32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 191500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 3 | 20240228 | 191400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240228 | 191300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240228 | 191200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240228 | 191100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240228 | 191000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240228 | 190900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240228 | 190800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240228 | 190700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240228 | 190600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240228 | 190500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240228 | 190400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240228 | 190300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240228 | 190200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240228 | 190100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240228 | 190000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240228 | 185900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240228 | 185800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240228 | 185700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240228 | 185600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240228 | 185500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240228 | 185400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240228 | 185300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240228 | 185200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240228 | 185100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240228 | 185000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240228 | 184900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240228 | 184800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240228 | 184700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240228 | 184600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240228 | 184500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 33 | 20240228 | 184400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240228 | 184300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240228 | 184200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240228 | 184100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240228 | 184000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240228 | 183900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240228 | 183800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240228 | 183700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240228 | 183600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240228 | 183500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240228 | 183400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240228 | 183300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240228 | 183200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240228 | 183100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240228 | 183000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240228 | 182900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240228 | 182800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240228 | 182700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240228 | 182600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240228 | 182500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240228 | 182400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240228 | 182300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240228 | 182200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240228 | 182100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240228 | 182000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240228 | 181900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240228 | 181800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240228 | 181700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240228 | 181600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240228 | 181500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 63 | 20240228 | 181400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240228 | 181300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240228 | 181200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240228 | 181100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240228 | 181000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240228 | 180900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240228 | 180800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240228 | 180700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240228 | 180600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240228 | 180500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240228 | 180400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240228 | 180300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240228 | 180200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240228 | 180100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240228 | 180000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240228 | 175900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240228 | 175800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240228 | 175700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240228 | 175600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240228 | 175500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240228 | 175400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240228 | 175300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240228 | 175200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240228 | 175100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240228 | 175000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240228 | 174900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240228 | 174800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240228 | 174700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240228 | 174600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240228 | 174500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 93 | 20240228 | 174400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240228 | 174300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240228 | 174200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240228 | 174100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240228 | 174000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240228 | 173900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240228 | 173800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240228 | 173700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240228 | 173600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240228 | 173500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240228 | 173400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240228 | 173300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240228 | 173200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240228 | 173100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240228 | 173000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240228 | 172900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240228 | 172800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240228 | 172700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240228 | 172600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240228 | 172500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240228 | 172400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240228 | 172300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240228 | 172200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240228 | 172100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240228 | 172000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240228 | 171900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240228 | 171800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240228 | 171700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240228 | 171600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240228 | 171500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 123 | 20240228 | 171400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240228 | 171300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240228 | 171200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240228 | 171100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240228 | 171000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240228 | 170900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240228 | 170800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240228 | 170700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240228 | 170600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240228 | 170500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240228 | 170400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240228 | 170300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240228 | 170200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240228 | 170100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240228 | 170000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240228 | 165900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240228 | 165800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240228 | 165700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240228 | 165600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240228 | 165500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240228 | 165400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240228 | 165300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240228 | 165200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240228 | 165100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240228 | 165000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240228 | 164900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240228 | 164800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240228 | 164700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240228 | 164600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240228 | 164500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 153 | 20240228 | 164400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240228 | 164300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240228 | 164200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240228 | 164100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240228 | 164000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240228 | 163900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240228 | 163800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240228 | 163700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240228 | 163600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240228 | 163500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240228 | 163400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240228 | 163300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240228 | 163200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240228 | 163100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240228 | 163000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240228 | 162900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240228 | 162800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240228 | 162700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240228 | 162600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240228 | 162500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240228 | 162400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240228 | 162300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240228 | 162200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240228 | 162100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240228 | 162000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240228 | 161900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240228 | 161800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240228 | 161700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240228 | 161600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240228 | 161500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 183 | 20240228 | 161400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240228 | 161300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240228 | 161200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240228 | 161100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240228 | 161000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240228 | 160900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240228 | 160800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240228 | 160700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240228 | 160600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240228 | 160500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240228 | 160400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240228 | 160300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240228 | 160200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240228 | 160100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20240228 | 160000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240228 | 155900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240228 | 155800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20240228 | 155700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20240228 | 155600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20240228 | 155500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20240228 | 155400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20240228 | 155300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20240228 | 155200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20240228 | 155100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20240228 | 155000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20240228 | 154900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20240228 | 154800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20240228 | 154700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20240228 | 154600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20240228 | 154500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 213 | 20240228 | 154400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20240228 | 154300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20240228 | 154200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20240228 | 154100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20240228 | 154000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20240228 | 153900 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20240228 | 153800 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20240228 | 153700 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20240228 | 153600 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20240228 | 153500 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20240228 | 153400 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20240228 | 153300 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20240228 | 153200 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20240228 | 153100 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20240228 | 153000 | 2675923450 | 24750 | 24750 | 24750 | 24750 | 622 |
| 228 | 20240228 | 152900 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20240228 | 152800 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20240228 | 152700 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20240228 | 152600 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20240228 | 152500 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20240228 | 152400 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20240228 | 152300 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20240228 | 152200 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20240228 | 152100 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20240228 | 152000 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20240228 | 151900 | 2660528950 | 24750 | 24750 | 24750 | 24750 | 205 |
| 239 | 20240228 | 151800 | 2655455200 | 24750 | 24650 | 24750 | 24650 | 2 |
| 240 | 20240228 | 151700 | 2655405800 | 24650 | 24650 | 24750 | 24650 | 63 |
| 241 | 20240228 | 151600 | 2653849650 | 24650 | 24700 | 24700 | 24650 | 380 |
| 242 | 20240228 | 151500 | 2644481500 | 24650 | 24650 | 24700 | 24650 | 56 |
| 243 | 20240228 | 151400 | 2643098500 | 24650 | 24700 | 24750 | 24650 | 31 |
| 244 | 20240228 | 151300 | 2642332850 | 24700 | 24700 | 24700 | 24700 | 22 |
| 245 | 20240228 | 151200 | 2641789450 | 24700 | 24650 | 24700 | 24650 | 25 |
| 246 | 20240228 | 151100 | 2641172050 | 24650 | 24700 | 24750 | 24650 | 24 |
| 247 | 20240228 | 151000 | 2640580300 | 24700 | 24650 | 24700 | 24650 | 1262 |
| 248 | 20240228 | 150900 | 2609461000 | 24650 | 24700 | 24700 | 24650 | 1830 |
| 249 | 20240228 | 150800 | 2564261500 | 24700 | 24700 | 24750 | 24700 | 30 |
| 250 | 20240228 | 150700 | 2563519950 | 24700 | 24700 | 24750 | 24700 | 114 |
| 251 | 20240228 | 150600 | 2560700400 | 24700 | 24700 | 24750 | 24700 | 32 |
| 252 | 20240228 | 150500 | 2559909500 | 24700 | 24700 | 24750 | 24700 | 28 |
| 253 | 20240228 | 150400 | 2559217800 | 24700 | 24700 | 24700 | 24700 | 24 |
| 254 | 20240228 | 150300 | 2558625000 | 24700 | 24700 | 24750 | 24700 | 62 |
| 255 | 20240228 | 150200 | 2557093550 | 24750 | 24700 | 24750 | 24700 | 18 |
| 256 | 20240228 | 150100 | 2556648900 | 24750 | 24750 | 24750 | 24750 | 22 |
| 257 | 20240228 | 150000 | 2556104400 | 24750 | 24750 | 24750 | 24750 | 27 |
| 258 | 20240228 | 145900 | 2555436150 | 24750 | 24750 | 24800 | 24750 | 23 |
| 259 | 20240228 | 145800 | 2554866850 | 24750 | 24750 | 24800 | 24750 | 1729 |
| 260 | 20240228 | 145700 | 2512074000 | 24750 | 24750 | 24750 | 24750 | 20 |
| 261 | 20240228 | 145600 | 2511579000 | 24750 | 24750 | 24800 | 24750 | 30 |
| 262 | 20240228 | 145500 | 2510836350 | 24800 | 24750 | 24800 | 24750 | 113 |
| 263 | 20240228 | 145400 | 2508039550 | 24750 | 24750 | 24800 | 24750 | 332 |
| 264 | 20240228 | 145300 | 2499817550 | 24750 | 24750 | 24800 | 24750 | 36 |
| 265 | 20240228 | 145200 | 2498926450 | 24750 | 24750 | 24800 | 24750 | 346 |
| 266 | 20240228 | 145100 | 2490346900 | 24750 | 24750 | 24800 | 24750 | 72 |
| 267 | 20240228 | 145000 | 2488562400 | 24750 | 24750 | 24800 | 24750 | 25 |
| 268 | 20240228 | 144900 | 2487943600 | 24750 | 24750 | 24750 | 24750 | 73 |
| 269 | 20240228 | 144800 | 2486136850 | 24750 | 24750 | 24750 | 24750 | 67 |
| 270 | 20240228 | 144700 | 2484478600 | 24750 | 24750 | 24800 | 24750 | 29 |
| 271 | 20240228 | 144600 | 2483760800 | 24750 | 24750 | 24800 | 24750 | 24 |
| 272 | 20240228 | 144500 | 2483166700 | 24750 | 24750 | 24750 | 24750 | 20 |
| 273 | 20240228 | 144400 | 2482671700 | 24750 | 24750 | 24750 | 24750 | 307 |
| 274 | 20240228 | 144300 | 2475073450 | 24750 | 24800 | 24800 | 24750 | 126 |
| 275 | 20240228 | 144200 | 2471949350 | 24800 | 24800 | 24850 | 24800 | 300 |
| 276 | 20240228 | 144100 | 2464509250 | 24800 | 24800 | 24850 | 24800 | 1114 |
| 277 | 20240228 | 144000 | 2436882000 | 24800 | 24850 | 24850 | 24800 | 226 |
| 278 | 20240228 | 143900 | 2431277100 | 24800 | 24800 | 24800 | 24800 | 27 |
| 279 | 20240228 | 143800 | 2430607500 | 24800 | 24850 | 24850 | 24800 | 38 |
| 280 | 20240228 | 143700 | 2429665050 | 24800 | 24800 | 24800 | 24800 | 24 |
| 281 | 20240228 | 143600 | 2429069850 | 24800 | 24800 | 24800 | 24800 | 27 |
| 282 | 20240228 | 143500 | 2428400250 | 24800 | 24800 | 24800 | 24800 | 16 |
| 283 | 20240228 | 143400 | 2428003450 | 24800 | 24800 | 24850 | 24800 | 24 |
| 284 | 20240228 | 143300 | 2427408050 | 24850 | 24800 | 24850 | 24800 | 24 |
| 285 | 20240228 | 143200 | 2426812700 | 24800 | 24900 | 24900 | 24800 | 598 |
| 286 | 20240228 | 143100 | 2411923850 | 24900 | 24850 | 24950 | 24850 | 823 |
| 287 | 20240228 | 143000 | 2391447300 | 24800 | 24800 | 24800 | 24800 | 24 |
| 288 | 20240228 | 142900 | 2390852100 | 24800 | 24800 | 24800 | 24800 | 224 |
| 289 | 20240228 | 142800 | 2385296900 | 24800 | 24800 | 24800 | 24800 | 51 |
| 290 | 20240228 | 142700 | 2384032100 | 24800 | 24800 | 24850 | 24800 | 217 |
| 291 | 20240228 | 142600 | 2378647450 | 24800 | 24800 | 24800 | 24800 | 45 |
| 292 | 20240228 | 142500 | 2377531450 | 24800 | 24800 | 24800 | 24800 | 28 |
| 293 | 20240228 | 142400 | 2376837050 | 24800 | 24800 | 24800 | 24800 | 33 |
| 294 | 20240228 | 142300 | 2376018650 | 24800 | 24800 | 24800 | 24800 | 34 |
| 295 | 20240228 | 142200 | 2375175450 | 24800 | 24800 | 24850 | 24800 | 33 |
| 296 | 20240228 | 142100 | 2374356800 | 24800 | 24800 | 24800 | 24800 | 438 |
| 297 | 20240228 | 142000 | 2363494400 | 24800 | 24800 | 24850 | 24800 | 35 |
| 298 | 20240228 | 141900 | 2362626200 | 24800 | 24800 | 24800 | 24800 | 24 |
| 299 | 20240228 | 141800 | 2362031000 | 24800 | 24800 | 24850 | 24800 | 39 |
| 300 | 20240228 | 141700 | 2361063750 | 24800 | 24800 | 24800 | 24800 | 27 |
| 301 | 20240228 | 141600 | 2360394150 | 24800 | 24800 | 24800 | 24800 | 533 |
| 302 | 20240228 | 141500 | 2347175750 | 24800 | 24800 | 24800 | 24800 | 16 |
| 303 | 20240228 | 141400 | 2346778950 | 24800 | 24800 | 24850 | 24800 | 27 |
| 304 | 20240228 | 141300 | 2346109250 | 24800 | 24800 | 24850 | 24800 | 28 |
| 305 | 20240228 | 141200 | 2345414800 | 24800 | 24800 | 24800 | 24800 | 25 |
| 306 | 20240228 | 141100 | 2344794800 | 24800 | 24800 | 24800 | 24800 | 21 |
| 307 | 20240228 | 141000 | 2344274000 | 24800 | 24800 | 24800 | 24750 | 395 |
| 308 | 20240228 | 140900 | 2334479300 | 24750 | 24750 | 24750 | 24750 | 35 |
| 309 | 20240228 | 140800 | 2333613050 | 24750 | 24750 | 24800 | 24750 | 159 |
| 310 | 20240228 | 140700 | 2329677750 | 24750 | 24750 | 24800 | 24750 | 74 |
| 311 | 20240228 | 140600 | 2327843750 | 24750 | 24750 | 24750 | 24750 | 5 |
| 312 | 20240228 | 140500 | 2327720000 | 24750 | 24750 | 24750 | 24750 | 3 |
| 313 | 20240228 | 140400 | 2327645750 | 24750 | 24750 | 24750 | 24750 | 4 |
| 314 | 20240228 | 140300 | 2327546750 | 24750 | 24750 | 24750 | 24750 | 41 |
| 315 | 20240228 | 140200 | 2326532000 | 24800 | 24750 | 24800 | 24750 | 6 |
| 316 | 20240228 | 140100 | 2326383250 | 24750 | 24800 | 24850 | 24750 | 14 |
| 317 | 20240228 | 140000 | 2326036050 | 24800 | 24750 | 24800 | 24750 | 20 |
| 318 | 20240228 | 135900 | 2325540100 | 24750 | 24800 | 24800 | 24750 | 55 |
| 319 | 20240228 | 135800 | 2324177600 | 24800 | 24750 | 24800 | 24750 | 33 |
| 320 | 20240228 | 135700 | 2323359550 | 24800 | 24750 | 24800 | 24750 | 277 |
| 321 | 20240228 | 135600 | 2316490100 | 24800 | 24800 | 24800 | 24750 | 33 |
| 322 | 20240228 | 135500 | 2315672350 | 24750 | 24750 | 24800 | 24750 | 134 |
| 323 | 20240228 | 135400 | 2312349350 | 24750 | 24750 | 24800 | 24750 | 26 |
| 324 | 20240228 | 135300 | 2311704800 | 24750 | 24750 | 24750 | 24750 | 11 |
| 325 | 20240228 | 135200 | 2311432550 | 24750 | 24750 | 24750 | 24750 | 2 |
| 326 | 20240228 | 135100 | 2311383050 | 24750 | 24750 | 24750 | 24750 | 5 |
| 327 | 20240228 | 135000 | 2311259300 | 24800 | 24800 | 24800 | 24800 | 13 |
| 328 | 20240228 | 134900 | 2310936900 | 24750 | 24800 | 24800 | 24750 | 7 |
| 329 | 20240228 | 134800 | 2310763550 | 24750 | 24750 | 24750 | 24750 | 3 |
| 330 | 20240228 | 134700 | 2310689300 | 24750 | 24750 | 24750 | 24700 | 159 |
| 331 | 20240228 | 134600 | 2306754150 | 24750 | 24750 | 24750 | 24750 | 1334 |
| 332 | 20240228 | 134500 | 2273737650 | 24750 | 24750 | 24750 | 24750 | 22 |
| 333 | 20240228 | 134400 | 2273193150 | 24750 | 24750 | 24750 | 24750 | 24 |
| 334 | 20240228 | 134300 | 2272599150 | 24750 | 24750 | 24800 | 24750 | 16 |
| 335 | 20240228 | 134200 | 2272203100 | 24800 | 24750 | 24800 | 24750 | 113 |
| 336 | 20240228 | 134100 | 2269406300 | 24700 | 24750 | 24750 | 24700 | 145 |
| 337 | 20240228 | 134000 | 2265817800 | 24750 | 24750 | 24750 | 24750 | 13 |
| 338 | 20240228 | 133900 | 2265496050 | 24750 | 24750 | 24750 | 24750 | 5 |
| 339 | 20240228 | 133800 | 2265372300 | 24750 | 24800 | 24800 | 24750 | 1951 |
| 340 | 20240228 | 133700 | 2217079550 | 24800 | 24850 | 24850 | 24800 | 2642 |
| 341 | 20240228 | 133600 | 2151526100 | 24850 | 24850 | 24850 | 24850 | 58 |
| 342 | 20240228 | 133500 | 2150084800 | 24850 | 24850 | 24900 | 24850 | 635 |
| 343 | 20240228 | 133400 | 2134299550 | 24850 | 24850 | 24850 | 24850 | 151 |
| 344 | 20240228 | 133300 | 2130547200 | 24800 | 24800 | 24800 | 24800 | 23 |
| 345 | 20240228 | 133200 | 2129976800 | 24800 | 24800 | 24800 | 24800 | 7 |
| 346 | 20240228 | 133100 | 2129803200 | 24800 | 24800 | 24800 | 24800 | 3 |
| 347 | 20240228 | 133000 | 2129728800 | 24800 | 24850 | 24850 | 24800 | 184 |
| 348 | 20240228 | 132900 | 2125165550 | 24900 | 24900 | 24900 | 24900 | 487 |
| 349 | 20240228 | 132800 | 2113039250 | 24900 | 24900 | 24900 | 24900 | 100 |
| 350 | 20240228 | 132700 | 2110549250 | 24900 | 24850 | 24950 | 24850 | 190 |
| 351 | 20240228 | 132600 | 2105817950 | 24900 | 24850 | 24900 | 24850 | 869 |
| 352 | 20240228 | 132500 | 2084191250 | 24850 | 24800 | 24850 | 24800 | 20 |
| 353 | 20240228 | 132400 | 2083695150 | 24800 | 24800 | 24800 | 24800 | 139 |
| 354 | 20240228 | 132300 | 2080247950 | 24800 | 24850 | 24850 | 24800 | 505 |
| 355 | 20240228 | 132200 | 2067698950 | 24800 | 24800 | 24800 | 24800 | 362 |
| 356 | 20240228 | 132100 | 2058721350 | 24800 | 24800 | 24800 | 24800 | 423 |
| 357 | 20240228 | 132000 | 2048230950 | 24800 | 24550 | 24850 | 24550 | 5213 |
| 358 | 20240228 | 131900 | 1919051900 | 24600 | 24500 | 24600 | 24500 | 340 |
| 359 | 20240228 | 131800 | 1910704150 | 24500 | 24450 | 24500 | 24450 | 179 |
| 360 | 20240228 | 131700 | 1906326700 | 24450 | 24450 | 24500 | 24450 | 94 |
| 361 | 20240228 | 131600 | 1904027900 | 24500 | 24450 | 24500 | 24450 | 88 |
| 362 | 20240228 | 131500 | 1901875800 | 24500 | 24450 | 24500 | 24450 | 102 |
| 363 | 20240228 | 131400 | 1899381400 | 24450 | 24450 | 24550 | 24450 | 833 |
| 364 | 20240228 | 131300 | 1878966850 | 24450 | 24450 | 24450 | 24450 | 102 |
| 365 | 20240228 | 131200 | 1876472950 | 24500 | 24450 | 24500 | 24450 | 137 |
| 366 | 20240228 | 131100 | 1873122900 | 24450 | 24450 | 24500 | 24450 | 98 |
| 367 | 20240228 | 131000 | 1870726550 | 24450 | 24450 | 24450 | 24400 | 150 |
| 368 | 20240228 | 130900 | 1867061750 | 24450 | 24400 | 24450 | 24400 | 122 |
| 369 | 20240228 | 130800 | 1864083950 | 24450 | 24450 | 24500 | 24400 | 100 |
| 370 | 20240228 | 130700 | 1861640450 | 24400 | 24450 | 24450 | 24400 | 1042 |
| 371 | 20240228 | 130600 | 1836208150 | 24450 | 24450 | 24450 | 24400 | 129 |
| 372 | 20240228 | 130500 | 1833059150 | 24450 | 24550 | 24550 | 24450 | 134 |
| 373 | 20240228 | 130400 | 1829782250 | 24550 | 24450 | 24550 | 24400 | 151 |
| 374 | 20240228 | 130300 | 1826092100 | 24450 | 24450 | 24450 | 24400 | 116 |
| 375 | 20240228 | 130200 | 1823258450 | 24450 | 24450 | 24450 | 24450 | 54 |
| 376 | 20240228 | 130100 | 1821938150 | 24400 | 24450 | 24500 | 24400 | 166 |
| 377 | 20240228 | 130000 | 1817879750 | 24500 | 24450 | 24500 | 24400 | 187 |
| 378 | 20240228 | 125900 | 1813313700 | 24400 | 24400 | 24400 | 24400 | 98 |
| 379 | 20240228 | 125800 | 1810922500 | 24400 | 24400 | 24400 | 24400 | 141 |
| 380 | 20240228 | 125700 | 1807482100 | 24400 | 24450 | 24450 | 24400 | 94 |
| 381 | 20240228 | 125600 | 1805184950 | 24450 | 24400 | 24450 | 24400 | 142 |
| 382 | 20240228 | 125500 | 1801719300 | 24450 | 24400 | 24500 | 24400 | 188 |
| 383 | 20240228 | 125400 | 1797123050 | 24450 | 24500 | 24500 | 24400 | 35 |
| 384 | 20240228 | 125300 | 1796267650 | 24500 | 24450 | 24500 | 24400 | 142 |
| 385 | 20240228 | 125200 | 1792799700 | 24500 | 24450 | 24500 | 24400 | 219 |
| 386 | 20240228 | 125100 | 1787451000 | 24450 | 24400 | 24450 | 24400 | 248 |
| 387 | 20240228 | 125000 | 1781395300 | 24450 | 24450 | 24450 | 24450 | 836 |
| 388 | 20240228 | 124900 | 1760955100 | 24450 | 24500 | 24550 | 24450 | 603 |
| 389 | 20240228 | 124800 | 1746182800 | 24500 | 24500 | 24550 | 24500 | 80 |
| 390 | 20240228 | 124700 | 1744222700 | 24500 | 24500 | 24500 | 24500 | 102 |
| 391 | 20240228 | 124600 | 1741723700 | 24500 | 24550 | 24550 | 24500 | 113 |
| 392 | 20240228 | 124500 | 1738954100 | 24500 | 24450 | 24550 | 24450 | 423 |
| 393 | 20240228 | 124400 | 1728599050 | 24450 | 24450 | 24450 | 24450 | 87 |
| 394 | 20240228 | 124300 | 1726471900 | 24450 | 24450 | 24450 | 24450 | 180 |
| 395 | 20240228 | 124200 | 1722070900 | 24450 | 24450 | 24450 | 24450 | 173 |
| 396 | 20240228 | 124100 | 1717841050 | 24450 | 24450 | 24450 | 24450 | 164 |
| 397 | 20240228 | 124000 | 1713831250 | 24450 | 24450 | 24450 | 24450 | 114 |
| 398 | 20240228 | 123900 | 1711043950 | 24450 | 24500 | 24500 | 24450 | 154 |
| 399 | 20240228 | 123800 | 1707277650 | 24500 | 24450 | 24500 | 24450 | 151 |
| 400 | 20240228 | 123700 | 1703585350 | 24450 | 24450 | 24450 | 24400 | 117 |
| 401 | 20240228 | 123600 | 1700726450 | 24450 | 24500 | 24500 | 24450 | 133 |
| 402 | 20240228 | 123500 | 1697474400 | 24550 | 24450 | 24600 | 24400 | 677 |
| 403 | 20240228 | 123400 | 1680870550 | 24400 | 24400 | 24500 | 24400 | 944 |
| 404 | 20240228 | 123300 | 1657826100 | 24400 | 24400 | 24500 | 24400 | 201 |
| 405 | 20240228 | 123200 | 1652917950 | 24400 | 24400 | 24550 | 24400 | 59 |
| 406 | 20240228 | 123100 | 1651475750 | 24400 | 24450 | 24500 | 24400 | 477 |
| 407 | 20240228 | 123000 | 1639815850 | 24450 | 24450 | 24450 | 24450 | 55 |
| 408 | 20240228 | 122900 | 1638471100 | 24450 | 24500 | 24500 | 24450 | 372 |
| 409 | 20240228 | 122800 | 1629365250 | 24500 | 24450 | 24500 | 24450 | 97 |
| 410 | 20240228 | 122700 | 1626993550 | 24450 | 24450 | 24500 | 24400 | 176 |
| 411 | 20240228 | 122600 | 1622691350 | 24500 | 24450 | 24500 | 24450 | 1104 |
| 412 | 20240228 | 122500 | 1595698250 | 24450 | 24450 | 24500 | 24450 | 129 |
| 413 | 20240228 | 122400 | 1592543250 | 24400 | 24400 | 24450 | 24400 | 175 |
| 414 | 20240228 | 122300 | 1588267650 | 24450 | 24450 | 24450 | 24450 | 78 |
| 415 | 20240228 | 122200 | 1586360550 | 24450 | 24450 | 24450 | 24450 | 159 |
| 416 | 20240228 | 122100 | 1582473000 | 24450 | 24450 | 24500 | 24450 | 73 |
| 417 | 20240228 | 122000 | 1580688050 | 24500 | 24450 | 24500 | 24400 | 212 |
| 418 | 20240228 | 121900 | 1575509950 | 24500 | 24450 | 24500 | 24450 | 88 |
| 419 | 20240228 | 121800 | 1573358250 | 24450 | 24450 | 24450 | 24450 | 106 |
| 420 | 20240228 | 121700 | 1570766550 | 24450 | 24450 | 24450 | 24450 | 97 |
| 421 | 20240228 | 121600 | 1568394900 | 24500 | 24450 | 24500 | 24450 | 164 |
| 422 | 20240228 | 121500 | 1564384550 | 24450 | 24450 | 24450 | 24450 | 199 |
| 423 | 20240228 | 121400 | 1559519000 | 24450 | 24500 | 24500 | 24450 | 145 |
| 424 | 20240228 | 121300 | 1555973700 | 24450 | 24450 | 24450 | 24450 | 167 |
| 425 | 20240228 | 121200 | 1551890550 | 24500 | 24450 | 24500 | 24450 | 112 |
| 426 | 20240228 | 121100 | 1549151600 | 24450 | 24450 | 24450 | 24450 | 1208 |
| 427 | 20240228 | 121000 | 1519616000 | 24450 | 24500 | 24500 | 24450 | 1242 |
| 428 | 20240228 | 120900 | 1489240500 | 24450 | 24500 | 24500 | 24450 | 125 |
| 429 | 20240228 | 120800 | 1486182750 | 24500 | 24500 | 24500 | 24500 | 95 |
| 430 | 20240228 | 120700 | 1483855250 | 24500 | 24500 | 24500 | 24500 | 160 |
| 431 | 20240228 | 120600 | 1479935250 | 24450 | 24450 | 24500 | 24450 | 93 |
| 432 | 20240228 | 120500 | 1477661300 | 24450 | 24500 | 24550 | 24450 | 130 |
| 433 | 20240228 | 120400 | 1474481300 | 24500 | 24500 | 24500 | 24450 | 296 |
| 434 | 20240228 | 120300 | 1467240500 | 24500 | 24500 | 24500 | 24500 | 165 |
| 435 | 20240228 | 120200 | 1463198000 | 24500 | 24450 | 24500 | 24450 | 228 |
| 436 | 20240228 | 120100 | 1457616400 | 24450 | 24500 | 24500 | 24450 | 105 |
| 437 | 20240228 | 120000 | 1455047100 | 24450 | 24550 | 24550 | 24450 | 157 |
| 438 | 20240228 | 115900 | 1451208050 | 24550 | 24500 | 24550 | 24450 | 118 |
| 439 | 20240228 | 115800 | 1448319350 | 24500 | 24550 | 24550 | 24500 | 141 |
| 440 | 20240228 | 115700 | 1444863350 | 24500 | 24550 | 24550 | 24500 | 144 |
| 441 | 20240228 | 115600 | 1441329750 | 24550 | 24500 | 24550 | 24500 | 159 |
| 442 | 20240228 | 115500 | 1437429300 | 24500 | 24450 | 24500 | 24450 | 154 |
| 443 | 20240228 | 115400 | 1433660500 | 24450 | 24450 | 24500 | 24450 | 256 |
| 444 | 20240228 | 115300 | 1427396050 | 24500 | 24450 | 24500 | 24450 | 171 |
| 445 | 20240228 | 115200 | 1423214950 | 24450 | 24450 | 24500 | 24450 | 72 |
| 446 | 20240228 | 115100 | 1421454450 | 24450 | 24450 | 24450 | 24450 | 215 |
| 447 | 20240228 | 115000 | 1416197700 | 24450 | 24500 | 24500 | 24450 | 59 |
| 448 | 20240228 | 114900 | 1414754850 | 24450 | 24500 | 24500 | 24450 | 101 |
| 449 | 20240228 | 114800 | 1412283350 | 24500 | 24450 | 24500 | 24450 | 1053 |
| 450 | 20240228 | 114700 | 1386488600 | 24450 | 24500 | 24550 | 24450 | 4251 |
| 451 | 20240228 | 114600 | 1282342250 | 24500 | 24500 | 24500 | 24500 | 166 |
| 452 | 20240228 | 114500 | 1278275250 | 24500 | 24500 | 24500 | 24500 | 73 |
| 453 | 20240228 | 114400 | 1276486750 | 24550 | 24500 | 24550 | 24500 | 172 |
| 454 | 20240228 | 114300 | 1272272600 | 24550 | 24500 | 24550 | 24500 | 62 |
| 455 | 20240228 | 114200 | 1270753400 | 24500 | 24500 | 24550 | 24500 | 158 |
| 456 | 20240228 | 114100 | 1266878800 | 24500 | 24550 | 24550 | 24500 | 22 |
| 457 | 20240228 | 114000 | 1266339650 | 24500 | 24550 | 24550 | 24500 | 197 |
| 458 | 20240228 | 113900 | 1261512300 | 24500 | 24500 | 24550 | 24500 | 92 |
| 459 | 20240228 | 113800 | 1259258250 | 24500 | 24500 | 24550 | 24500 | 249 |
| 460 | 20240228 | 113700 | 1253157500 | 24500 | 24550 | 24550 | 24500 | 149 |
| 461 | 20240228 | 113600 | 1249504000 | 24550 | 24550 | 24550 | 24500 | 106 |
| 462 | 20240228 | 113500 | 1246903450 | 24500 | 24550 | 24600 | 24500 | 142 |
| 463 | 20240228 | 113400 | 1243419000 | 24600 | 24550 | 24600 | 24550 | 120 |
| 464 | 20240228 | 113300 | 1240472000 | 24550 | 24500 | 24600 | 24500 | 151 |
| 465 | 20240228 | 113200 | 1236769500 | 24550 | 24500 | 24550 | 24500 | 153 |
| 466 | 20240228 | 113100 | 1233018000 | 24500 | 24550 | 24550 | 24500 | 260 |
| 467 | 20240228 | 113000 | 1226638500 | 24600 | 24550 | 24600 | 24550 | 107 |
| 468 | 20240228 | 112900 | 1224010800 | 24550 | 24550 | 24550 | 24550 | 143 |
| 469 | 20240228 | 112800 | 1220500150 | 24550 | 24550 | 24600 | 24550 | 475 |
| 470 | 20240228 | 112700 | 1208835950 | 24550 | 24550 | 24600 | 24550 | 259 |
| 471 | 20240228 | 112600 | 1202472000 | 24550 | 24550 | 24550 | 24550 | 114 |
| 472 | 20240228 | 112500 | 1199673300 | 24550 | 24600 | 24600 | 24550 | 375 |
| 473 | 20240228 | 112400 | 1190459550 | 24550 | 24550 | 24550 | 24550 | 387 |
| 474 | 20240228 | 112300 | 1180958700 | 24550 | 24550 | 24550 | 24550 | 74 |
| 475 | 20240228 | 112200 | 1179142000 | 24550 | 24550 | 24550 | 24550 | 153 |
| 476 | 20240228 | 112100 | 1175385850 | 24550 | 24600 | 24600 | 24550 | 101 |
| 477 | 20240228 | 112000 | 1172904900 | 24550 | 24550 | 24600 | 24550 | 197 |
| 478 | 20240228 | 111900 | 1168067450 | 24550 | 24550 | 24600 | 24550 | 278 |
| 479 | 20240228 | 111800 | 1161231350 | 24550 | 24550 | 24550 | 24550 | 147 |
| 480 | 20240228 | 111700 | 1157622500 | 24550 | 24550 | 24550 | 24550 | 170 |
| 481 | 20240228 | 111600 | 1153449000 | 24550 | 24650 | 24650 | 24550 | 570 |
| 482 | 20240228 | 111500 | 1139430300 | 24650 | 24600 | 24650 | 24600 | 173 |
| 483 | 20240228 | 111400 | 1135174250 | 24600 | 24600 | 24600 | 24600 | 582 |
| 484 | 20240228 | 111300 | 1120857050 | 24600 | 24600 | 24600 | 24600 | 168 |
| 485 | 20240228 | 111200 | 1116724250 | 24650 | 24600 | 24650 | 24600 | 142 |
| 486 | 20240228 | 111100 | 1113228950 | 24600 | 24600 | 24600 | 24600 | 126 |
| 487 | 20240228 | 111000 | 1110129350 | 24650 | 24600 | 24650 | 24600 | 196 |
| 488 | 20240228 | 110900 | 1105303050 | 24600 | 24600 | 24600 | 24600 | 146 |
| 489 | 20240228 | 110800 | 1101711450 | 24600 | 24600 | 24650 | 24600 | 192 |
| 490 | 20240228 | 110700 | 1096987250 | 24600 | 24600 | 24600 | 24600 | 88 |
| 491 | 20240228 | 110600 | 1094822450 | 24600 | 24600 | 24600 | 24600 | 181 |
| 492 | 20240228 | 110500 | 1090369850 | 24600 | 24600 | 24600 | 24600 | 69 |
| 493 | 20240228 | 110400 | 1088672450 | 24600 | 24600 | 24650 | 24600 | 313 |
| 494 | 20240228 | 110300 | 1080970400 | 24600 | 24600 | 24600 | 24600 | 77 |
| 495 | 20240228 | 110200 | 1079076200 | 24600 | 24600 | 24600 | 24600 | 176 |
| 496 | 20240228 | 110100 | 1074746600 | 24600 | 24600 | 24600 | 24600 | 60 |
| 497 | 20240228 | 110000 | 1073270600 | 24600 | 24600 | 24600 | 24600 | 173 |
| 498 | 20240228 | 105900 | 1069014800 | 24600 | 24600 | 24650 | 24600 | 485 |
| 499 | 20240228 | 105800 | 1057083750 | 24600 | 24600 | 24600 | 24600 | 194 |
| 500 | 20240228 | 105700 | 1052311350 | 24650 | 24600 | 24650 | 24600 | 257 |
| 501 | 20240228 | 105600 | 1045989100 | 24600 | 24600 | 24600 | 24600 | 2063 |
| 502 | 20240228 | 105500 | 995239300 | 24600 | 24600 | 24650 | 24600 | 275 |
| 503 | 20240228 | 105400 | 988469500 | 24600 | 24600 | 24600 | 24600 | 234 |
| 504 | 20240228 | 105300 | 982713100 | 24600 | 24600 | 24600 | 24600 | 198 |
| 505 | 20240228 | 105200 | 977842300 | 24600 | 24600 | 24650 | 24600 | 209 |
| 506 | 20240228 | 105100 | 972695900 | 24650 | 24650 | 24650 | 24600 | 244 |
| 507 | 20240228 | 105000 | 966693300 | 24650 | 24600 | 24650 | 24600 | 173 |
| 508 | 20240228 | 104900 | 962437450 | 24600 | 24600 | 24600 | 24600 | 8 |
| 509 | 20240228 | 104800 | 962240650 | 24600 | 24650 | 24650 | 24600 | 400 |
| 510 | 20240228 | 104700 | 952393650 | 24650 | 24600 | 24650 | 24600 | 169 |
| 511 | 20240228 | 104600 | 948231100 | 24650 | 24600 | 24650 | 24550 | 532 |
| 512 | 20240228 | 104500 | 935142250 | 24550 | 24600 | 24600 | 24550 | 815 |
| 513 | 20240228 | 104400 | 915096300 | 24550 | 24550 | 24600 | 24550 | 190 |
| 514 | 20240228 | 104300 | 910431600 | 24600 | 24550 | 24600 | 24550 | 333 |
| 515 | 20240228 | 104200 | 902248150 | 24550 | 24550 | 24550 | 24550 | 449 |
| 516 | 20240228 | 104100 | 891225200 | 24550 | 24550 | 24600 | 24550 | 133 |
| 517 | 20240228 | 104000 | 887960000 | 24550 | 24550 | 24550 | 24550 | 96 |
| 518 | 20240228 | 103900 | 885603200 | 24550 | 24550 | 24600 | 24550 | 160 |
| 519 | 20240228 | 103800 | 881675000 | 24550 | 24550 | 24550 | 24550 | 71 |
| 520 | 20240228 | 103700 | 879931950 | 24550 | 24550 | 24550 | 24550 | 266 |
| 521 | 20240228 | 103600 | 873401650 | 24550 | 24550 | 24550 | 24550 | 66 |
| 522 | 20240228 | 103500 | 871781350 | 24600 | 24600 | 24600 | 24550 | 194 |
| 523 | 20240228 | 103400 | 867015400 | 24550 | 24600 | 24600 | 24550 | 208 |
| 524 | 20240228 | 103300 | 861901000 | 24600 | 24550 | 24600 | 24550 | 196 |
| 525 | 20240228 | 103200 | 857086700 | 24550 | 24600 | 24600 | 24550 | 215 |
| 526 | 20240228 | 103100 | 851800450 | 24550 | 24600 | 24600 | 24550 | 176 |
| 527 | 20240228 | 103000 | 847478800 | 24600 | 24600 | 24600 | 24550 | 894 |
| 528 | 20240228 | 102900 | 825489300 | 24600 | 24600 | 24650 | 24600 | 172 |
| 529 | 20240228 | 102800 | 821257950 | 24600 | 24600 | 24650 | 24600 | 193 |
| 530 | 20240228 | 102700 | 816509900 | 24600 | 24600 | 24650 | 24600 | 26 |
| 531 | 20240228 | 102600 | 815870050 | 24600 | 24600 | 24600 | 24600 | 166 |
| 532 | 20240228 | 102500 | 811786450 | 24600 | 24600 | 24600 | 24600 | 69 |
| 533 | 20240228 | 102400 | 810089050 | 24600 | 24650 | 24650 | 24600 | 158 |
| 534 | 20240228 | 102300 | 806202200 | 24650 | 24600 | 24650 | 24600 | 81 |
| 535 | 20240228 | 102200 | 804209100 | 24600 | 24600 | 24650 | 24600 | 229 |
| 536 | 20240228 | 102100 | 798575600 | 24650 | 24600 | 24650 | 24600 | 174 |
| 537 | 20240228 | 102000 | 794295100 | 24600 | 24650 | 24650 | 24600 | 26 |
| 538 | 20240228 | 101900 | 793655450 | 24700 | 24600 | 24700 | 24600 | 1270 |
| 539 | 20240228 | 101800 | 762350700 | 24600 | 24600 | 24600 | 24600 | 110 |
| 540 | 20240228 | 101700 | 759644700 | 24600 | 24600 | 24600 | 24600 | 0 |
| 541 | 20240228 | 101600 | 759644700 | 24600 | 24600 | 24600 | 24550 | 26 |
| 542 | 20240228 | 101500 | 759005150 | 24600 | 24600 | 24600 | 24600 | 43 |
| 543 | 20240228 | 101400 | 757947350 | 24550 | 24550 | 24550 | 24550 | 284 |
| 544 | 20240228 | 101300 | 750975150 | 24600 | 24600 | 24600 | 24600 | 445 |
| 545 | 20240228 | 101200 | 740028150 | 24650 | 24650 | 24650 | 24650 | 0 |
| 546 | 20240228 | 101100 | 740028150 | 24650 | 24600 | 24650 | 24600 | 225 |
| 547 | 20240228 | 101000 | 734491950 | 24650 | 24650 | 24650 | 24650 | 1 |
| 548 | 20240228 | 100900 | 734467300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 549 | 20240228 | 100800 | 734467300 | 24650 | 24600 | 24650 | 24600 | 583 |
| 550 | 20240228 | 100700 | 720108850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 551 | 20240228 | 100600 | 720108850 | 24650 | 24650 | 24650 | 24650 | 0 |
| 552 | 20240228 | 100500 | 720108850 | 24650 | 24650 | 24650 | 24600 | 109 |
| 553 | 20240228 | 100400 | 717427250 | 24600 | 24600 | 24600 | 24600 | 134 |
| 554 | 20240228 | 100300 | 714130850 | 24550 | 24650 | 24650 | 24550 | 987 |
| 555 | 20240228 | 100200 | 689841400 | 24650 | 24600 | 24650 | 24600 | 58 |
| 556 | 20240228 | 100100 | 688413300 | 24600 | 24550 | 24600 | 24550 | 1002 |
| 557 | 20240228 | 100000 | 663779100 | 24600 | 24550 | 24600 | 24550 | 295 |
| 558 | 20240228 | 095900 | 656531800 | 24600 | 24550 | 24600 | 24550 | 31 |
| 559 | 20240228 | 095800 | 655770500 | 24550 | 24600 | 24600 | 24550 | 545 |
| 560 | 20240228 | 095700 | 642388850 | 24600 | 24600 | 24600 | 24550 | 11 |
| 561 | 20240228 | 095600 | 642118500 | 24600 | 24550 | 24600 | 24550 | 76 |
| 562 | 20240228 | 095500 | 640252500 | 24550 | 24550 | 24550 | 24550 | 163 |
| 563 | 20240228 | 095400 | 636250850 | 24550 | 24550 | 24550 | 24550 | 3 |
| 564 | 20240228 | 095300 | 636177200 | 24500 | 24600 | 24600 | 24500 | 153 |
| 565 | 20240228 | 095200 | 632428600 | 24600 | 24600 | 24600 | 24450 | 4624 |
| 566 | 20240228 | 095100 | 519074150 | 24600 | 24550 | 24600 | 24550 | 199 |
| 567 | 20240228 | 095000 | 514178950 | 24550 | 24650 | 24650 | 24550 | 92 |
| 568 | 20240228 | 094900 | 511916700 | 24600 | 24650 | 24650 | 24600 | 206 |
| 569 | 20240228 | 094800 | 506843850 | 24650 | 24600 | 24650 | 24500 | 2005 |
| 570 | 20240228 | 094700 | 457605500 | 24600 | 24600 | 24600 | 24600 | 436 |
| 571 | 20240228 | 094600 | 446879900 | 24650 | 24650 | 24650 | 24650 | 230 |
| 572 | 20240228 | 094500 | 441210400 | 24650 | 24650 | 24650 | 24600 | 1290 |
| 573 | 20240228 | 094400 | 409463400 | 24700 | 24650 | 24700 | 24650 | 250 |
| 574 | 20240228 | 094300 | 403300750 | 24650 | 24650 | 24650 | 24600 | 132 |
| 575 | 20240228 | 094200 | 400047000 | 24650 | 24650 | 24650 | 24650 | 301 |
| 576 | 20240228 | 094100 | 392627350 | 24700 | 24650 | 24700 | 24600 | 853 |
| 577 | 20240228 | 094000 | 371624950 | 24700 | 24700 | 24700 | 24700 | 8 |
| 578 | 20240228 | 093900 | 371427350 | 24700 | 24700 | 24700 | 24700 | 75 |
| 579 | 20240228 | 093800 | 369574850 | 24750 | 24750 | 24750 | 24750 | 8 |
| 580 | 20240228 | 093700 | 369376850 | 24750 | 24750 | 24750 | 24700 | 56 |
| 581 | 20240228 | 093600 | 367991350 | 24750 | 24700 | 24750 | 24700 | 146 |
| 582 | 20240228 | 093500 | 364384650 | 24700 | 24700 | 24700 | 24700 | 40 |
| 583 | 20240228 | 093400 | 363396650 | 24700 | 24700 | 24700 | 24700 | 10 |
| 584 | 20240228 | 093300 | 363149650 | 24700 | 24700 | 24700 | 24600 | 33 |
| 585 | 20240228 | 093200 | 362335000 | 24750 | 24750 | 24750 | 24600 | 1582 |
| 586 | 20240228 | 093100 | 323346750 | 24700 | 24700 | 24700 | 24700 | 391 |
| 587 | 20240228 | 093000 | 313689050 | 24700 | 24750 | 24750 | 24650 | 380 |
| 588 | 20240228 | 092900 | 304307250 | 24700 | 24750 | 24750 | 24700 | 123 |
| 589 | 20240228 | 092800 | 301268500 | 24750 | 24750 | 24750 | 24750 | 1 |
| 590 | 20240228 | 092700 | 301243750 | 24750 | 24750 | 24750 | 24750 | 30 |
| 591 | 20240228 | 092600 | 300501250 | 24700 | 24750 | 24750 | 24700 | 262 |
| 592 | 20240228 | 092500 | 294029550 | 24750 | 24750 | 24750 | 24750 | 52 |
| 593 | 20240228 | 092400 | 292742550 | 24750 | 24750 | 24750 | 24750 | 1 |
| 594 | 20240228 | 092300 | 292717800 | 24750 | 24700 | 24750 | 24700 | 72 |
| 595 | 20240228 | 092200 | 290939300 | 24700 | 24700 | 24700 | 24700 | 180 |
| 596 | 20240228 | 092100 | 286493300 | 24700 | 24700 | 24700 | 24700 | 10 |
| 597 | 20240228 | 092000 | 286246300 | 24700 | 24750 | 24750 | 24700 | 130 |
| 598 | 20240228 | 091900 | 283034550 | 24750 | 24750 | 24750 | 24750 | 90 |
| 599 | 20240228 | 091800 | 280807050 | 24750 | 24700 | 24750 | 24700 | 45 |
| 600 | 20240228 | 091700 | 279695450 | 24700 | 24700 | 24700 | 24700 | 583 |
| 601 | 20240228 | 091600 | 265295350 | 24700 | 24700 | 24700 | 24700 | 25 |
| 602 | 20240228 | 091500 | 264677850 | 24700 | 24700 | 24700 | 24700 | 78 |
| 603 | 20240228 | 091400 | 262751250 | 24700 | 24700 | 24700 | 24700 | 36 |
| 604 | 20240228 | 091300 | 261862050 | 24700 | 24700 | 24750 | 24700 | 210 |
| 605 | 20240228 | 091200 | 256674850 | 24700 | 24750 | 24750 | 24700 | 375 |
| 606 | 20240228 | 091100 | 247411850 | 24750 | 24750 | 24750 | 24750 | 2 |
| 607 | 20240228 | 091000 | 247362350 | 24700 | 24700 | 24700 | 24700 | 58 |
| 608 | 20240228 | 090900 | 245929750 | 24700 | 24700 | 24700 | 24700 | 164 |
| 609 | 20240228 | 090800 | 241878950 | 24700 | 24650 | 24700 | 24650 | 70 |
| 610 | 20240228 | 090700 | 240153300 | 24600 | 24700 | 24700 | 24600 | 15 |
| 611 | 20240228 | 090600 | 239783400 | 24700 | 24550 | 24700 | 24500 | 703 |
| 612 | 20240228 | 090500 | 222447650 | 24500 | 24600 | 24600 | 24450 | 410 |
| 613 | 20240228 | 090400 | 212401250 | 24700 | 24900 | 24900 | 24500 | 7540 |
| 614 | 20240228 | 090300 | 26962550 | 24750 | 24850 | 24850 | 24750 | 728 |
| 615 | 20240228 | 090200 | 8912000 | 24850 | 24900 | 24900 | 24850 | 231 |
| 616 | 20240228 | 090100 | 3163400 | 24850 | 24950 | 24950 | 24850 | 65 |
| 617 | 20240228 | 090000 | 1547050 | 24950 | 24950 | 24950 | 24950 | 59 |