37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 204500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 3 | 20240227 | 204400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20240227 | 204300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20240227 | 204200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20240227 | 204100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20240227 | 204000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20240227 | 203900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20240227 | 203800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20240227 | 203700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20240227 | 203600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20240227 | 203500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20240227 | 203400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20240227 | 203300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20240227 | 203200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20240227 | 203100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20240227 | 203000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20240227 | 202900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20240227 | 202800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20240227 | 202700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20240227 | 202600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20240227 | 202500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20240227 | 202400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20240227 | 202300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20240227 | 202200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20240227 | 202100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20240227 | 202000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20240227 | 201900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20240227 | 201800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20240227 | 201700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20240227 | 201600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20240227 | 201500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 33 | 20240227 | 201400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20240227 | 201300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20240227 | 201200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20240227 | 201100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20240227 | 201000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20240227 | 200900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20240227 | 200800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20240227 | 200700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20240227 | 200600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20240227 | 200500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20240227 | 200400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20240227 | 200300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20240227 | 200200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20240227 | 200100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20240227 | 200000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20240227 | 195900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20240227 | 195800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20240227 | 195700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20240227 | 195600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20240227 | 195500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20240227 | 195400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20240227 | 195300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20240227 | 195200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20240227 | 195100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20240227 | 195000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20240227 | 194900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20240227 | 194800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20240227 | 194700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20240227 | 194600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20240227 | 194500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 63 | 20240227 | 194400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20240227 | 194300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20240227 | 194200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20240227 | 194100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20240227 | 194000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20240227 | 193900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20240227 | 193800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20240227 | 193700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20240227 | 193600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20240227 | 193500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20240227 | 193400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20240227 | 193300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20240227 | 193200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20240227 | 193100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20240227 | 193000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20240227 | 192900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20240227 | 192800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20240227 | 192700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20240227 | 192600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20240227 | 192500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20240227 | 192400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20240227 | 192300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20240227 | 192200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20240227 | 192100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20240227 | 192000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20240227 | 191900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20240227 | 191800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20240227 | 191700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20240227 | 191600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20240227 | 191500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 93 | 20240227 | 191400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20240227 | 191300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20240227 | 191200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20240227 | 191100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20240227 | 191000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20240227 | 190900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20240227 | 190800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20240227 | 190700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20240227 | 190600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20240227 | 190500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20240227 | 190400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20240227 | 190300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20240227 | 190200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20240227 | 190100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20240227 | 190000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20240227 | 185900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20240227 | 185800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20240227 | 185700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20240227 | 185600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20240227 | 185500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20240227 | 185400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20240227 | 185300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20240227 | 185200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20240227 | 185100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20240227 | 185000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20240227 | 184900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20240227 | 184800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20240227 | 184700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20240227 | 184600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20240227 | 184500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 123 | 20240227 | 184400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20240227 | 184300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20240227 | 184200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20240227 | 184100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20240227 | 184000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20240227 | 183900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20240227 | 183800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20240227 | 183700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20240227 | 183600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20240227 | 183500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20240227 | 183400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20240227 | 183300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20240227 | 183200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20240227 | 183100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20240227 | 183000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20240227 | 182900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20240227 | 182800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20240227 | 182700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20240227 | 182600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20240227 | 182500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20240227 | 182400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20240227 | 182300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20240227 | 182200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20240227 | 182100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20240227 | 182000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20240227 | 181900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20240227 | 181800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20240227 | 181700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20240227 | 181600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20240227 | 181500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 153 | 20240227 | 181400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20240227 | 181300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20240227 | 181200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20240227 | 181100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20240227 | 181000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20240227 | 180900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20240227 | 180800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20240227 | 180700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20240227 | 180600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20240227 | 180500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20240227 | 180400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20240227 | 180300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20240227 | 180200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20240227 | 180100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20240227 | 180000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20240227 | 175900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20240227 | 175800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20240227 | 175700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20240227 | 175600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20240227 | 175500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20240227 | 175400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20240227 | 175300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20240227 | 175200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20240227 | 175100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20240227 | 175000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20240227 | 174900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20240227 | 174800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20240227 | 174700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20240227 | 174600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20240227 | 174500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 183 | 20240227 | 174400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20240227 | 174300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20240227 | 174200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20240227 | 174100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20240227 | 174000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20240227 | 173900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20240227 | 173800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20240227 | 173700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20240227 | 173600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20240227 | 173500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20240227 | 173400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20240227 | 173300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20240227 | 173200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20240227 | 173100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20240227 | 173000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20240227 | 172900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20240227 | 172800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20240227 | 172700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20240227 | 172600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20240227 | 172500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20240227 | 172400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20240227 | 172300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20240227 | 172200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20240227 | 172100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20240227 | 172000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20240227 | 171900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20240227 | 171800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20240227 | 171700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20240227 | 171600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20240227 | 171500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 213 | 20240227 | 171400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20240227 | 171300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20240227 | 171200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20240227 | 171100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20240227 | 171000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20240227 | 170900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20240227 | 170800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20240227 | 170700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20240227 | 170600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20240227 | 170500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20240227 | 170400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20240227 | 170300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20240227 | 170200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20240227 | 170100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20240227 | 170000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20240227 | 165900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20240227 | 165800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20240227 | 165700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20240227 | 165600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20240227 | 165500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20240227 | 165400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20240227 | 165300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20240227 | 165200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20240227 | 165100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20240227 | 165000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20240227 | 164900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20240227 | 164800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20240227 | 164700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20240227 | 164600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20240227 | 164500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 243 | 20240227 | 164400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20240227 | 164300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20240227 | 164200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20240227 | 164100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20240227 | 164000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 248 | 20240227 | 163900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 249 | 20240227 | 163800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 250 | 20240227 | 163700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 251 | 20240227 | 163600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 252 | 20240227 | 163500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 253 | 20240227 | 163400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 254 | 20240227 | 163300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 255 | 20240227 | 163200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 256 | 20240227 | 163100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 257 | 20240227 | 163000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 258 | 20240227 | 162900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 259 | 20240227 | 162800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 260 | 20240227 | 162700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 261 | 20240227 | 162600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 262 | 20240227 | 162500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 263 | 20240227 | 162400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 264 | 20240227 | 162300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 265 | 20240227 | 162200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 266 | 20240227 | 162100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 267 | 20240227 | 162000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 268 | 20240227 | 161900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 269 | 20240227 | 161800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 270 | 20240227 | 161700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 271 | 20240227 | 161600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 272 | 20240227 | 161500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 273 | 20240227 | 161400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 274 | 20240227 | 161300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 275 | 20240227 | 161200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 276 | 20240227 | 161100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 277 | 20240227 | 161000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 278 | 20240227 | 160900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 279 | 20240227 | 160800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 280 | 20240227 | 160700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 281 | 20240227 | 160600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 282 | 20240227 | 160500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 283 | 20240227 | 160400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 284 | 20240227 | 160300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 285 | 20240227 | 160200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 286 | 20240227 | 160100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 287 | 20240227 | 160000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 288 | 20240227 | 155900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 289 | 20240227 | 155800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 290 | 20240227 | 155700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 291 | 20240227 | 155600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 292 | 20240227 | 155500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 293 | 20240227 | 155400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 294 | 20240227 | 155300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 295 | 20240227 | 155200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 296 | 20240227 | 155100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 297 | 20240227 | 155000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 298 | 20240227 | 154900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 299 | 20240227 | 154800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 300 | 20240227 | 154700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 301 | 20240227 | 154600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 302 | 20240227 | 154500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 303 | 20240227 | 154400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 304 | 20240227 | 154300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 305 | 20240227 | 154200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 306 | 20240227 | 154100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 307 | 20240227 | 154000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 308 | 20240227 | 153900 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 309 | 20240227 | 153800 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 310 | 20240227 | 153700 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 311 | 20240227 | 153600 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 312 | 20240227 | 153500 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 313 | 20240227 | 153400 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 314 | 20240227 | 153300 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 315 | 20240227 | 153200 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 316 | 20240227 | 153100 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 0 |
| 317 | 20240227 | 153000 | 9466868200 | 46350 | 46350 | 46350 | 46350 | 22332 |
| 318 | 20240227 | 152900 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 319 | 20240227 | 152800 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 320 | 20240227 | 152700 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 321 | 20240227 | 152600 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 322 | 20240227 | 152500 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 323 | 20240227 | 152400 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 324 | 20240227 | 152300 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 325 | 20240227 | 152200 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 326 | 20240227 | 152100 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 327 | 20240227 | 152000 | 8431780000 | 46250 | 46250 | 46250 | 46250 | 0 |
| 328 | 20240227 | 151900 | 8431780000 | 46250 | 46200 | 46250 | 46150 | 1246 |
| 329 | 20240227 | 151800 | 8374208500 | 46200 | 46150 | 46200 | 46150 | 690 |
| 330 | 20240227 | 151700 | 8342337200 | 46200 | 46200 | 46250 | 46150 | 1080 |
| 331 | 20240227 | 151600 | 8292455550 | 46200 | 46250 | 46250 | 46200 | 419 |
| 332 | 20240227 | 151500 | 8273090200 | 46250 | 46250 | 46250 | 46200 | 826 |
| 333 | 20240227 | 151400 | 8234898000 | 46200 | 46250 | 46250 | 46200 | 465 |
| 334 | 20240227 | 151300 | 8213398850 | 46250 | 46200 | 46250 | 46200 | 540 |
| 335 | 20240227 | 151200 | 8188425450 | 46200 | 46250 | 46300 | 46200 | 1373 |
| 336 | 20240227 | 151100 | 8124971650 | 46250 | 46250 | 46250 | 46200 | 428 |
| 337 | 20240227 | 151000 | 8105177100 | 46250 | 46250 | 46300 | 46200 | 675 |
| 338 | 20240227 | 150900 | 8073953900 | 46250 | 46250 | 46300 | 46250 | 702 |
| 339 | 20240227 | 150800 | 8041472050 | 46250 | 46250 | 46300 | 46200 | 486 |
| 340 | 20240227 | 150700 | 8018992350 | 46250 | 46300 | 46300 | 46200 | 521 |
| 341 | 20240227 | 150600 | 7994883500 | 46250 | 46250 | 46300 | 46250 | 1303 |
| 342 | 20240227 | 150500 | 7934587150 | 46250 | 46250 | 46250 | 46200 | 514 |
| 343 | 20240227 | 150400 | 7910815100 | 46250 | 46250 | 46300 | 46200 | 1237 |
| 344 | 20240227 | 150300 | 7853605000 | 46250 | 46250 | 46250 | 46200 | 426 |
| 345 | 20240227 | 150200 | 7833903050 | 46250 | 46200 | 46250 | 46200 | 307 |
| 346 | 20240227 | 150100 | 7819709550 | 46250 | 46300 | 46300 | 46200 | 748 |
| 347 | 20240227 | 150000 | 7785104300 | 46250 | 46200 | 46300 | 46200 | 1174 |
| 348 | 20240227 | 145900 | 7730803300 | 46250 | 46200 | 46250 | 46200 | 394 |
| 349 | 20240227 | 145800 | 7712583650 | 46250 | 46200 | 46250 | 46200 | 598 |
| 350 | 20240227 | 145700 | 7684928650 | 46200 | 46200 | 46250 | 46200 | 316 |
| 351 | 20240227 | 145600 | 7670319700 | 46250 | 46100 | 46250 | 46100 | 1416 |
| 352 | 20240227 | 145500 | 7604927050 | 46150 | 46100 | 46150 | 46100 | 203 |
| 353 | 20240227 | 145400 | 7595560400 | 46150 | 46150 | 46150 | 46100 | 132 |
| 354 | 20240227 | 145300 | 7589470350 | 46100 | 46150 | 46150 | 46100 | 122 |
| 355 | 20240227 | 145200 | 7583843500 | 46100 | 46100 | 46150 | 46100 | 281 |
| 356 | 20240227 | 145100 | 7570882150 | 46100 | 46100 | 46150 | 46050 | 880 |
| 357 | 20240227 | 145000 | 7530313550 | 46050 | 46050 | 46100 | 46050 | 265 |
| 358 | 20240227 | 144900 | 7518106100 | 46050 | 46150 | 46150 | 46050 | 2702 |
| 359 | 20240227 | 144800 | 7393530650 | 46150 | 46150 | 46200 | 46150 | 207 |
| 360 | 20240227 | 144700 | 7383974750 | 46150 | 46150 | 46200 | 46150 | 300 |
| 361 | 20240227 | 144600 | 7370128550 | 46150 | 46100 | 46150 | 46050 | 316 |
| 362 | 20240227 | 144500 | 7355555850 | 46050 | 46100 | 46100 | 46050 | 441 |
| 363 | 20240227 | 144400 | 7335232150 | 46050 | 46050 | 46100 | 46050 | 557 |
| 364 | 20240227 | 144300 | 7309573550 | 46100 | 46200 | 46200 | 46050 | 2460 |
| 365 | 20240227 | 144200 | 7196097450 | 46200 | 46200 | 46200 | 46200 | 33 |
| 366 | 20240227 | 144100 | 7194572850 | 46200 | 46150 | 46200 | 46150 | 1417 |
| 367 | 20240227 | 144000 | 7129174300 | 46200 | 46350 | 46350 | 46200 | 4174 |
| 368 | 20240227 | 143900 | 6936173350 | 46300 | 46300 | 46300 | 46250 | 1309 |
| 369 | 20240227 | 143800 | 6875567300 | 46250 | 46300 | 46350 | 46250 | 2261 |
| 370 | 20240227 | 143700 | 6770879400 | 46350 | 46300 | 46350 | 46300 | 380 |
| 371 | 20240227 | 143600 | 6753267950 | 46300 | 46300 | 46350 | 46300 | 100 |
| 372 | 20240227 | 143500 | 6748636800 | 46300 | 46300 | 46350 | 46300 | 233 |
| 373 | 20240227 | 143400 | 6737845750 | 46300 | 46250 | 46350 | 46250 | 241 |
| 374 | 20240227 | 143300 | 6726686050 | 46300 | 46350 | 46350 | 46250 | 1301 |
| 375 | 20240227 | 143200 | 6666450000 | 46350 | 46300 | 46350 | 46300 | 140 |
| 376 | 20240227 | 143100 | 6659964550 | 46300 | 46300 | 46350 | 46300 | 150 |
| 377 | 20240227 | 143000 | 6653017350 | 46300 | 46300 | 46350 | 46300 | 95 |
| 378 | 20240227 | 142900 | 6648616850 | 46300 | 46350 | 46350 | 46300 | 218 |
| 379 | 20240227 | 142800 | 6638518450 | 46250 | 46250 | 46350 | 46250 | 240 |
| 380 | 20240227 | 142700 | 6627406500 | 46250 | 46300 | 46350 | 46250 | 1707 |
| 381 | 20240227 | 142600 | 6548363150 | 46300 | 46350 | 46350 | 46300 | 721 |
| 382 | 20240227 | 142500 | 6514978800 | 46300 | 46300 | 46350 | 46300 | 140 |
| 383 | 20240227 | 142400 | 6508493400 | 46300 | 46350 | 46350 | 46300 | 340 |
| 384 | 20240227 | 142300 | 6492740750 | 46300 | 46350 | 46350 | 46300 | 43 |
| 385 | 20240227 | 142200 | 6490748700 | 46250 | 46300 | 46300 | 46250 | 436 |
| 386 | 20240227 | 142100 | 6470577300 | 46250 | 46300 | 46300 | 46250 | 120 |
| 387 | 20240227 | 142000 | 6465021450 | 46250 | 46300 | 46300 | 46250 | 147 |
| 388 | 20240227 | 141900 | 6458217900 | 46250 | 46250 | 46300 | 46250 | 254 |
| 389 | 20240227 | 141800 | 6446458850 | 46250 | 46250 | 46250 | 46250 | 8 |
| 390 | 20240227 | 141700 | 6446088850 | 46250 | 46350 | 46350 | 46250 | 329 |
| 391 | 20240227 | 141600 | 6430856200 | 46300 | 46250 | 46300 | 46250 | 299 |
| 392 | 20240227 | 141500 | 6417017850 | 46250 | 46300 | 46300 | 46250 | 253 |
| 393 | 20240227 | 141400 | 6405305550 | 46300 | 46300 | 46350 | 46250 | 2427 |
| 394 | 20240227 | 141300 | 6292935450 | 46300 | 46250 | 46300 | 46250 | 1558 |
| 395 | 20240227 | 141200 | 6220802150 | 46250 | 46250 | 46300 | 46250 | 241 |
| 396 | 20240227 | 141100 | 6209647500 | 46250 | 46250 | 46300 | 46250 | 80 |
| 397 | 20240227 | 141000 | 6205945900 | 46250 | 46250 | 46300 | 46250 | 79 |
| 398 | 20240227 | 140900 | 6202291650 | 46250 | 46250 | 46300 | 46250 | 88 |
| 399 | 20240227 | 140800 | 6198220200 | 46250 | 46250 | 46300 | 46250 | 164 |
| 400 | 20240227 | 140700 | 6190632000 | 46250 | 46300 | 46300 | 46250 | 38 |
| 401 | 20240227 | 140600 | 6188873900 | 46250 | 46250 | 46300 | 46250 | 119 |
| 402 | 20240227 | 140500 | 6183369850 | 46250 | 46250 | 46300 | 46250 | 29 |
| 403 | 20240227 | 140400 | 6182028550 | 46250 | 46250 | 46300 | 46250 | 116 |
| 404 | 20240227 | 140300 | 6176660550 | 46250 | 46300 | 46300 | 46250 | 172 |
| 405 | 20240227 | 140200 | 6168705050 | 46250 | 46300 | 46300 | 46250 | 105 |
| 406 | 20240227 | 140100 | 6163844600 | 46250 | 46200 | 46300 | 46200 | 524 |
| 407 | 20240227 | 140000 | 6139611600 | 46200 | 46200 | 46250 | 46200 | 46 |
| 408 | 20240227 | 135900 | 6137485050 | 46200 | 46250 | 46300 | 46200 | 381 |
| 409 | 20240227 | 135800 | 6119864250 | 46250 | 46250 | 46250 | 46250 | 37 |
| 410 | 20240227 | 135700 | 6118153000 | 46250 | 46250 | 46250 | 46250 | 75 |
| 411 | 20240227 | 135600 | 6114684250 | 46250 | 46250 | 46250 | 46250 | 25 |
| 412 | 20240227 | 135500 | 6113528000 | 46250 | 46200 | 46250 | 46200 | 674 |
| 413 | 20240227 | 135400 | 6082356300 | 46200 | 46200 | 46250 | 46200 | 36 |
| 414 | 20240227 | 135300 | 6080692850 | 46200 | 46250 | 46250 | 46200 | 94 |
| 415 | 20240227 | 135200 | 6076347800 | 46200 | 46250 | 46250 | 46200 | 2094 |
| 416 | 20240227 | 135100 | 5979500400 | 46250 | 46300 | 46350 | 46250 | 2048 |
| 417 | 20240227 | 135000 | 5884670300 | 46300 | 46300 | 46300 | 46300 | 352 |
| 418 | 20240227 | 134900 | 5868372700 | 46300 | 46300 | 46350 | 46300 | 54 |
| 419 | 20240227 | 134800 | 5865871950 | 46300 | 46300 | 46350 | 46300 | 97 |
| 420 | 20240227 | 134700 | 5861379700 | 46300 | 46300 | 46350 | 46300 | 70 |
| 421 | 20240227 | 134600 | 5858138450 | 46300 | 46300 | 46300 | 46300 | 93 |
| 422 | 20240227 | 134500 | 5853832550 | 46300 | 46350 | 46350 | 46300 | 430 |
| 423 | 20240227 | 134400 | 5833922950 | 46300 | 46300 | 46300 | 46300 | 60 |
| 424 | 20240227 | 134300 | 5831144950 | 46300 | 46300 | 46350 | 46300 | 71 |
| 425 | 20240227 | 134200 | 5827857200 | 46300 | 46300 | 46300 | 46300 | 60 |
| 426 | 20240227 | 134100 | 5825079200 | 46300 | 46350 | 46350 | 46300 | 42 |
| 427 | 20240227 | 134000 | 5823134000 | 46350 | 46300 | 46350 | 46300 | 70 |
| 428 | 20240227 | 133900 | 5819892950 | 46300 | 46300 | 46350 | 46300 | 71 |
| 429 | 20240227 | 133800 | 5816604950 | 46300 | 46300 | 46350 | 46300 | 41 |
| 430 | 20240227 | 133700 | 5814706400 | 46300 | 46300 | 46350 | 46300 | 417 |
| 431 | 20240227 | 133600 | 5795398900 | 46300 | 46300 | 46300 | 46300 | 532 |
| 432 | 20240227 | 133500 | 5770767300 | 46300 | 46300 | 46300 | 46300 | 216 |
| 433 | 20240227 | 133400 | 5760766500 | 46300 | 46300 | 46300 | 46300 | 129 |
| 434 | 20240227 | 133300 | 5754793800 | 46300 | 46350 | 46400 | 46300 | 691 |
| 435 | 20240227 | 133200 | 5722767000 | 46350 | 46400 | 46400 | 46350 | 1522 |
| 436 | 20240227 | 133100 | 5652220200 | 46350 | 46400 | 46400 | 46350 | 156 |
| 437 | 20240227 | 133000 | 5644988100 | 46350 | 46350 | 46400 | 46350 | 83 |
| 438 | 20240227 | 132900 | 5641140600 | 46350 | 46350 | 46400 | 46350 | 1134 |
| 439 | 20240227 | 132800 | 5588560350 | 46350 | 46350 | 46350 | 46300 | 22 |
| 440 | 20240227 | 132700 | 5587541450 | 46350 | 46300 | 46350 | 46300 | 180 |
| 441 | 20240227 | 132600 | 5579200900 | 46300 | 46300 | 46350 | 46300 | 25 |
| 442 | 20240227 | 132500 | 5578042950 | 46300 | 46300 | 46350 | 46300 | 240 |
| 443 | 20240227 | 132400 | 5566922950 | 46350 | 46350 | 46350 | 46300 | 141 |
| 444 | 20240227 | 132300 | 5560389450 | 46300 | 46300 | 46300 | 46300 | 19 |
| 445 | 20240227 | 132200 | 5559509750 | 46350 | 46300 | 46350 | 46300 | 213 |
| 446 | 20240227 | 132100 | 5549647600 | 46350 | 46300 | 46350 | 46300 | 707 |
| 447 | 20240227 | 132000 | 5516913350 | 46350 | 46300 | 46350 | 46300 | 59 |
| 448 | 20240227 | 131900 | 5514181200 | 46300 | 46300 | 46350 | 46300 | 54 |
| 449 | 20240227 | 131800 | 5511680600 | 46350 | 46300 | 46350 | 46300 | 286 |
| 450 | 20240227 | 131700 | 5498438750 | 46300 | 46300 | 46350 | 46300 | 167 |
| 451 | 20240227 | 131600 | 5490706600 | 46300 | 46250 | 46300 | 46250 | 776 |
| 452 | 20240227 | 131500 | 5454782350 | 46250 | 46200 | 46250 | 46200 | 1590 |
| 453 | 20240227 | 131400 | 5381280700 | 46200 | 46200 | 46250 | 46200 | 34 |
| 454 | 20240227 | 131300 | 5379708900 | 46250 | 46200 | 46250 | 46200 | 38 |
| 455 | 20240227 | 131200 | 5377953250 | 46200 | 46200 | 46200 | 46200 | 19 |
| 456 | 20240227 | 131100 | 5377075450 | 46250 | 46200 | 46250 | 46200 | 56 |
| 457 | 20240227 | 131000 | 5374487650 | 46250 | 46250 | 46250 | 46250 | 186 |
| 458 | 20240227 | 130900 | 5365885150 | 46250 | 46250 | 46250 | 46250 | 332 |
| 459 | 20240227 | 130800 | 5350530150 | 46250 | 46250 | 46250 | 46250 | 59 |
| 460 | 20240227 | 130700 | 5347801400 | 46250 | 46250 | 46250 | 46250 | 29 |
| 461 | 20240227 | 130600 | 5346460150 | 46300 | 46300 | 46300 | 46250 | 44 |
| 462 | 20240227 | 130500 | 5344424100 | 46250 | 46250 | 46250 | 46250 | 129 |
| 463 | 20240227 | 130400 | 5338457850 | 46250 | 46300 | 46300 | 46250 | 24 |
| 464 | 20240227 | 130300 | 5337347750 | 46300 | 46300 | 46300 | 46300 | 610 |
| 465 | 20240227 | 130200 | 5309104750 | 46300 | 46350 | 46400 | 46300 | 352 |
| 466 | 20240227 | 130100 | 5292784250 | 46350 | 46350 | 46350 | 46350 | 980 |
| 467 | 20240227 | 130000 | 5247361250 | 46350 | 46250 | 46400 | 46250 | 4312 |
| 468 | 20240227 | 125900 | 5047656650 | 46200 | 46200 | 46200 | 46200 | 32 |
| 469 | 20240227 | 125800 | 5046178250 | 46200 | 46200 | 46200 | 46200 | 24 |
| 470 | 20240227 | 125700 | 5045069450 | 46200 | 46200 | 46200 | 46200 | 17 |
| 471 | 20240227 | 125600 | 5044284050 | 46200 | 46200 | 46200 | 46200 | 18 |
| 472 | 20240227 | 125500 | 5043452450 | 46200 | 46150 | 46250 | 46150 | 597 |
| 473 | 20240227 | 125400 | 5015869250 | 46150 | 46200 | 46200 | 46150 | 62 |
| 474 | 20240227 | 125300 | 5013006000 | 46200 | 46200 | 46200 | 46150 | 139 |
| 475 | 20240227 | 125200 | 5006585500 | 46200 | 46150 | 46200 | 46150 | 32 |
| 476 | 20240227 | 125100 | 5005108250 | 46200 | 46200 | 46200 | 46150 | 60 |
| 477 | 20240227 | 125000 | 5002336500 | 46150 | 46150 | 46200 | 46150 | 274 |
| 478 | 20240227 | 124900 | 4989680300 | 46200 | 46150 | 46200 | 46150 | 33 |
| 479 | 20240227 | 124800 | 4988157150 | 46150 | 46150 | 46200 | 46150 | 105 |
| 480 | 20240227 | 124700 | 4983308900 | 46150 | 46150 | 46150 | 46150 | 51 |
| 481 | 20240227 | 124600 | 4980955250 | 46150 | 46150 | 46150 | 46150 | 46 |
| 482 | 20240227 | 124500 | 4978832350 | 46150 | 46150 | 46200 | 46150 | 63 |
| 483 | 20240227 | 124400 | 4975924850 | 46200 | 46200 | 46200 | 46150 | 1086 |
| 484 | 20240227 | 124300 | 4925751900 | 46200 | 46200 | 46200 | 46200 | 87 |
| 485 | 20240227 | 124200 | 4921732500 | 46200 | 46200 | 46200 | 46200 | 68 |
| 486 | 20240227 | 124100 | 4918590900 | 46200 | 46200 | 46200 | 46200 | 84 |
| 487 | 20240227 | 124000 | 4914710100 | 46200 | 46200 | 46200 | 46200 | 32 |
| 488 | 20240227 | 123900 | 4913231700 | 46200 | 46200 | 46200 | 46200 | 73 |
| 489 | 20240227 | 123800 | 4909859100 | 46200 | 46200 | 46250 | 46200 | 37 |
| 490 | 20240227 | 123700 | 4908149500 | 46200 | 46200 | 46200 | 46200 | 105 |
| 491 | 20240227 | 123600 | 4903298500 | 46200 | 46250 | 46250 | 46200 | 49 |
| 492 | 20240227 | 123500 | 4901034150 | 46200 | 46200 | 46200 | 46200 | 14 |
| 493 | 20240227 | 123400 | 4900387350 | 46200 | 46200 | 46250 | 46200 | 61 |
| 494 | 20240227 | 123300 | 4897569050 | 46200 | 46200 | 46200 | 46200 | 1 |
| 495 | 20240227 | 123200 | 4897522850 | 46200 | 46200 | 46200 | 46200 | 26 |
| 496 | 20240227 | 123100 | 4896321650 | 46200 | 46200 | 46250 | 46150 | 647 |
| 497 | 20240227 | 123000 | 4866428900 | 46200 | 46150 | 46200 | 46150 | 117 |
| 498 | 20240227 | 122900 | 4861023700 | 46150 | 46150 | 46150 | 46150 | 119 |
| 499 | 20240227 | 122800 | 4855531850 | 46150 | 46150 | 46150 | 46150 | 34 |
| 500 | 20240227 | 122700 | 4853962750 | 46150 | 46150 | 46150 | 46150 | 308 |
| 501 | 20240227 | 122600 | 4839748550 | 46150 | 46050 | 46150 | 46050 | 1104 |
| 502 | 20240227 | 122500 | 4788843200 | 46050 | 46050 | 46050 | 46000 | 132 |
| 503 | 20240227 | 122400 | 4782764700 | 46000 | 46000 | 46050 | 46000 | 22 |
| 504 | 20240227 | 122300 | 4781751900 | 46050 | 46100 | 46100 | 46000 | 176 |
| 505 | 20240227 | 122200 | 4773647450 | 46000 | 46050 | 46150 | 46000 | 950 |
| 506 | 20240227 | 122100 | 4729917000 | 46050 | 46100 | 46100 | 46000 | 1929 |
| 507 | 20240227 | 122000 | 4641069800 | 46100 | 46100 | 46100 | 46100 | 158 |
| 508 | 20240227 | 121900 | 4633786000 | 46100 | 46050 | 46100 | 46050 | 488 |
| 509 | 20240227 | 121800 | 4611290150 | 46050 | 46100 | 46100 | 46050 | 1362 |
| 510 | 20240227 | 121700 | 4548520650 | 46100 | 46100 | 46150 | 46100 | 183 |
| 511 | 20240227 | 121600 | 4540082350 | 46100 | 46150 | 46150 | 46100 | 426 |
| 512 | 20240227 | 121500 | 4520425950 | 46150 | 46150 | 46150 | 46150 | 82 |
| 513 | 20240227 | 121400 | 4516641650 | 46150 | 46150 | 46150 | 46150 | 225 |
| 514 | 20240227 | 121300 | 4506257900 | 46150 | 46150 | 46150 | 46150 | 56 |
| 515 | 20240227 | 121200 | 4503673500 | 46150 | 46150 | 46150 | 46150 | 303 |
| 516 | 20240227 | 121100 | 4489690050 | 46150 | 46150 | 46150 | 46150 | 54 |
| 517 | 20240227 | 121000 | 4487197950 | 46200 | 46150 | 46200 | 46150 | 620 |
| 518 | 20240227 | 120900 | 4458584450 | 46150 | 46150 | 46150 | 46150 | 18 |
| 519 | 20240227 | 120800 | 4457753750 | 46150 | 46150 | 46150 | 46150 | 63 |
| 520 | 20240227 | 120700 | 4454846300 | 46150 | 46200 | 46200 | 46150 | 6 |
| 521 | 20240227 | 120600 | 4454569350 | 46200 | 46150 | 46200 | 46150 | 34 |
| 522 | 20240227 | 120500 | 4453000200 | 46150 | 46150 | 46150 | 46150 | 10 |
| 523 | 20240227 | 120400 | 4452538700 | 46150 | 46150 | 46200 | 46150 | 127 |
| 524 | 20240227 | 120300 | 4446677250 | 46150 | 46200 | 46250 | 46150 | 856 |
| 525 | 20240227 | 120200 | 4407128050 | 46250 | 46200 | 46250 | 46200 | 31 |
| 526 | 20240227 | 120100 | 4405695300 | 46250 | 46250 | 46250 | 46200 | 378 |
| 527 | 20240227 | 120000 | 4388213700 | 46200 | 46250 | 46250 | 46200 | 111 |
| 528 | 20240227 | 115900 | 4383080250 | 46200 | 46200 | 46250 | 46200 | 55 |
| 529 | 20240227 | 115800 | 4380538500 | 46250 | 46250 | 46250 | 46200 | 568 |
| 530 | 20240227 | 115700 | 4354269400 | 46250 | 46250 | 46300 | 46200 | 448 |
| 531 | 20240227 | 115600 | 4333547700 | 46200 | 46200 | 46250 | 46200 | 611 |
| 532 | 20240227 | 115500 | 4305319000 | 46150 | 46150 | 46200 | 46150 | 149 |
| 533 | 20240227 | 115400 | 4298441150 | 46200 | 46100 | 46200 | 46100 | 594 |
| 534 | 20240227 | 115300 | 4271026850 | 46100 | 46100 | 46150 | 46100 | 46 |
| 535 | 20240227 | 115200 | 4268906100 | 46100 | 46100 | 46100 | 46100 | 64 |
| 536 | 20240227 | 115100 | 4265955700 | 46100 | 46100 | 46100 | 46100 | 32 |
| 537 | 20240227 | 115000 | 4264480500 | 46100 | 46150 | 46150 | 46100 | 107 |
| 538 | 20240227 | 114900 | 4259545300 | 46100 | 46100 | 46150 | 46100 | 75 |
| 539 | 20240227 | 114800 | 4256085450 | 46100 | 46100 | 46100 | 46100 | 23 |
| 540 | 20240227 | 114700 | 4255025150 | 46100 | 46150 | 46150 | 46100 | 49 |
| 541 | 20240227 | 114600 | 4252764750 | 46100 | 46100 | 46150 | 46100 | 52 |
| 542 | 20240227 | 114500 | 4250366950 | 46100 | 46100 | 46150 | 46100 | 38 |
| 543 | 20240227 | 114400 | 4248614750 | 46100 | 46100 | 46100 | 46100 | 24 |
| 544 | 20240227 | 114300 | 4247508350 | 46100 | 46100 | 46100 | 46100 | 49 |
| 545 | 20240227 | 114200 | 4245249450 | 46100 | 46100 | 46150 | 46100 | 44 |
| 546 | 20240227 | 114100 | 4243220000 | 46150 | 46100 | 46150 | 46100 | 21 |
| 547 | 20240227 | 114000 | 4242251750 | 46100 | 46100 | 46100 | 46100 | 19 |
| 548 | 20240227 | 113900 | 4241375850 | 46100 | 46100 | 46150 | 46100 | 191 |
| 549 | 20240227 | 113800 | 4232569500 | 46100 | 46100 | 46100 | 46100 | 190 |
| 550 | 20240227 | 113700 | 4223810500 | 46100 | 46050 | 46100 | 46050 | 161 |
| 551 | 20240227 | 113600 | 4216390300 | 46050 | 46050 | 46100 | 46050 | 280 |
| 552 | 20240227 | 113500 | 4203495250 | 46050 | 46000 | 46100 | 46000 | 547 |
| 553 | 20240227 | 113400 | 4178304200 | 46050 | 46050 | 46050 | 46000 | 648 |
| 554 | 20240227 | 113300 | 4148484800 | 46000 | 46000 | 46050 | 46000 | 210 |
| 555 | 20240227 | 113200 | 4138819150 | 46000 | 46050 | 46050 | 46000 | 356 |
| 556 | 20240227 | 113100 | 4122426750 | 46050 | 46050 | 46100 | 46050 | 91 |
| 557 | 20240227 | 113000 | 4118234200 | 46050 | 46050 | 46100 | 46050 | 25 |
| 558 | 20240227 | 112900 | 4117082800 | 46050 | 46050 | 46100 | 46050 | 651 |
| 559 | 20240227 | 112800 | 4087097950 | 46050 | 46050 | 46100 | 46050 | 105 |
| 560 | 20240227 | 112700 | 4082258900 | 46050 | 46100 | 46100 | 46050 | 303 |
| 561 | 20240227 | 112600 | 4068293500 | 46150 | 46100 | 46150 | 46100 | 33 |
| 562 | 20240227 | 112500 | 4066771700 | 46100 | 46150 | 46150 | 46100 | 164 |
| 563 | 20240227 | 112400 | 4059207600 | 46150 | 46100 | 46150 | 46100 | 733 |
| 564 | 20240227 | 112300 | 4025379950 | 46150 | 46150 | 46150 | 46000 | 4825 |
| 565 | 20240227 | 112200 | 3802945900 | 46150 | 46150 | 46200 | 46150 | 714 |
| 566 | 20240227 | 112100 | 3769994650 | 46150 | 46250 | 46250 | 46150 | 2107 |
| 567 | 20240227 | 112000 | 3672617350 | 46250 | 46200 | 46300 | 46200 | 953 |
| 568 | 20240227 | 111900 | 3628541850 | 46200 | 46200 | 46200 | 46200 | 41 |
| 569 | 20240227 | 111800 | 3626647650 | 46200 | 46250 | 46250 | 46200 | 82 |
| 570 | 20240227 | 111700 | 3622858750 | 46250 | 46200 | 46250 | 46200 | 17 |
| 571 | 20240227 | 111600 | 3622073200 | 46200 | 46200 | 46200 | 46200 | 56 |
| 572 | 20240227 | 111500 | 3619486000 | 46200 | 46250 | 46250 | 46200 | 137 |
| 573 | 20240227 | 111400 | 3613151300 | 46300 | 46300 | 46300 | 46250 | 97 |
| 574 | 20240227 | 111300 | 3608660700 | 46300 | 46300 | 46300 | 46300 | 52 |
| 575 | 20240227 | 111200 | 3606253100 | 46300 | 46300 | 46300 | 46300 | 127 |
| 576 | 20240227 | 111100 | 3600373000 | 46300 | 46350 | 46350 | 46300 | 71 |
| 577 | 20240227 | 111000 | 3597084550 | 46350 | 46350 | 46350 | 46350 | 436 |
| 578 | 20240227 | 110900 | 3576875950 | 46350 | 46350 | 46350 | 46350 | 87 |
| 579 | 20240227 | 110800 | 3572843500 | 46350 | 46350 | 46350 | 46350 | 40 |
| 580 | 20240227 | 110700 | 3570989500 | 46350 | 46350 | 46350 | 46350 | 24 |
| 581 | 20240227 | 110600 | 3569877100 | 46350 | 46350 | 46400 | 46350 | 37 |
| 582 | 20240227 | 110500 | 3568161950 | 46350 | 46350 | 46400 | 46350 | 22 |
| 583 | 20240227 | 110400 | 3567141850 | 46400 | 46400 | 46450 | 46400 | 147 |
| 584 | 20240227 | 110300 | 3560320050 | 46400 | 46400 | 46450 | 46400 | 680 |
| 585 | 20240227 | 110200 | 3528766600 | 46400 | 46400 | 46450 | 46400 | 67 |
| 586 | 20240227 | 110100 | 3525656700 | 46450 | 46350 | 46450 | 46350 | 771 |
| 587 | 20240227 | 110000 | 3489882150 | 46400 | 46350 | 46400 | 46350 | 154 |
| 588 | 20240227 | 105900 | 3482738600 | 46350 | 46250 | 46400 | 46250 | 2254 |
| 589 | 20240227 | 105800 | 3378411150 | 46200 | 46200 | 46250 | 46200 | 329 |
| 590 | 20240227 | 105700 | 3363210350 | 46150 | 46150 | 46150 | 46150 | 67 |
| 591 | 20240227 | 105600 | 3360118300 | 46150 | 46200 | 46200 | 46150 | 57 |
| 592 | 20240227 | 105500 | 3357486600 | 46150 | 46150 | 46200 | 46150 | 69 |
| 593 | 20240227 | 105400 | 3354302050 | 46200 | 46200 | 46200 | 46150 | 53 |
| 594 | 20240227 | 105300 | 3351855000 | 46200 | 46200 | 46250 | 46150 | 529 |
| 595 | 20240227 | 105200 | 3327414700 | 46200 | 46150 | 46250 | 46150 | 431 |
| 596 | 20240227 | 105100 | 3307502100 | 46150 | 46150 | 46150 | 46150 | 135 |
| 597 | 20240227 | 105000 | 3301271850 | 46150 | 46150 | 46200 | 46150 | 79 |
| 598 | 20240227 | 104900 | 3297625050 | 46200 | 46200 | 46200 | 46150 | 47 |
| 599 | 20240227 | 104800 | 3295454700 | 46200 | 46200 | 46200 | 46200 | 53 |
| 600 | 20240227 | 104700 | 3293006100 | 46200 | 46200 | 46250 | 46200 | 382 |
| 601 | 20240227 | 104600 | 3275357550 | 46200 | 46200 | 46250 | 46200 | 60 |
| 602 | 20240227 | 104500 | 3272585250 | 46200 | 46200 | 46200 | 46200 | 76 |
| 603 | 20240227 | 104400 | 3269074050 | 46250 | 46200 | 46250 | 46200 | 30 |
| 604 | 20240227 | 104300 | 3267687250 | 46200 | 46150 | 46250 | 46150 | 379 |
| 605 | 20240227 | 104200 | 3250178000 | 46200 | 46150 | 46200 | 46150 | 24 |
| 606 | 20240227 | 104100 | 3249070150 | 46150 | 46150 | 46200 | 46150 | 87 |
| 607 | 20240227 | 104000 | 3245054350 | 46150 | 46200 | 46200 | 46150 | 31 |
| 608 | 20240227 | 103900 | 3243623200 | 46200 | 46200 | 46200 | 46150 | 1419 |
| 609 | 20240227 | 103800 | 3178099600 | 46200 | 46200 | 46250 | 46200 | 89 |
| 610 | 20240227 | 103700 | 3173985150 | 46200 | 46250 | 46250 | 46200 | 127 |
| 611 | 20240227 | 103600 | 3168117250 | 46200 | 46200 | 46250 | 46150 | 506 |
| 612 | 20240227 | 103500 | 3144739950 | 46200 | 46200 | 46200 | 46200 | 856 |
| 613 | 20240227 | 103400 | 3105192750 | 46200 | 46250 | 46250 | 46200 | 28 |
| 614 | 20240227 | 103300 | 3103898650 | 46200 | 46250 | 46250 | 46200 | 82 |
| 615 | 20240227 | 103200 | 3100107450 | 46200 | 46200 | 46250 | 46200 | 71 |
| 616 | 20240227 | 103100 | 3096827100 | 46200 | 46200 | 46200 | 46150 | 323 |
| 617 | 20240227 | 103000 | 3081904800 | 46150 | 46150 | 46200 | 46150 | 162 |
| 618 | 20240227 | 102900 | 3074422250 | 46200 | 46150 | 46200 | 46150 | 132 |
| 619 | 20240227 | 102800 | 3068327150 | 46150 | 46200 | 46200 | 46150 | 248 |
| 620 | 20240227 | 102700 | 3056878850 | 46150 | 46150 | 46200 | 46150 | 224 |
| 621 | 20240227 | 102600 | 3046540500 | 46150 | 46200 | 46200 | 46150 | 256 |
| 622 | 20240227 | 102500 | 3034716050 | 46200 | 46300 | 46300 | 46200 | 2950 |
| 623 | 20240227 | 102400 | 2898211450 | 46300 | 46350 | 46350 | 46300 | 58 |
| 624 | 20240227 | 102300 | 2895525700 | 46300 | 46300 | 46300 | 46300 | 116 |
| 625 | 20240227 | 102200 | 2890154900 | 46300 | 46300 | 46300 | 46300 | 36 |
| 626 | 20240227 | 102100 | 2888488100 | 46300 | 46350 | 46350 | 46300 | 371 |
| 627 | 20240227 | 102000 | 2871308750 | 46300 | 46350 | 46350 | 46300 | 115 |
| 628 | 20240227 | 101900 | 2865984150 | 46300 | 46350 | 46350 | 46300 | 122 |
| 629 | 20240227 | 101800 | 2860331550 | 46300 | 46300 | 46300 | 46300 | 89 |
| 630 | 20240227 | 101700 | 2856210850 | 46350 | 46350 | 46350 | 46300 | 364 |
| 631 | 20240227 | 101600 | 2839357000 | 46350 | 46350 | 46350 | 46300 | 48 |
| 632 | 20240227 | 101500 | 2837133950 | 46350 | 46400 | 46400 | 46350 | 1985 |
| 633 | 20240227 | 101400 | 2745124000 | 46400 | 46350 | 46400 | 46350 | 8 |
| 634 | 20240227 | 101300 | 2744753000 | 46350 | 46350 | 46350 | 46350 | 96 |
| 635 | 20240227 | 101200 | 2740303400 | 46350 | 46400 | 46400 | 46350 | 31 |
| 636 | 20240227 | 101100 | 2738866150 | 46350 | 46400 | 46400 | 46350 | 241 |
| 637 | 20240227 | 101000 | 2727694550 | 46350 | 46250 | 46350 | 46250 | 1708 |
| 638 | 20240227 | 100900 | 2648573250 | 46250 | 46300 | 46300 | 46250 | 158 |
| 639 | 20240227 | 100800 | 2641260550 | 46250 | 46300 | 46300 | 46250 | 195 |
| 640 | 20240227 | 100700 | 2632241050 | 46300 | 46250 | 46300 | 46250 | 123 |
| 641 | 20240227 | 100600 | 2626550850 | 46250 | 46250 | 46300 | 46250 | 61 |
| 642 | 20240227 | 100500 | 2623728750 | 46250 | 46300 | 46300 | 46250 | 60 |
| 643 | 20240227 | 100400 | 2620953550 | 46250 | 46300 | 46300 | 46250 | 59 |
| 644 | 20240227 | 100300 | 2618224550 | 46250 | 46250 | 46300 | 46250 | 21 |
| 645 | 20240227 | 100200 | 2617253250 | 46300 | 46300 | 46300 | 46250 | 83 |
| 646 | 20240227 | 100100 | 2613413350 | 46300 | 46250 | 46300 | 46250 | 17 |
| 647 | 20240227 | 100000 | 2612627050 | 46300 | 46250 | 46300 | 46250 | 23 |
| 648 | 20240227 | 095900 | 2611563200 | 46300 | 46300 | 46300 | 46250 | 122 |
| 649 | 20240227 | 095800 | 2605920400 | 46300 | 46200 | 46300 | 46200 | 450 |
| 650 | 20240227 | 095700 | 2585109100 | 46200 | 46200 | 46200 | 46200 | 65 |
| 651 | 20240227 | 095600 | 2582106100 | 46200 | 46200 | 46250 | 46200 | 20 |
| 652 | 20240227 | 095500 | 2581182050 | 46250 | 46250 | 46300 | 46250 | 222 |
| 653 | 20240227 | 095400 | 2570914500 | 46250 | 46250 | 46300 | 46250 | 257 |
| 654 | 20240227 | 095300 | 2559028100 | 46250 | 46250 | 46250 | 46250 | 132 |
| 655 | 20240227 | 095200 | 2552923100 | 46250 | 46200 | 46250 | 46200 | 307 |
| 656 | 20240227 | 095100 | 2538725000 | 46200 | 46200 | 46200 | 46200 | 336 |
| 657 | 20240227 | 095000 | 2523201800 | 46200 | 46200 | 46200 | 46200 | 126 |
| 658 | 20240227 | 094900 | 2517380600 | 46200 | 46250 | 46250 | 46200 | 31 |
| 659 | 20240227 | 094800 | 2515946900 | 46250 | 46350 | 46350 | 46250 | 934 |
| 660 | 20240227 | 094700 | 2472665600 | 46350 | 46350 | 46400 | 46350 | 2735 |
| 661 | 20240227 | 094600 | 2345870150 | 46300 | 46250 | 46350 | 46250 | 1895 |
| 662 | 20240227 | 094500 | 2258143850 | 46300 | 46250 | 46300 | 46250 | 406 |
| 663 | 20240227 | 094400 | 2239357700 | 46300 | 46250 | 46300 | 46250 | 98 |
| 664 | 20240227 | 094300 | 2234821500 | 46200 | 46200 | 46300 | 46150 | 654 |
| 665 | 20240227 | 094200 | 2204578500 | 46200 | 46150 | 46200 | 46150 | 352 |
| 666 | 20240227 | 094100 | 2188323350 | 46200 | 46100 | 46200 | 46100 | 268 |
| 667 | 20240227 | 094000 | 2175951650 | 46100 | 46150 | 46150 | 46100 | 99 |
| 668 | 20240227 | 093900 | 2171387400 | 46200 | 46200 | 46200 | 46200 | 443 |
| 669 | 20240227 | 093800 | 2150920800 | 46200 | 46100 | 46200 | 46100 | 1110 |
| 670 | 20240227 | 093700 | 2099705300 | 46150 | 46250 | 46250 | 46050 | 1038 |
| 671 | 20240227 | 093600 | 2051801700 | 46200 | 46200 | 46200 | 46200 | 114 |
| 672 | 20240227 | 093500 | 2046534900 | 46200 | 46250 | 46250 | 46150 | 424 |
| 673 | 20240227 | 093400 | 2026938000 | 46250 | 46250 | 46300 | 46250 | 723 |
| 674 | 20240227 | 093300 | 1993499200 | 46250 | 46300 | 46300 | 46250 | 344 |
| 675 | 20240227 | 093200 | 1977588900 | 46300 | 46300 | 46300 | 46250 | 204 |
| 676 | 20240227 | 093100 | 1968153700 | 46300 | 46300 | 46300 | 46250 | 962 |
| 677 | 20240227 | 093000 | 1923619950 | 46300 | 46350 | 46350 | 46300 | 280 |
| 678 | 20240227 | 092900 | 1910653750 | 46350 | 46300 | 46350 | 46300 | 249 |
| 679 | 20240227 | 092800 | 1899124400 | 46350 | 46350 | 46350 | 46300 | 66 |
| 680 | 20240227 | 092700 | 1896068050 | 46350 | 46250 | 46350 | 46250 | 294 |
| 681 | 20240227 | 092600 | 1882458150 | 46250 | 46300 | 46300 | 46250 | 122 |
| 682 | 20240227 | 092500 | 1876812950 | 46300 | 46350 | 46400 | 46300 | 1039 |
| 683 | 20240227 | 092400 | 1828666400 | 46350 | 46350 | 46400 | 46350 | 997 |
| 684 | 20240227 | 092300 | 1782449500 | 46400 | 46350 | 46400 | 46350 | 872 |
| 685 | 20240227 | 092200 | 1742030650 | 46350 | 46400 | 46450 | 46350 | 1654 |
| 686 | 20240227 | 092100 | 1665288800 | 46400 | 46350 | 46450 | 46350 | 384 |
| 687 | 20240227 | 092000 | 1647477200 | 46300 | 46300 | 46400 | 46250 | 710 |
| 688 | 20240227 | 091900 | 1614595850 | 46250 | 46300 | 46300 | 46250 | 59 |
| 689 | 20240227 | 091800 | 1611866200 | 46300 | 46250 | 46300 | 46250 | 326 |
| 690 | 20240227 | 091700 | 1596782450 | 46250 | 46300 | 46300 | 46200 | 1634 |
| 691 | 20240227 | 091600 | 1521211200 | 46300 | 46100 | 46300 | 46000 | 2656 |
| 692 | 20240227 | 091500 | 1398697350 | 46150 | 46050 | 46150 | 46000 | 2506 |
| 693 | 20240227 | 091400 | 1283303850 | 46050 | 46000 | 46050 | 45950 | 638 |
| 694 | 20240227 | 091300 | 1253951800 | 46000 | 46200 | 46200 | 46000 | 780 |
| 695 | 20240227 | 091200 | 1217972000 | 46050 | 45800 | 46200 | 45800 | 3163 |
| 696 | 20240227 | 091100 | 1072475500 | 45750 | 45750 | 45800 | 45650 | 872 |
| 697 | 20240227 | 091000 | 1032596800 | 45750 | 45700 | 45800 | 45600 | 1241 |
| 698 | 20240227 | 090900 | 975881150 | 45700 | 45800 | 45800 | 45650 | 1260 |
| 699 | 20240227 | 090800 | 918261800 | 45800 | 45850 | 45900 | 45800 | 843 |
| 700 | 20240227 | 090700 | 879626050 | 45850 | 45800 | 45950 | 45800 | 1502 |
| 701 | 20240227 | 090600 | 810689250 | 45850 | 46100 | 46100 | 45800 | 2839 |
| 702 | 20240227 | 090500 | 680127000 | 46100 | 46100 | 46100 | 46050 | 428 |
| 703 | 20240227 | 090400 | 660414750 | 46100 | 46200 | 46200 | 46050 | 2634 |
| 704 | 20240227 | 090300 | 538898700 | 46250 | 46300 | 46350 | 46150 | 2712 |
| 705 | 20240227 | 090200 | 413536300 | 46300 | 46550 | 46550 | 46250 | 2598 |
| 706 | 20240227 | 090100 | 293037600 | 46500 | 46600 | 46600 | 46500 | 2502 |
| 707 | 20240227 | 090000 | 176597900 | 46600 | 46600 | 46600 | 46450 | 3791 |