33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240228 | 192300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 3 | 20240228 | 192200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 4 | 20240228 | 192100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 5 | 20240228 | 192000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 6 | 20240228 | 191900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 7 | 20240228 | 191800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 8 | 20240228 | 191700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 9 | 20240228 | 191600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 10 | 20240228 | 191500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 11 | 20240228 | 191400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 12 | 20240228 | 191300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 13 | 20240228 | 191200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 14 | 20240228 | 191100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 15 | 20240228 | 191000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 16 | 20240228 | 190900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 17 | 20240228 | 190800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 18 | 20240228 | 190700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 19 | 20240228 | 190600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 20 | 20240228 | 190500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 21 | 20240228 | 190400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 22 | 20240228 | 190300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 23 | 20240228 | 190200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 24 | 20240228 | 190100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 25 | 20240228 | 190000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 26 | 20240228 | 185900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 27 | 20240228 | 185800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 28 | 20240228 | 185700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 29 | 20240228 | 185600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 30 | 20240228 | 185500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 31 | 20240228 | 185400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 32 | 20240228 | 185300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 33 | 20240228 | 185200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 34 | 20240228 | 185100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 35 | 20240228 | 185000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 36 | 20240228 | 184900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 37 | 20240228 | 184800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 38 | 20240228 | 184700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 39 | 20240228 | 184600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 40 | 20240228 | 184500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 41 | 20240228 | 184400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 42 | 20240228 | 184300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 43 | 20240228 | 184200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 44 | 20240228 | 184100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 45 | 20240228 | 184000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 46 | 20240228 | 183900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 47 | 20240228 | 183800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 48 | 20240228 | 183700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 49 | 20240228 | 183600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 50 | 20240228 | 183500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 51 | 20240228 | 183400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 52 | 20240228 | 183300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 53 | 20240228 | 183200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 54 | 20240228 | 183100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 55 | 20240228 | 183000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 56 | 20240228 | 182900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 57 | 20240228 | 182800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 58 | 20240228 | 182700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 59 | 20240228 | 182600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 60 | 20240228 | 182500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 61 | 20240228 | 182400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 62 | 20240228 | 182300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 63 | 20240228 | 182200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 64 | 20240228 | 182100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 65 | 20240228 | 182000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 66 | 20240228 | 181900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 67 | 20240228 | 181800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 68 | 20240228 | 181700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 69 | 20240228 | 181600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 70 | 20240228 | 181500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 71 | 20240228 | 181400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 72 | 20240228 | 181300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 73 | 20240228 | 181200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 74 | 20240228 | 181100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 75 | 20240228 | 181000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 76 | 20240228 | 180900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 77 | 20240228 | 180800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 78 | 20240228 | 180700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 79 | 20240228 | 180600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 80 | 20240228 | 180500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 81 | 20240228 | 180400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 82 | 20240228 | 180300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 83 | 20240228 | 180200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 84 | 20240228 | 180100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 85 | 20240228 | 180000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 86 | 20240228 | 175900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 87 | 20240228 | 175800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 88 | 20240228 | 175700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 89 | 20240228 | 175600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 90 | 20240228 | 175500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 91 | 20240228 | 175400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 92 | 20240228 | 175300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 93 | 20240228 | 175200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 94 | 20240228 | 175100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 95 | 20240228 | 175000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 96 | 20240228 | 174900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 97 | 20240228 | 174800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 98 | 20240228 | 174700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 99 | 20240228 | 174600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 100 | 20240228 | 174500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 101 | 20240228 | 174400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 102 | 20240228 | 174300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 103 | 20240228 | 174200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 104 | 20240228 | 174100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 105 | 20240228 | 174000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 106 | 20240228 | 173900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 107 | 20240228 | 173800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 108 | 20240228 | 173700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 109 | 20240228 | 173600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 110 | 20240228 | 173500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 111 | 20240228 | 173400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 112 | 20240228 | 173300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 113 | 20240228 | 173200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 114 | 20240228 | 173100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 115 | 20240228 | 173000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 116 | 20240228 | 172900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 117 | 20240228 | 172800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 118 | 20240228 | 172700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 119 | 20240228 | 172600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 120 | 20240228 | 172500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 121 | 20240228 | 172400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 122 | 20240228 | 172300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 123 | 20240228 | 172200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 124 | 20240228 | 172100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 125 | 20240228 | 172000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 126 | 20240228 | 171900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 127 | 20240228 | 171800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 128 | 20240228 | 171700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 129 | 20240228 | 171600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 130 | 20240228 | 171500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 131 | 20240228 | 171400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 132 | 20240228 | 171300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 133 | 20240228 | 171200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 134 | 20240228 | 171100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 135 | 20240228 | 171000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 136 | 20240228 | 170900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 137 | 20240228 | 170800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 138 | 20240228 | 170700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 139 | 20240228 | 170600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 140 | 20240228 | 170500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 141 | 20240228 | 170400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 142 | 20240228 | 170300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 143 | 20240228 | 170200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 144 | 20240228 | 170100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 145 | 20240228 | 170000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 146 | 20240228 | 165900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 147 | 20240228 | 165800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 148 | 20240228 | 165700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 149 | 20240228 | 165600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 150 | 20240228 | 165500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 151 | 20240228 | 165400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 152 | 20240228 | 165300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 153 | 20240228 | 165200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 154 | 20240228 | 165100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 155 | 20240228 | 165000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 156 | 20240228 | 164900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 157 | 20240228 | 164800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 158 | 20240228 | 164700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 159 | 20240228 | 164600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 160 | 20240228 | 164500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 161 | 20240228 | 164400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 162 | 20240228 | 164300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 163 | 20240228 | 164200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 164 | 20240228 | 164100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 165 | 20240228 | 164000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 166 | 20240228 | 163900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 167 | 20240228 | 163800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 168 | 20240228 | 163700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 169 | 20240228 | 163600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 170 | 20240228 | 163500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 171 | 20240228 | 163400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 172 | 20240228 | 163300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 173 | 20240228 | 163200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 174 | 20240228 | 163100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 175 | 20240228 | 163000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 176 | 20240228 | 162900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 177 | 20240228 | 162800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 178 | 20240228 | 162700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 179 | 20240228 | 162600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 180 | 20240228 | 162500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 181 | 20240228 | 162400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 182 | 20240228 | 162300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 183 | 20240228 | 162200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 184 | 20240228 | 162100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 185 | 20240228 | 162000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 186 | 20240228 | 161900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 187 | 20240228 | 161800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 188 | 20240228 | 161700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 189 | 20240228 | 161600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 190 | 20240228 | 161500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 191 | 20240228 | 161400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 192 | 20240228 | 161300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 193 | 20240228 | 161200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 194 | 20240228 | 161100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 195 | 20240228 | 161000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 196 | 20240228 | 160900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 197 | 20240228 | 160800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 198 | 20240228 | 160700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 199 | 20240228 | 160600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 200 | 20240228 | 160500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 201 | 20240228 | 160400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 202 | 20240228 | 160300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 203 | 20240228 | 160200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 204 | 20240228 | 160100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 205 | 20240228 | 160000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 206 | 20240228 | 155900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 207 | 20240228 | 155800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 208 | 20240228 | 155700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 209 | 20240228 | 155600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 210 | 20240228 | 155500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 211 | 20240228 | 155400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 212 | 20240228 | 155300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 213 | 20240228 | 155200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 214 | 20240228 | 155100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 215 | 20240228 | 155000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 216 | 20240228 | 154900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 217 | 20240228 | 154800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 218 | 20240228 | 154700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 219 | 20240228 | 154600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 220 | 20240228 | 154500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 221 | 20240228 | 154400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 222 | 20240228 | 154300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 223 | 20240228 | 154200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 224 | 20240228 | 154100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 225 | 20240228 | 154000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 226 | 20240228 | 153900 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 227 | 20240228 | 153800 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 228 | 20240228 | 153700 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 229 | 20240228 | 153600 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 230 | 20240228 | 153500 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 231 | 20240228 | 153400 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 232 | 20240228 | 153300 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 233 | 20240228 | 153200 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 234 | 20240228 | 153100 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 0 |
| 235 | 20240228 | 153000 | 7218209000 | 79500 | 79500 | 79500 | 79500 | 1019 |
| 236 | 20240228 | 152900 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 237 | 20240228 | 152800 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 238 | 20240228 | 152700 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 239 | 20240228 | 152600 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 240 | 20240228 | 152500 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 241 | 20240228 | 152400 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 242 | 20240228 | 152300 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 243 | 20240228 | 152200 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 244 | 20240228 | 152100 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 245 | 20240228 | 152000 | 7137198500 | 79700 | 79700 | 79700 | 79700 | 0 |
| 246 | 20240228 | 151900 | 7137198500 | 79700 | 79700 | 79700 | 79500 | 41 |
| 247 | 20240228 | 151800 | 7133932500 | 79600 | 79600 | 79700 | 79600 | 423 |
| 248 | 20240228 | 151700 | 7100261500 | 79600 | 79700 | 79700 | 79600 | 435 |
| 249 | 20240228 | 151600 | 7065633500 | 79600 | 79600 | 79600 | 79600 | 511 |
| 250 | 20240228 | 151500 | 7024957900 | 79600 | 79600 | 79800 | 79500 | 186 |
| 251 | 20240228 | 151400 | 7010149400 | 79600 | 79600 | 79600 | 79600 | 13 |
| 252 | 20240228 | 151300 | 7009114600 | 79600 | 79700 | 79700 | 79600 | 6 |
| 253 | 20240228 | 151200 | 7008636600 | 79700 | 79700 | 79700 | 79600 | 106 |
| 254 | 20240228 | 151100 | 7000188500 | 79600 | 79900 | 79900 | 79600 | 191 |
| 255 | 20240228 | 151000 | 6984948000 | 79900 | 79500 | 79900 | 79500 | 1014 |
| 256 | 20240228 | 150900 | 6904160700 | 79500 | 79400 | 79500 | 79400 | 69 |
| 257 | 20240228 | 150800 | 6898681400 | 79500 | 79500 | 79500 | 79400 | 187 |
| 258 | 20240228 | 150700 | 6883817500 | 79500 | 79400 | 79500 | 79400 | 59 |
| 259 | 20240228 | 150600 | 6879127500 | 79400 | 79500 | 79600 | 79400 | 266 |
| 260 | 20240228 | 150500 | 6857982000 | 79400 | 79500 | 79500 | 79400 | 55 |
| 261 | 20240228 | 150400 | 6853609600 | 79300 | 79400 | 79500 | 79300 | 142 |
| 262 | 20240228 | 150300 | 6842335900 | 79500 | 79400 | 79500 | 79400 | 118 |
| 263 | 20240228 | 150200 | 6832956700 | 79400 | 79600 | 79600 | 79400 | 158 |
| 264 | 20240228 | 150100 | 6820408200 | 79400 | 79400 | 79400 | 79400 | 4 |
| 265 | 20240228 | 150000 | 6820090600 | 79400 | 79600 | 79600 | 79400 | 238 |
| 266 | 20240228 | 145900 | 6801171600 | 79600 | 79400 | 79600 | 79400 | 93 |
| 267 | 20240228 | 145800 | 6793780600 | 79400 | 79400 | 79400 | 79400 | 262 |
| 268 | 20240228 | 145700 | 6772977800 | 79400 | 79400 | 79500 | 79400 | 103 |
| 269 | 20240228 | 145600 | 6764796100 | 79400 | 79600 | 79600 | 79400 | 45 |
| 270 | 20240228 | 145500 | 6761222400 | 79400 | 79400 | 79600 | 79300 | 126 |
| 271 | 20240228 | 145400 | 6751221400 | 79400 | 79400 | 79500 | 79300 | 333 |
| 272 | 20240228 | 145300 | 6724790500 | 79400 | 79400 | 79600 | 79400 | 9 |
| 273 | 20240228 | 145200 | 6724075400 | 79600 | 79400 | 79600 | 79300 | 182 |
| 274 | 20240228 | 145100 | 6709615100 | 79400 | 79400 | 79400 | 79400 | 425 |
| 275 | 20240228 | 145000 | 6675870100 | 79400 | 79400 | 79500 | 79400 | 128 |
| 276 | 20240228 | 144900 | 6665703400 | 79400 | 79400 | 79500 | 79400 | 56 |
| 277 | 20240228 | 144800 | 6661256500 | 79400 | 79400 | 79500 | 79400 | 211 |
| 278 | 20240228 | 144700 | 6644496800 | 79400 | 79600 | 79600 | 79400 | 15 |
| 279 | 20240228 | 144600 | 6643304200 | 79400 | 79500 | 79500 | 79400 | 75 |
| 280 | 20240228 | 144500 | 6637342200 | 79400 | 79400 | 79500 | 79400 | 166 |
| 281 | 20240228 | 144400 | 6624155500 | 79400 | 79500 | 79600 | 79400 | 168 |
| 282 | 20240228 | 144300 | 6610799600 | 79500 | 79400 | 79500 | 79400 | 439 |
| 283 | 20240228 | 144200 | 6575940000 | 79300 | 79300 | 79300 | 79300 | 93 |
| 284 | 20240228 | 144100 | 6568565100 | 79300 | 79400 | 79400 | 79300 | 262 |
| 285 | 20240228 | 144000 | 6547785000 | 79300 | 79300 | 79400 | 79300 | 104 |
| 286 | 20240228 | 143900 | 6539537600 | 79300 | 79400 | 79400 | 79300 | 180 |
| 287 | 20240228 | 143800 | 6525256000 | 79300 | 79400 | 79400 | 79300 | 107 |
| 288 | 20240228 | 143700 | 6516767000 | 79300 | 79300 | 79400 | 79300 | 219 |
| 289 | 20240228 | 143600 | 6499400000 | 79300 | 79400 | 79500 | 79300 | 57 |
| 290 | 20240228 | 143500 | 6494873300 | 79300 | 79400 | 79400 | 79300 | 141 |
| 291 | 20240228 | 143400 | 6483691500 | 79400 | 79500 | 79500 | 79300 | 15 |
| 292 | 20240228 | 143300 | 6482501000 | 79500 | 79400 | 79500 | 79300 | 278 |
| 293 | 20240228 | 143200 | 6460449300 | 79400 | 79400 | 79400 | 79300 | 12 |
| 294 | 20240228 | 143100 | 6459496600 | 79400 | 79300 | 79400 | 79300 | 308 |
| 295 | 20240228 | 143000 | 6435059000 | 79300 | 79300 | 79300 | 79300 | 81 |
| 296 | 20240228 | 142900 | 6428635700 | 79300 | 79300 | 79400 | 79200 | 781 |
| 297 | 20240228 | 142800 | 6366713700 | 79200 | 79300 | 79300 | 79200 | 105 |
| 298 | 20240228 | 142700 | 6358397200 | 79300 | 79300 | 79300 | 79200 | 72 |
| 299 | 20240228 | 142600 | 6352694400 | 79200 | 79200 | 79300 | 79200 | 186 |
| 300 | 20240228 | 142500 | 6337959500 | 79300 | 79300 | 79300 | 79200 | 82 |
| 301 | 20240228 | 142400 | 6331458600 | 79300 | 79200 | 79300 | 79200 | 298 |
| 302 | 20240228 | 142300 | 6307842600 | 79300 | 79300 | 79300 | 79200 | 71 |
| 303 | 20240228 | 142200 | 6302212500 | 79200 | 79200 | 79700 | 79200 | 427 |
| 304 | 20240228 | 142100 | 6268383300 | 79300 | 79300 | 79400 | 79300 | 83 |
| 305 | 20240228 | 142000 | 6261800700 | 79400 | 79400 | 79400 | 79300 | 254 |
| 306 | 20240228 | 141900 | 6241650700 | 79300 | 79300 | 79400 | 79300 | 68 |
| 307 | 20240228 | 141800 | 6236254800 | 79300 | 79400 | 79400 | 79300 | 192 |
| 308 | 20240228 | 141700 | 6221029100 | 79300 | 79500 | 79500 | 79300 | 71 |
| 309 | 20240228 | 141600 | 6215394300 | 79400 | 79400 | 79400 | 79300 | 309 |
| 310 | 20240228 | 141500 | 6190873500 | 79300 | 79400 | 79400 | 79300 | 168 |
| 311 | 20240228 | 141400 | 6177547500 | 79300 | 79300 | 79300 | 79300 | 116 |
| 312 | 20240228 | 141300 | 6168348700 | 79300 | 79300 | 79400 | 79300 | 75 |
| 313 | 20240228 | 141200 | 6162401100 | 79400 | 79300 | 79400 | 79300 | 135 |
| 314 | 20240228 | 141100 | 6151689300 | 79300 | 79300 | 79300 | 79300 | 128 |
| 315 | 20240228 | 141000 | 6141538900 | 79300 | 79300 | 79400 | 79300 | 257 |
| 316 | 20240228 | 140900 | 6121155000 | 79300 | 79400 | 79400 | 79300 | 72 |
| 317 | 20240228 | 140800 | 6115444700 | 79300 | 79300 | 79400 | 79300 | 245 |
| 318 | 20240228 | 140700 | 6096016100 | 79400 | 79400 | 79400 | 79300 | 125 |
| 319 | 20240228 | 140600 | 6086099200 | 79300 | 79300 | 79400 | 79300 | 143 |
| 320 | 20240228 | 140500 | 6074759100 | 79400 | 79400 | 79500 | 79300 | 70 |
| 321 | 20240228 | 140400 | 6069201900 | 79300 | 79300 | 79400 | 79300 | 627 |
| 322 | 20240228 | 140300 | 6019480200 | 79300 | 79300 | 79400 | 79300 | 112 |
| 323 | 20240228 | 140200 | 6010594700 | 79400 | 79300 | 79400 | 79300 | 260 |
| 324 | 20240228 | 140100 | 5989966600 | 79300 | 79400 | 79400 | 79300 | 102 |
| 325 | 20240228 | 140000 | 5981873800 | 79300 | 79400 | 79400 | 79300 | 148 |
| 326 | 20240228 | 135900 | 5970133200 | 79400 | 79300 | 79400 | 79300 | 223 |
| 327 | 20240228 | 135800 | 5952448700 | 79400 | 79400 | 79400 | 79300 | 85 |
| 328 | 20240228 | 135700 | 5945701600 | 79300 | 79300 | 79400 | 79300 | 247 |
| 329 | 20240228 | 135600 | 5926114200 | 79400 | 79300 | 79400 | 79300 | 59 |
| 330 | 20240228 | 135500 | 5921431600 | 79300 | 79400 | 79400 | 79300 | 245 |
| 331 | 20240228 | 135400 | 5901998900 | 79400 | 79500 | 79500 | 79300 | 73 |
| 332 | 20240228 | 135300 | 5896204100 | 79500 | 79400 | 79600 | 79400 | 1143 |
| 333 | 20240228 | 135200 | 5805445500 | 79500 | 79500 | 79500 | 79500 | 46 |
| 334 | 20240228 | 135100 | 5801788500 | 79500 | 79400 | 79700 | 79400 | 468 |
| 335 | 20240228 | 135000 | 5764560200 | 79400 | 79400 | 79500 | 79400 | 1138 |
| 336 | 20240228 | 134900 | 5674201600 | 79400 | 79600 | 79600 | 79400 | 327 |
| 337 | 20240228 | 134800 | 5648228800 | 79500 | 79400 | 79500 | 79400 | 264 |
| 338 | 20240228 | 134700 | 5627264500 | 79500 | 79500 | 79500 | 79400 | 139 |
| 339 | 20240228 | 134600 | 5616227100 | 79500 | 79500 | 79600 | 79500 | 203 |
| 340 | 20240228 | 134500 | 5600084900 | 79600 | 79500 | 79600 | 79500 | 138 |
| 341 | 20240228 | 134400 | 5589113000 | 79500 | 79600 | 79600 | 79500 | 138 |
| 342 | 20240228 | 134300 | 5578138000 | 79600 | 79500 | 79600 | 79500 | 145 |
| 343 | 20240228 | 134200 | 5566610300 | 79600 | 79500 | 79600 | 79500 | 163 |
| 344 | 20240228 | 134100 | 5553651000 | 79600 | 79500 | 79600 | 79500 | 144 |
| 345 | 20240228 | 134000 | 5542194600 | 79500 | 79500 | 79500 | 79500 | 75 |
| 346 | 20240228 | 133900 | 5536232100 | 79500 | 79500 | 79700 | 79500 | 261 |
| 347 | 20240228 | 133800 | 5515474700 | 79600 | 79500 | 79700 | 79500 | 148 |
| 348 | 20240228 | 133700 | 5503705900 | 79400 | 79600 | 79600 | 79400 | 133 |
| 349 | 20240228 | 133600 | 5493132300 | 79500 | 79500 | 79500 | 79500 | 151 |
| 350 | 20240228 | 133500 | 5481127800 | 79600 | 79500 | 79700 | 79500 | 22 |
| 351 | 20240228 | 133400 | 5479378500 | 79500 | 79400 | 79600 | 79400 | 643 |
| 352 | 20240228 | 133300 | 5428257300 | 79400 | 79400 | 79500 | 79400 | 118 |
| 353 | 20240228 | 133200 | 5418885700 | 79400 | 79400 | 79500 | 79400 | 148 |
| 354 | 20240228 | 133100 | 5407130700 | 79400 | 79500 | 79500 | 79400 | 141 |
| 355 | 20240228 | 133000 | 5395932200 | 79500 | 79400 | 79500 | 79400 | 554 |
| 356 | 20240228 | 132900 | 5351940400 | 79400 | 79400 | 79400 | 79400 | 13 |
| 357 | 20240228 | 132800 | 5350908200 | 79400 | 79400 | 79400 | 79400 | 195 |
| 358 | 20240228 | 132700 | 5335425200 | 79500 | 79600 | 79600 | 79400 | 65 |
| 359 | 20240228 | 132600 | 5330254000 | 79400 | 79500 | 79500 | 79400 | 33 |
| 360 | 20240228 | 132500 | 5327632300 | 79500 | 79500 | 79500 | 79400 | 66 |
| 361 | 20240228 | 132400 | 5322387600 | 79400 | 79500 | 79500 | 79400 | 214 |
| 362 | 20240228 | 132300 | 5305394000 | 79500 | 79400 | 79500 | 79400 | 201 |
| 363 | 20240228 | 132200 | 5289432000 | 79500 | 79500 | 79500 | 79400 | 228 |
| 364 | 20240228 | 132100 | 5271313800 | 79500 | 79500 | 79500 | 79500 | 1 |
| 365 | 20240228 | 132000 | 5271234300 | 79400 | 79500 | 79500 | 79400 | 326 |
| 366 | 20240228 | 131900 | 5245329100 | 79500 | 79500 | 79600 | 79500 | 17 |
| 367 | 20240228 | 131800 | 5243977500 | 79800 | 79400 | 79800 | 79400 | 431 |
| 368 | 20240228 | 131700 | 5209725300 | 79500 | 79500 | 79500 | 79400 | 135 |
| 369 | 20240228 | 131600 | 5199003900 | 79500 | 79400 | 79500 | 79400 | 285 |
| 370 | 20240228 | 131500 | 5176354500 | 79400 | 79600 | 79600 | 79400 | 684 |
| 371 | 20240228 | 131400 | 5121964600 | 79600 | 79600 | 79600 | 79600 | 2 |
| 372 | 20240228 | 131300 | 5121805400 | 79500 | 79600 | 79600 | 79500 | 458 |
| 373 | 20240228 | 131200 | 5085384100 | 79500 | 79600 | 79600 | 79500 | 28 |
| 374 | 20240228 | 131100 | 5083157000 | 79500 | 79600 | 79600 | 79500 | 260 |
| 375 | 20240228 | 131000 | 5062478100 | 79600 | 79500 | 79600 | 79500 | 103 |
| 376 | 20240228 | 130900 | 5054289100 | 79600 | 79600 | 79600 | 79600 | 63 |
| 377 | 20240228 | 130800 | 5049274300 | 79900 | 79500 | 79900 | 79500 | 297 |
| 378 | 20240228 | 130700 | 5025642900 | 79500 | 79500 | 79700 | 79500 | 105 |
| 379 | 20240228 | 130600 | 5017287000 | 79500 | 79600 | 79800 | 79500 | 76 |
| 380 | 20240228 | 130500 | 5011234000 | 79600 | 79500 | 79600 | 79500 | 176 |
| 381 | 20240228 | 130400 | 4997241500 | 79500 | 79600 | 79600 | 79500 | 147 |
| 382 | 20240228 | 130300 | 4985550100 | 79600 | 79500 | 79600 | 79500 | 812 |
| 383 | 20240228 | 130200 | 4920996000 | 79600 | 79600 | 79600 | 79500 | 170 |
| 384 | 20240228 | 130100 | 4907475700 | 79600 | 79500 | 79700 | 79500 | 379 |
| 385 | 20240228 | 130000 | 4877340700 | 79500 | 79800 | 79800 | 79500 | 26 |
| 386 | 20240228 | 125900 | 4875268900 | 79500 | 79600 | 79900 | 79500 | 192 |
| 387 | 20240228 | 125800 | 4859989100 | 79600 | 79600 | 79600 | 79500 | 38 |
| 388 | 20240228 | 125700 | 4856966100 | 79500 | 79600 | 79600 | 79500 | 219 |
| 389 | 20240228 | 125600 | 4839554400 | 79600 | 79600 | 79600 | 79600 | 134 |
| 390 | 20240228 | 125500 | 4828888000 | 79600 | 79600 | 79800 | 79600 | 77 |
| 391 | 20240228 | 125400 | 4822757600 | 79800 | 79600 | 79800 | 79600 | 49 |
| 392 | 20240228 | 125300 | 4818852200 | 79500 | 79600 | 79600 | 79500 | 217 |
| 393 | 20240228 | 125200 | 4801600600 | 79500 | 79600 | 79600 | 79500 | 141 |
| 394 | 20240228 | 125100 | 4790381600 | 79500 | 79500 | 79600 | 79500 | 131 |
| 395 | 20240228 | 125000 | 4779963000 | 79500 | 79500 | 79600 | 79500 | 217 |
| 396 | 20240228 | 124900 | 4762709800 | 79600 | 79600 | 79600 | 79500 | 3309 |
| 397 | 20240228 | 124800 | 4499314400 | 79600 | 79700 | 79800 | 79600 | 331 |
| 398 | 20240228 | 124700 | 4472946800 | 79800 | 79800 | 79800 | 79800 | 58 |
| 399 | 20240228 | 124600 | 4468318400 | 79700 | 79700 | 79800 | 79700 | 202 |
| 400 | 20240228 | 124500 | 4452218900 | 79700 | 79800 | 79800 | 79700 | 53 |
| 401 | 20240228 | 124400 | 4447990600 | 79700 | 79700 | 79700 | 79700 | 190 |
| 402 | 20240228 | 124300 | 4432847600 | 79800 | 79900 | 79900 | 79800 | 304 |
| 403 | 20240228 | 124200 | 4408588100 | 79900 | 79900 | 79900 | 79900 | 43 |
| 404 | 20240228 | 124100 | 4405152400 | 79800 | 79900 | 79900 | 79800 | 6 |
| 405 | 20240228 | 124000 | 4404673100 | 79900 | 79800 | 79900 | 79800 | 54 |
| 406 | 20240228 | 123900 | 4400361100 | 79900 | 79800 | 79900 | 79800 | 14 |
| 407 | 20240228 | 123800 | 4399243500 | 79800 | 79800 | 79800 | 79800 | 166 |
| 408 | 20240228 | 123700 | 4385996700 | 79700 | 79800 | 79800 | 79700 | 58 |
| 409 | 20240228 | 123600 | 4381368400 | 79800 | 79900 | 79900 | 79800 | 118 |
| 410 | 20240228 | 123500 | 4371950200 | 79900 | 79900 | 79900 | 79800 | 42 |
| 411 | 20240228 | 123400 | 4368594500 | 79900 | 79800 | 79900 | 79800 | 76 |
| 412 | 20240228 | 123300 | 4362528600 | 79800 | 79700 | 79800 | 79700 | 219 |
| 413 | 20240228 | 123200 | 4345057400 | 79700 | 79800 | 79800 | 79700 | 46 |
| 414 | 20240228 | 123100 | 4341387100 | 79800 | 79800 | 79800 | 79800 | 122 |
| 415 | 20240228 | 123000 | 4331651500 | 79800 | 79800 | 79800 | 79800 | 40 |
| 416 | 20240228 | 122900 | 4328459500 | 79800 | 79800 | 79800 | 79700 | 18 |
| 417 | 20240228 | 122800 | 4327024200 | 79700 | 79700 | 79800 | 79700 | 93 |
| 418 | 20240228 | 122700 | 4319608000 | 79800 | 79700 | 79800 | 79700 | 25 |
| 419 | 20240228 | 122600 | 4317614900 | 79700 | 79800 | 79800 | 79700 | 93 |
| 420 | 20240228 | 122500 | 4310194000 | 79800 | 79800 | 79800 | 79800 | 6 |
| 421 | 20240228 | 122400 | 4309715200 | 79800 | 79800 | 79800 | 79800 | 10 |
| 422 | 20240228 | 122300 | 4308917200 | 79800 | 79800 | 79800 | 79800 | 180 |
| 423 | 20240228 | 122200 | 4294553200 | 79900 | 79900 | 79900 | 79900 | 3 |
| 424 | 20240228 | 122100 | 4294313500 | 79900 | 79900 | 79900 | 79900 | 49 |
| 425 | 20240228 | 122000 | 4290398400 | 79900 | 79900 | 79900 | 79900 | 1 |
| 426 | 20240228 | 121900 | 4290318500 | 79800 | 79900 | 79900 | 79800 | 88 |
| 427 | 20240228 | 121800 | 4283292300 | 79800 | 79900 | 79900 | 79800 | 434 |
| 428 | 20240228 | 121700 | 4248617300 | 79900 | 79900 | 79900 | 79900 | 25 |
| 429 | 20240228 | 121600 | 4246619800 | 79900 | 80000 | 80000 | 79900 | 3 |
| 430 | 20240228 | 121500 | 4246380000 | 79900 | 79900 | 79900 | 79900 | 1 |
| 431 | 20240228 | 121400 | 4246300100 | 79900 | 79900 | 79900 | 79900 | 4 |
| 432 | 20240228 | 121300 | 4245980500 | 79900 | 79900 | 79900 | 79900 | 4 |
| 433 | 20240228 | 121200 | 4245660900 | 79900 | 79900 | 79900 | 79900 | 42 |
| 434 | 20240228 | 121100 | 4242305100 | 79900 | 79800 | 79900 | 79800 | 40 |
| 435 | 20240228 | 121000 | 4239109200 | 79800 | 79900 | 79900 | 79800 | 2 |
| 436 | 20240228 | 120900 | 4238949500 | 79900 | 79900 | 79900 | 79800 | 66 |
| 437 | 20240228 | 120800 | 4233678600 | 79900 | 79900 | 79900 | 79900 | 13 |
| 438 | 20240228 | 120700 | 4232639900 | 79900 | 79900 | 79900 | 79900 | 70 |
| 439 | 20240228 | 120600 | 4227046900 | 79800 | 79900 | 79900 | 79800 | 115 |
| 440 | 20240228 | 120500 | 4217858500 | 79900 | 79900 | 79900 | 79900 | 2 |
| 441 | 20240228 | 120400 | 4217698700 | 79900 | 79900 | 79900 | 79800 | 121 |
| 442 | 20240228 | 120300 | 4208038800 | 79900 | 79900 | 79900 | 79900 | 19 |
| 443 | 20240228 | 120200 | 4206520700 | 79900 | 79900 | 79900 | 79900 | 57 |
| 444 | 20240228 | 120100 | 4201966400 | 79900 | 79900 | 79900 | 79900 | 51 |
| 445 | 20240228 | 120000 | 4197891500 | 79800 | 79900 | 79900 | 79800 | 51 |
| 446 | 20240228 | 115900 | 4193817500 | 79900 | 79900 | 79900 | 79900 | 15 |
| 447 | 20240228 | 115800 | 4192619000 | 79800 | 79900 | 79900 | 79800 | 6 |
| 448 | 20240228 | 115700 | 4192139900 | 79900 | 79900 | 79900 | 79800 | 75 |
| 449 | 20240228 | 115600 | 4186150500 | 79900 | 79900 | 79900 | 79900 | 22 |
| 450 | 20240228 | 115500 | 4184392700 | 79900 | 79900 | 79900 | 79900 | 420 |
| 451 | 20240228 | 115400 | 4150834700 | 79900 | 79900 | 79900 | 79900 | 51 |
| 452 | 20240228 | 115300 | 4146759800 | 80000 | 80000 | 80000 | 80000 | 26 |
| 453 | 20240228 | 115200 | 4144679800 | 80000 | 79900 | 80000 | 79900 | 10 |
| 454 | 20240228 | 115100 | 4143880100 | 79900 | 79900 | 79900 | 79900 | 10 |
| 455 | 20240228 | 115000 | 4143081100 | 79900 | 80000 | 80000 | 79900 | 40 |
| 456 | 20240228 | 114900 | 4139883600 | 79900 | 79900 | 79900 | 79900 | 5 |
| 457 | 20240228 | 114800 | 4139484100 | 80000 | 80000 | 80000 | 80000 | 5 |
| 458 | 20240228 | 114700 | 4139084100 | 80000 | 80000 | 80000 | 80000 | 0 |
| 459 | 20240228 | 114600 | 4139084100 | 80000 | 79900 | 80000 | 79900 | 26 |
| 460 | 20240228 | 114500 | 4137005400 | 79900 | 79900 | 79900 | 79900 | 18 |
| 461 | 20240228 | 114400 | 4135567200 | 80000 | 80000 | 80000 | 80000 | 21 |
| 462 | 20240228 | 114300 | 4133887200 | 80000 | 80000 | 80000 | 79900 | 29 |
| 463 | 20240228 | 114200 | 4131567300 | 80000 | 80000 | 80000 | 80000 | 72 |
| 464 | 20240228 | 114100 | 4125807300 | 80000 | 80100 | 80100 | 80000 | 40 |
| 465 | 20240228 | 114000 | 4122603700 | 80100 | 80100 | 80100 | 80100 | 23 |
| 466 | 20240228 | 113900 | 4120761400 | 80000 | 80000 | 80000 | 79900 | 433 |
| 467 | 20240228 | 113800 | 4086121500 | 80000 | 79900 | 80000 | 79900 | 13 |
| 468 | 20240228 | 113700 | 4085082400 | 80000 | 80000 | 80000 | 80000 | 16 |
| 469 | 20240228 | 113600 | 4083802400 | 80000 | 80000 | 80000 | 80000 | 0 |
| 470 | 20240228 | 113500 | 4083802400 | 80000 | 80000 | 80000 | 80000 | 11 |
| 471 | 20240228 | 113400 | 4082922400 | 80000 | 80000 | 80000 | 80000 | 25 |
| 472 | 20240228 | 113300 | 4080922400 | 80000 | 80000 | 80000 | 80000 | 41 |
| 473 | 20240228 | 113200 | 4077642400 | 79900 | 79900 | 79900 | 79900 | 13 |
| 474 | 20240228 | 113100 | 4076603700 | 79900 | 79900 | 79900 | 79800 | 45 |
| 475 | 20240228 | 113000 | 4073009100 | 79900 | 79900 | 80000 | 79900 | 131 |
| 476 | 20240228 | 112900 | 4062538700 | 79900 | 79900 | 79900 | 79900 | 2 |
| 477 | 20240228 | 112800 | 4062378900 | 79900 | 80000 | 80000 | 79900 | 95 |
| 478 | 20240228 | 112700 | 4054786700 | 80000 | 79900 | 80000 | 79900 | 116 |
| 479 | 20240228 | 112600 | 4045517000 | 79900 | 79900 | 79900 | 79900 | 100 |
| 480 | 20240228 | 112500 | 4037527000 | 79800 | 79900 | 79900 | 79800 | 2 |
| 481 | 20240228 | 112400 | 4037367300 | 79900 | 79900 | 79900 | 79800 | 126 |
| 482 | 20240228 | 112300 | 4027301500 | 79900 | 79900 | 79900 | 79700 | 253 |
| 483 | 20240228 | 112200 | 4007108900 | 79900 | 79900 | 79900 | 79900 | 130 |
| 484 | 20240228 | 112100 | 3996721900 | 79900 | 79900 | 79900 | 79800 | 20 |
| 485 | 20240228 | 112000 | 3995124000 | 79900 | 79900 | 79900 | 79800 | 78 |
| 486 | 20240228 | 111900 | 3988898000 | 79900 | 79900 | 79900 | 79900 | 41 |
| 487 | 20240228 | 111800 | 3985622100 | 79900 | 79900 | 79900 | 79900 | 5 |
| 488 | 20240228 | 111700 | 3985222600 | 79900 | 79900 | 79900 | 79900 | 79 |
| 489 | 20240228 | 111600 | 3978910500 | 79900 | 79900 | 79900 | 79900 | 1 |
| 490 | 20240228 | 111500 | 3978830600 | 79900 | 79900 | 79900 | 79900 | 38 |
| 491 | 20240228 | 111400 | 3975794400 | 79900 | 79900 | 79900 | 79900 | 13 |
| 492 | 20240228 | 111300 | 3974755700 | 79900 | 79900 | 79900 | 79900 | 9 |
| 493 | 20240228 | 111200 | 3974036600 | 79900 | 79900 | 80000 | 79900 | 1341 |
| 494 | 20240228 | 111100 | 3866890200 | 80000 | 80100 | 80100 | 80000 | 192 |
| 495 | 20240228 | 111000 | 3851527800 | 80100 | 80000 | 80100 | 80000 | 6 |
| 496 | 20240228 | 110900 | 3851047300 | 80000 | 80000 | 80000 | 80000 | 19 |
| 497 | 20240228 | 110800 | 3849527300 | 80000 | 80000 | 80000 | 80000 | 29 |
| 498 | 20240228 | 110700 | 3847207300 | 80000 | 80000 | 80100 | 80000 | 106 |
| 499 | 20240228 | 110600 | 3838725900 | 80100 | 80000 | 80100 | 80000 | 14 |
| 500 | 20240228 | 110500 | 3837605500 | 80100 | 80100 | 80100 | 80100 | 0 |
| 501 | 20240228 | 110400 | 3837605500 | 80100 | 80000 | 80100 | 80000 | 105 |
| 502 | 20240228 | 110300 | 3829197000 | 80000 | 80100 | 80100 | 80000 | 3 |
| 503 | 20240228 | 110200 | 3828956800 | 80200 | 80100 | 80200 | 80100 | 59 |
| 504 | 20240228 | 110100 | 3824230700 | 80200 | 80100 | 80200 | 80100 | 31 |
| 505 | 20240228 | 110000 | 3821745800 | 80100 | 80200 | 80200 | 80100 | 133 |
| 506 | 20240228 | 105900 | 3811092200 | 80200 | 80200 | 80200 | 80200 | 8 |
| 507 | 20240228 | 105800 | 3810450600 | 80200 | 80200 | 80200 | 80200 | 60 |
| 508 | 20240228 | 105700 | 3805638600 | 80200 | 80100 | 80200 | 80100 | 21 |
| 509 | 20240228 | 105600 | 3803955000 | 80100 | 80100 | 80200 | 80100 | 91 |
| 510 | 20240228 | 105500 | 3796659700 | 80200 | 80100 | 80200 | 80100 | 41 |
| 511 | 20240228 | 105400 | 3793373600 | 80200 | 80100 | 80200 | 80100 | 20 |
| 512 | 20240228 | 105300 | 3791770300 | 80100 | 80100 | 80100 | 80100 | 2 |
| 513 | 20240228 | 105200 | 3791610100 | 80100 | 80100 | 80100 | 80100 | 2 |
| 514 | 20240228 | 105100 | 3791449900 | 80100 | 80000 | 80200 | 80000 | 70 |
| 515 | 20240228 | 105000 | 3785844300 | 80200 | 80100 | 80200 | 80100 | 19 |
| 516 | 20240228 | 104900 | 3784322200 | 80100 | 80100 | 80100 | 80100 | 41 |
| 517 | 20240228 | 104800 | 3781038100 | 80100 | 80200 | 80200 | 80100 | 48 |
| 518 | 20240228 | 104700 | 3777188900 | 80000 | 80100 | 80100 | 80000 | 3 |
| 519 | 20240228 | 104600 | 3776948700 | 80200 | 80200 | 80200 | 80100 | 100 |
| 520 | 20240228 | 104500 | 3768935100 | 80000 | 80100 | 80200 | 80000 | 97 |
| 521 | 20240228 | 104400 | 3761167500 | 80200 | 80300 | 80300 | 80200 | 49 |
| 522 | 20240228 | 104300 | 3757237500 | 80300 | 80200 | 80300 | 80200 | 215 |
| 523 | 20240228 | 104200 | 3739993500 | 80100 | 80100 | 80100 | 80100 | 79 |
| 524 | 20240228 | 104100 | 3733665600 | 80100 | 80200 | 80200 | 80100 | 29 |
| 525 | 20240228 | 104000 | 3731340800 | 80200 | 80200 | 80200 | 80200 | 33 |
| 526 | 20240228 | 103900 | 3728694200 | 80100 | 80100 | 80100 | 80100 | 1 |
| 527 | 20240228 | 103800 | 3728614100 | 80200 | 80100 | 80200 | 80100 | 459 |
| 528 | 20240228 | 103700 | 3691846200 | 80200 | 80200 | 80200 | 80200 | 5 |
| 529 | 20240228 | 103600 | 3691445200 | 80000 | 80100 | 80100 | 80000 | 20 |
| 530 | 20240228 | 103500 | 3689844100 | 80200 | 80000 | 80200 | 80000 | 70 |
| 531 | 20240228 | 103400 | 3684235300 | 80000 | 80100 | 80100 | 80000 | 15 |
| 532 | 20240228 | 103300 | 3683033900 | 80100 | 80200 | 80200 | 80100 | 27 |
| 533 | 20240228 | 103200 | 3680870000 | 80100 | 80100 | 80100 | 80100 | 14 |
| 534 | 20240228 | 103100 | 3679748600 | 80100 | 80100 | 80200 | 80100 | 58 |
| 535 | 20240228 | 103000 | 3675101300 | 79900 | 80100 | 80100 | 79900 | 45 |
| 536 | 20240228 | 102900 | 3671499800 | 80200 | 80200 | 80200 | 80200 | 3 |
| 537 | 20240228 | 102800 | 3671259200 | 80200 | 80100 | 80200 | 80000 | 45 |
| 538 | 20240228 | 102700 | 3667653600 | 80000 | 79900 | 80000 | 79900 | 80 |
| 539 | 20240228 | 102600 | 3661254200 | 79900 | 79900 | 79900 | 79900 | 2 |
| 540 | 20240228 | 102500 | 3661094400 | 79900 | 80000 | 80000 | 79900 | 19 |
| 541 | 20240228 | 102400 | 3659574800 | 79900 | 80000 | 80000 | 79900 | 29 |
| 542 | 20240228 | 102300 | 3657255000 | 80100 | 80100 | 80100 | 79900 | 104 |
| 543 | 20240228 | 102200 | 3648937100 | 80200 | 80100 | 80200 | 80000 | 48 |
| 544 | 20240228 | 102100 | 3645092200 | 80200 | 80000 | 80200 | 80000 | 24 |
| 545 | 20240228 | 102000 | 3643170800 | 80000 | 80000 | 80100 | 80000 | 18 |
| 546 | 20240228 | 101900 | 3641729600 | 80100 | 80200 | 80200 | 80100 | 72 |
| 547 | 20240228 | 101800 | 3635957000 | 80200 | 80200 | 80200 | 80000 | 641 |
| 548 | 20240228 | 101700 | 3584556300 | 80200 | 80300 | 80300 | 80200 | 229 |
| 549 | 20240228 | 101600 | 3566177600 | 80300 | 80300 | 80400 | 80300 | 151 |
| 550 | 20240228 | 101500 | 3554052200 | 80300 | 80300 | 80400 | 80300 | 78 |
| 551 | 20240228 | 101400 | 3547782500 | 80300 | 80300 | 80400 | 80300 | 74 |
| 552 | 20240228 | 101300 | 3541839300 | 80300 | 80400 | 80400 | 80300 | 35 |
| 553 | 20240228 | 101200 | 3539027500 | 80400 | 80500 | 80500 | 80400 | 133 |
| 554 | 20240228 | 101100 | 3528331700 | 80400 | 80400 | 80500 | 80400 | 48 |
| 555 | 20240228 | 101000 | 3524472400 | 80500 | 80400 | 80500 | 80400 | 154 |
| 556 | 20240228 | 100900 | 3512089100 | 80400 | 80500 | 80500 | 80200 | 182 |
| 557 | 20240228 | 100800 | 3497460600 | 80600 | 80500 | 80600 | 80500 | 220 |
| 558 | 20240228 | 100700 | 3479748900 | 80500 | 80600 | 80600 | 80500 | 363 |
| 559 | 20240228 | 100600 | 3450492300 | 80600 | 80400 | 80600 | 80400 | 1868 |
| 560 | 20240228 | 100500 | 3300207300 | 80300 | 80300 | 80300 | 80200 | 471 |
| 561 | 20240228 | 100400 | 3262398500 | 80200 | 80200 | 80300 | 80200 | 539 |
| 562 | 20240228 | 100300 | 3219169900 | 80300 | 79800 | 80400 | 79800 | 2713 |
| 563 | 20240228 | 100200 | 3001696700 | 79700 | 79800 | 79800 | 79700 | 43 |
| 564 | 20240228 | 100100 | 2998267000 | 79800 | 79700 | 79800 | 79600 | 246 |
| 565 | 20240228 | 100000 | 2978668600 | 79700 | 79800 | 79800 | 79600 | 52 |
| 566 | 20240228 | 095900 | 2974528700 | 79700 | 79700 | 79800 | 79700 | 264 |
| 567 | 20240228 | 095800 | 2953483500 | 79800 | 79700 | 79800 | 79700 | 242 |
| 568 | 20240228 | 095700 | 2934194300 | 79700 | 79700 | 79800 | 79700 | 85 |
| 569 | 20240228 | 095600 | 2927415300 | 79800 | 79700 | 79800 | 79700 | 37 |
| 570 | 20240228 | 095500 | 2924464500 | 79700 | 79700 | 79800 | 79700 | 11 |
| 571 | 20240228 | 095400 | 2923587600 | 79700 | 79800 | 79900 | 79700 | 71 |
| 572 | 20240228 | 095300 | 2917919200 | 79700 | 79800 | 79800 | 79700 | 22 |
| 573 | 20240228 | 095200 | 2916165000 | 79900 | 79700 | 79900 | 79700 | 199 |
| 574 | 20240228 | 095100 | 2900267800 | 79700 | 79700 | 79800 | 79700 | 21 |
| 575 | 20240228 | 095000 | 2898594000 | 79700 | 79800 | 79800 | 79700 | 31 |
| 576 | 20240228 | 094900 | 2896122100 | 79800 | 79700 | 79800 | 79600 | 202 |
| 577 | 20240228 | 094800 | 2880019900 | 79500 | 79600 | 79700 | 79500 | 320 |
| 578 | 20240228 | 094700 | 2854542300 | 79700 | 79600 | 79700 | 79600 | 77 |
| 579 | 20240228 | 094600 | 2848407900 | 79600 | 79700 | 79700 | 79600 | 107 |
| 580 | 20240228 | 094500 | 2839880100 | 79800 | 79800 | 79800 | 79800 | 74 |
| 581 | 20240228 | 094400 | 2833974900 | 79800 | 79900 | 79900 | 79800 | 406 |
| 582 | 20240228 | 094300 | 2801543000 | 79900 | 79900 | 80000 | 79900 | 43 |
| 583 | 20240228 | 094200 | 2798107200 | 79900 | 80000 | 80000 | 79900 | 18 |
| 584 | 20240228 | 094100 | 2796668400 | 80000 | 80000 | 80000 | 79900 | 150 |
| 585 | 20240228 | 094000 | 2784669900 | 79900 | 79800 | 80000 | 79800 | 681 |
| 586 | 20240228 | 093900 | 2730221400 | 79800 | 79800 | 79900 | 79700 | 159 |
| 587 | 20240228 | 093800 | 2717530000 | 79800 | 79600 | 79800 | 79600 | 85 |
| 588 | 20240228 | 093700 | 2710748200 | 79600 | 79800 | 79900 | 79600 | 103 |
| 589 | 20240228 | 093600 | 2702540400 | 79900 | 79700 | 79900 | 79700 | 31 |
| 590 | 20240228 | 093500 | 2700064800 | 79800 | 79600 | 79800 | 79500 | 269 |
| 591 | 20240228 | 093400 | 2678646900 | 79600 | 80000 | 80000 | 79500 | 909 |
| 592 | 20240228 | 093300 | 2606111400 | 80000 | 80000 | 80100 | 80000 | 158 |
| 593 | 20240228 | 093200 | 2593470400 | 80000 | 80200 | 80200 | 80000 | 477 |
| 594 | 20240228 | 093100 | 2555248400 | 80200 | 80100 | 80200 | 80100 | 202 |
| 595 | 20240228 | 093000 | 2539061900 | 80000 | 79900 | 80100 | 79900 | 1006 |
| 596 | 20240228 | 092900 | 2458568600 | 79900 | 80000 | 80000 | 79900 | 644 |
| 597 | 20240228 | 092800 | 2407108600 | 79900 | 80100 | 80100 | 79900 | 191 |
| 598 | 20240228 | 092700 | 2391836900 | 80100 | 80000 | 80200 | 79900 | 2257 |
| 599 | 20240228 | 092600 | 2211262500 | 80000 | 79800 | 80000 | 79800 | 2401 |
| 600 | 20240228 | 092500 | 2019412400 | 79800 | 79500 | 79900 | 79500 | 5076 |
| 601 | 20240228 | 092400 | 1614693200 | 79500 | 79500 | 79600 | 79500 | 205 |
| 602 | 20240228 | 092300 | 1598392000 | 79500 | 79700 | 79700 | 79500 | 730 |
| 603 | 20240228 | 092200 | 1540289100 | 79700 | 79500 | 79700 | 79500 | 1450 |
| 604 | 20240228 | 092100 | 1424915900 | 79500 | 79300 | 79600 | 79300 | 2765 |
| 605 | 20240228 | 092000 | 1205275000 | 79300 | 79300 | 79300 | 79300 | 300 |
| 606 | 20240228 | 091900 | 1181485000 | 79300 | 79200 | 79400 | 79100 | 340 |
| 607 | 20240228 | 091800 | 1154529200 | 79300 | 78900 | 79300 | 78900 | 1125 |
| 608 | 20240228 | 091700 | 1065427300 | 79000 | 79200 | 79300 | 79000 | 929 |
| 609 | 20240228 | 091600 | 991859100 | 79200 | 79000 | 79200 | 78900 | 510 |
| 610 | 20240228 | 091500 | 951517700 | 79100 | 79100 | 79200 | 78700 | 308 |
| 611 | 20240228 | 091400 | 927164800 | 79000 | 79100 | 79100 | 78800 | 516 |
| 612 | 20240228 | 091300 | 886431800 | 79100 | 79000 | 79100 | 78900 | 324 |
| 613 | 20240228 | 091200 | 860834100 | 79000 | 79300 | 79300 | 79000 | 305 |
| 614 | 20240228 | 091100 | 836684400 | 79300 | 78900 | 79300 | 78900 | 3335 |
| 615 | 20240228 | 091000 | 572663500 | 79000 | 78900 | 79000 | 78800 | 417 |
| 616 | 20240228 | 090900 | 539761600 | 78900 | 78900 | 78900 | 78800 | 472 |
| 617 | 20240228 | 090800 | 502527100 | 79000 | 78900 | 79000 | 78900 | 115 |
| 618 | 20240228 | 090700 | 493451100 | 79000 | 78900 | 79200 | 78800 | 681 |
| 619 | 20240228 | 090600 | 439669600 | 78900 | 78800 | 79000 | 78700 | 580 |
| 620 | 20240228 | 090500 | 393922400 | 78800 | 78500 | 78800 | 78500 | 982 |
| 621 | 20240228 | 090400 | 316674700 | 78400 | 78200 | 78500 | 78200 | 1006 |
| 622 | 20240228 | 090300 | 237816000 | 78300 | 78400 | 78400 | 78200 | 243 |
| 623 | 20240228 | 090200 | 218776800 | 78400 | 78500 | 78600 | 78400 | 729 |
| 624 | 20240228 | 090100 | 161561800 | 78500 | 78300 | 78700 | 78200 | 917 |
| 625 | 20240228 | 090000 | 89555600 | 78400 | 78200 | 78400 | 78200 | 1073 |