050 | 416 |
| 586 | 20240227 | 114900 | 17041086200 | 23050 | 23000 | 23050 | 22950 | 1052 |
| 587 | 20240227 | 114800 | 17016867050 | 23050 | 23000 | 23050 | 23000 | 60 |
| 588 | 20240227 | 114700 | 17015486950 | 22950 | 23050 | 23050 | 22900 | 396 |
| 589 | 20240227 | 114600 | 17006366150 | 23050 | 23100 | 23100 | 23050 | 280 |
| 590 | 20240227 | 114500 | 16999906950 | 23050 | 23050 | 23050 | 22900 | 1483 |
| 591 | 20240227 | 114400 | 16965770350 | 23050 | 23050 | 23100 | 23050 | 698 |
| 592 | 20240227 | 114300 | 16949681400 | 23050 | 23050 | 23100 | 23050 | 554 |
| 593 | 20240227 | 114200 | 16936904400 | 23150 | 23000 | 23150 | 23000 | 314 |
| 594 | 20240227 | 114100 | 16929651550 | 23050 | 23100 | 23150 | 23000 | 892 |
| 595 | 20240227 | 114000 | 16909070150 | 23100 | 23050 | 23150 | 23050 | 1056 |
| 596 | 20240227 | 113900 | 16884686800 | 23050 | 22900 | 23100 | 22900 | 2378 |
| 597 | 20240227 | 113800 | 16829958700 | 22850 | 22850 | 22850 | 22800 | 429 |
| 598 | 20240227 | 113700 | 16820164850 | 22800 | 22850 | 22850 | 22800 | 383 |
| 599 | 20240227 | 113600 | 16811429450 | 22800 | 22800 | 22800 | 22800 | 533 |
| 600 | 20240227 | 113500 | 16799277050 | 22800 | 22900 | 22900 | 22750 | 391 |
| 601 | 20240227 | 113400 | 16790360850 | 22900 | 22600 | 22900 | 22500 | 1796 |
| 602 | 20240227 | 113300 | 16749686100 | 22600 | 22550 | 22600 | 22500 | 818 |
| 603 | 20240227 | 113200 | 16731240300 | 22550 | 22450 | 22550 | 22450 | 769 |
| 604 | 20240227 | 113100 | 16713965050 | 22450 | 22550 | 22550 | 22450 | 1144 |
| 605 | 20240227 | 113000 | 16688224200 | 22600 | 22550 | 22600 | 22550 | 364 |
| 606 | 20240227 | 112900 | 16680012000 | 22550 | 22500 | 22550 | 22500 | 247 |
| 607 | 20240227 | 112800 | 16674454000 | 22500 | 22550 | 22550 | 22500 | 280 |
| 608 | 20240227 | 112700 | 16668152100 | 22550 | 22500 | 22550 | 22450 | 928 |
| 609 | 20240227 | 112600 | 16647288850 | 22450 | 22500 | 22500 | 22450 | 4831 |
| 610 | 20240227 | 112500 | 16538726100 | 22550 | 22650 | 22650 | 22550 | 1066 |
| 611 | 20240227 | 112400 | 16514666800 | 22650 | 22600 | 22650 | 22600 | 1112 |
| 612 | 20240227 | 112300 | 16489532100 | 22600 | 22700 | 22700 | 22600 | 1380 |
| 613 | 20240227 | 112200 | 16458242900 | 22700 | 22850 | 22850 | 22700 | 526 |
| 614 | 20240227 | 112100 | 16446273000 | 22850 | 22750 | 22850 | 22700 | 308 |
| 615 | 20240227 | 112000 | 16439273400 | 22750 | 22900 | 22900 | 22700 | 3274 |
| 616 | 20240227 | 111900 | 16364815100 | 22850 | 22850 | 22850 | 22850 | 153 |
| 617 | 20240227 | 111800 | 16361319050 | 22850 | 22900 | 22950 | 22850 | 141 |
| 618 | 20240227 | 111700 | 16358096250 | 22850 | 22950 | 22950 | 22850 | 406 |
| 619 | 20240227 | 111600 | 16348806200 | 22950 | 23000 | 23000 | 22950 | 304 |
| 620 | 20240227 | 111500 | 16341814800 | 22900 | 23000 | 23050 | 22900 | 773 |
| 621 | 20240227 | 111400 | 16324035750 | 22850 | 22950 | 23050 | 22850 | 4667 |
| 622 | 20240227 | 111300 | 16216766400 | 23000 | 23000 | 23000 | 22850 | 2339 |
| 623 | 20240227 | 111200 | 16163105300 | 22950 | 22950 | 23000 | 22800 | 3381 |
| 624 | 20240227 | 111100 | 16085685800 | 22950 | 22600 | 22950 | 22600 | 3439 |
| 625 | 20240227 | 111000 | 16007489250 | 22650 | 22600 | 22650 | 22600 | 196 |
| 626 | 20240227 | 110900 | 16003058500 | 22650 | 22550 | 22700 | 22550 | 3507 |
| 627 | 20240227 | 110800 | 15923842100 | 22550 | 22600 | 22600 | 22550 | 1821 |
| 628 | 20240227 | 110700 | 15882753850 | 22600 | 22700 | 22700 | 22600 | 1176 |
| 629 | 20240227 | 110600 | 15856150100 | 22650 | 22650 | 22700 | 22600 | 2449 |
| 630 | 20240227 | 110500 | 15800684750 | 22700 | 22700 | 22700 | 22650 | 878 |
| 631 | 20240227 | 110400 | 15780774250 | 22700 | 22750 | 22750 | 22650 | 6452 |
| 632 | 20240227 | 110300 | 15634178050 | 22800 | 22850 | 22850 | 22800 | 2034 |
| 633 | 20240227 | 110200 | 15587767450 | 22850 | 22850 | 22900 | 22850 | 1366 |
| 634 | 20240227 | 110100 | 15556520500 | 22850 | 22850 | 22900 | 22800 | 656 |
| 635 | 20240227 | 110000 | 15541536850 | 22850 | 22850 | 22850 | 22800 | 291 |
| 636 | 20240227 | 105900 | 15534892200 | 22850 | 22850 | 22850 | 22800 | 1861 |
| 637 | 20240227 | 105800 | 15492392800 | 22850 | 22850 | 22900 | 22800 | 1191 |
| 638 | 20240227 | 105700 | 15465196050 | 22850 | 22950 | 23000 | 22800 | 5788 |
| 639 | 20240227 | 105600 | 15332943300 | 22950 | 23100 | 23100 | 22950 | 2422 |
| 640 | 20240227 | 105500 | 15277289300 | 23100 | 23100 | 23100 | 23000 | 2186 |
| 641 | 20240227 | 105400 | 15226979400 | 23050 | 23100 | 23100 | 23050 | 633 |
| 642 | 20240227 | 105300 | 15212379200 | 23050 | 23100 | 23100 | 23050 | 644 |
| 643 | 20240227 | 105200 | 15197532200 | 23100 | 23100 | 23100 | 23100 | 1426 |
| 644 | 20240227 | 105100 | 15164591600 | 23150 | 23050 | 23150 | 23050 | 1107 |
| 645 | 20240227 | 105000 | 15139037050 | 23050 | 23100 | 23100 | 23050 | 417 |
| 646 | 20240227 | 104900 | 15129407000 | 23100 | 23200 | 23200 | 23050 | 3628 |
| 647 | 20240227 | 104800 | 15045520650 | 23250 | 23300 | 23300 | 23200 | 105 |
| 648 | 20240227 | 104700 | 15043078800 | 23200 | 23300 | 23300 | 23200 | 1194 |
| 649 | 20240227 | 104600 | 15015375150 | 23300 | 23250 | 23300 | 23200 | 706 |
| 650 | 20240227 | 104500 | 14998965350 | 23250 | 23200 | 23250 | 23200 | 333 |
| 651 | 20240227 | 104400 | 14991227550 | 23250 | 23300 | 23300 | 23200 | 413 |
| 652 | 20240227 | 104300 | 14981634850 | 23300 | 23250 | 23300 | 23200 | 210 |
| 653 | 20240227 | 104200 | 14976752250 | 23250 | 23300 | 23300 | 23250 | 648 |
| 654 | 20240227 | 104100 | 14961666150 | 23300 | 23300 | 23300 | 23200 | 205 |
| 655 | 20240227 | 104000 | 14956901950 | 23200 | 23150 | 23250 | 23150 | 326 |
| 656 | 20240227 | 103900 | 14949346800 | 23150 | 23150 | 23200 | 23150 | 928 |
| 657 | 20240227 | 103800 | 14927863550 | 23150 | 23250 | 23250 | 23150 | 1352 |
| 658 | 20240227 | 103700 | 14896536050 | 23300 | 23200 | 23300 | 23150 | 381 |
| 659 | 20240227 | 103600 | 14887691700 | 23200 | 23250 | 23300 | 23150 | 741 |
| 660 | 20240227 | 103500 | 14870499200 | 23250 | 23300 | 23300 | 23250 | 153 |
| 661 | 20240227 | 103400 | 14866941500 | 23300 | 23300 | 23350 | 23250 | 231 |
| 662 | 20240227 | 103300 | 14861562200 | 23300 | 23300 | 23300 | 23300 | 2 |
| 663 | 20240227 | 103200 | 14861515600 | 23300 | 23300 | 23350 | 23300 | 146 |
| 664 | 20240227 | 103100 | 14858108700 | 23350 | 23350 | 23350 | 23200 | 200 |
| 665 | 20240227 | 103000 | 14853438850 | 23350 | 23200 | 23350 | 23100 | 1330 |
| 666 | 20240227 | 102900 | 14822605650 | 23100 | 23150 | 23200 | 23100 | 2266 |
| 667 | 20240227 | 102800 | 14770171650 | 23150 | 23300 | 23300 | 23150 | 1725 |
| 668 | 20240227 | 102700 | 14730130350 | 23300 | 23300 | 23300 | 23300 | 256 |
| 669 | 20240227 | 102600 | 14724165550 | 23300 | 23300 | 23350 | 23300 | 536 |
| 670 | 20240227 | 102500 | 14711675550 | 23300 | 23350 | 23350 | 23300 | 204 |
| 671 | 20240227 | 102400 | 14706914600 | 23400 | 23400 | 23400 | 23350 | 308 |
| 672 | 20240227 | 102300 | 14699721500 | 23400 | 23400 | 23400 | 23400 | 454 |
| 673 | 20240227 | 102200 | 14689097900 | 23400 | 23550 | 23550 | 23400 | 1120 |
| 674 | 20240227 | 102100 | 14662818600 | 23500 | 23550 | 23600 | 23500 | 619 |
| 675 | 20240227 | 102000 | 14648246800 | 23500 | 23550 | 23600 | 23450 | 839 |
| 676 | 20240227 | 101900 | 14628503950 | 23500 | 23450 | 23500 | 23450 | 617 |
| 677 | 20240227 | 101800 | 14614022700 | 23450 | 23450 | 23500 | 23450 | 294 |
| 678 | 20240227 | 101700 | 14607115350 | 23450 | 23400 | 23500 | 23350 | 400 |
| 679 | 20240227 | 101600 | 14597744850 | 23400 | 23300 | 23400 | 23300 | 182 |
| 680 | 20240227 | 101500 | 14593494900 | 23400 | 23350 | 23400 | 23300 | 799 |
| 681 | 20240227 | 101400 | 14574850300 | 23350 | 23250 | 23350 | 23200 | 556 |
| 682 | 20240227 | 101300 | 14561929150 | 23250 | 23250 | 23250 | 23200 | 1046 |
| 683 | 20240227 | 101200 | 14537629700 | 23250 | 23200 | 23250 | 23200 | 1443 |
| 684 | 20240227 | 101100 | 14504133850 | 23200 | 23350 | 23350 | 23200 | 1718 |
| 685 | 20240227 | 101000 | 14464129300 | 23350 | 23400 | 23450 | 23350 | 900 |
| 686 | 20240227 | 100900 | 14443098750 | 23400 | 23400 | 23400 | 23300 | 1775 |
| 687 | 20240227 | 100800 | 14401649300 | 23450 | 23450 | 23500 | 23400 | 578 |
| 688 | 20240227 | 100700 | 14388104250 | 23450 | 23500 | 23500 | 23450 | 487 |
| 689 | 20240227 | 100600 | 14376673250 | 23500 | 23500 | 23500 | 23450 | 736 |
| 690 | 20240227 | 100500 | 14359407650 | 23500 | 23600 | 23650 | 23500 | 2101 |
| 691 | 20240227 | 100400 | 14309922150 | 23600 | 23700 | 23750 | 23550 | 5108 |
| 692 | 20240227 | 100300 | 14188950400 | 23700 | 23700 | 23800 | 23700 | 3117 |
| 693 | 20240227 | 100200 | 14115009750 | 23700 | 23750 | 23850 | 23550 | 5269 |
| 694 | 20240227 | 100100 | 13989990650 | 23750 | 23500 | 23800 | 23500 | 5379 |
| 695 | 20240227 | 100000 | 13862522250 | 23500 | 23550 | 23550 | 23450 | 1081 |
| 696 | 20240227 | 095900 | 13837093350 | 23550 | 23450 | 23550 | 23450 | 1425 |
| 697 | 20240227 | 095800 | 13803645750 | 23450 | 23450 | 23450 | 23400 | 475 |
| 698 | 20240227 | 095700 | 13792509950 | 23450 | 23400 | 23450 | 23400 | 362 |
| 699 | 20240227 | 095600 | 13784038200 | 23350 | 23250 | 23450 | 23250 | 1165 |
| 700 | 20240227 | 095500 | 13756841700 | 23250 | 23250 | 23350 | 23150 | 1441 |
| 701 | 20240227 | 095400 | 13723355300 | 23250 | 23200 | 23250 | 23150 | 2200 |
| 702 | 20240227 | 095300 | 13672352200 | 23200 | 23250 | 23300 | 23200 | 343 |
| 703 | 20240227 | 095200 | 13664377650 | 23250 | 23200 | 23300 | 23100 | 770 |
| 704 | 20240227 | 095100 | 13646524450 | 23200 | 23400 | 23450 | 23200 | 1993 |
| 705 | 20240227 | 095000 | 13600017500 | 23400 | 23550 | 23600 | 23400 | 2697 |
| 706 | 20240227 | 094900 | 13536627700 | 23550 | 23500 | 23600 | 23500 | 1799 |
| 707 | 20240227 | 094800 | 13494226100 | 23500 | 23500 | 23550 | 23450 | 2351 |
| 708 | 20240227 | 094700 | 13438999150 | 23500 | 23450 | 23500 | 23450 | 2445 |
| 709 | 20240227 | 094600 | 13381584900 | 23450 | 23350 | 23450 | 23350 | 1166 |
| 710 | 20240227 | 094500 | 13354324000 | 23350 | 23450 | 23450 | 23350 | 2305 |
| 711 | 20240227 | 094400 | 13300375200 | 23400 | 23300 | 23450 | 23300 | 2468 |
| 712 | 20240227 | 094300 | 13242685450 | 23300 | 23200 | 23300 | 23150 | 1362 |
| 713 | 20240227 | 094200 | 13211036450 | 23150 | 23200 | 23200 | 23100 | 1627 |
| 714 | 20240227 | 094100 | 13173358300 | 23200 | 23300 | 23300 | 23100 | 3189 |
| 715 | 20240227 | 094000 | 13099393200 | 23300 | 23200 | 23400 | 23200 | 2298 |
| 716 | 20240227 | 093900 | 13045876900 | 23200 | 23100 | 23200 | 23100 | 1582 |
| 717 | 20240227 | 093800 | 13009285600 | 23100 | 22950 | 23200 | 22950 | 2759 |
| 718 | 20240227 | 093700 | 12945618800 | 23000 | 23200 | 23200 | 22950 | 12970 |
| 719 | 20240227 | 093600 | 12646400100 | 23200 | 23200 | 23250 | 23150 | 1713 |
| 720 | 20240227 | 093500 | 12606682150 | 23200 | 23150 | 23250 | 23100 | 4486 |
| 721 | 20240227 | 093400 | 12502704400 | 23150 | 23250 | 23300 | 23100 | 8660 |
| 722 | 20240227 | 093300 | 12301945800 | 23250 | 23550 | 23600 | 23200 | 10258 |
| 723 | 20240227 | 093200 | 12062173000 | 23550 | 23500 | 23600 | 23500 | 1627 |
| 724 | 20240227 | 093100 | 12023885950 | 23500 | 23450 | 23600 | 23400 | 5196 |
| 725 | 20240227 | 093000 | 11901883950 | 23450 | 23350 | 23450 | 23350 | 4681 |
| 726 | 20240227 | 092900 | 11792336850 | 23350 | 23750 | 23750 | 23300 | 17325 |
| 727 | 20240227 | 092800 | 11385147950 | 23750 | 24000 | 24050 | 23700 | 8768 |
| 728 | 20240227 | 092700 | 11176029700 | 24000 | 23850 | 24100 | 23800 | 7044 |
| 729 | 20240227 | 092600 | 11007523000 | 23800 | 23650 | 23850 | 23550 | 12429 |
| 730 | 20240227 | 092500 | 10712534550 | 23650 | 24200 | 24200 | 23650 | 19846 |
| 731 | 20240227 | 092400 | 10238651900 | 24150 | 24300 | 24350 | 24100 | 8966 |
| 732 | 20240227 | 092300 | 10021761800 | 24300 | 24350 | 24450 | 24300 | 16929 |
| 733 | 20240227 | 092200 | 9609275300 | 24350 | 23950 | 24350 | 23900 | 17826 |
| 734 | 20240227 | 092100 | 9178769500 | 23950 | 24350 | 24500 | 23900 | 27765 |
| 735 | 20240227 | 092000 | 8507474400 | 24300 | 24700 | 24850 | 24250 | 40971 |
| 736 | 20240227 | 091900 | 7502152000 | 24600 | 24350 | 24800 | 24250 | 55766 |
| 737 | 20240227 | 091800 | 6138086250 | 24450 | 24450 | 24450 | 24450 | 0 |
| 738 | 20240227 | 091700 | 6138086250 | 24450 | 24100 | 24450 | 24050 | 16603 |
| 739 | 20240227 | 091600 | 5734274250 | 24100 | 23600 | 24400 | 23550 | 43217 |
| 740 | 20240227 | 091500 | 4694179850 | 23650 | 23500 | 23650 | 23450 | 6153 |
| 741 | 20240227 | 091400 | 4549448600 | 23450 | 23550 | 23600 | 23400 | 6199 |
| 742 | 20240227 | 091300 | 4403704550 | 23600 | 23450 | 23700 | 23400 | 7444 |
| 743 | 20240227 | 091200 | 4228057650 | 23400 | 23750 | 23750 | 23400 | 29260 |
| 744 | 20240227 | 091100 | 3538200900 | 23600 | 23750 | 23950 | 23600 | 21864 |
| 745 | 20240227 | 091000 | 3019467050 | 23800 | 23650 | 24100 | 23550 | 64835 |
| 746 | 20240227 | 090900 | 1473150050 | 23600 | 23100 | 23600 | 23050 | 15418 |
| 747 | 20240227 | 090800 | 1113023250 | 23100 | 23000 | 23550 | 22950 | 22936 |
| 748 | 20240227 | 090700 | 579057300 | 22950 | 22350 | 23000 | 22350 | 11218 |
| 749 | 20240227 | 090600 | 323863050 | 22250 | 22250 | 22400 | 22250 | 1562 |
| 750 | 20240227 | 090500 | 289040400 | 22250 | 22150 | 22250 | 22100 | 947 |
| 751 | 20240227 | 090400 | 267986000 | 22100 | 22000 | 22250 | 22000 | 697 |
| 752 | 20240227 | 090300 | 252587300 | 22050 | 21950 | 22050 | 21950 | 641 |
| 753 | 20240227 | 090200 | 238487350 | 22000 | 22050 | 22100 | 22000 | 1454 |
| 754 | 20240227 | 090100 | 206413800 | 22100 | 22250 | 22250 | 22100 | 1637 |
| 755 | 20240227 | 090000 | 170192000 | 22200 | 22250 | 22300 | 22100 | 7525 |