33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 192300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 3 | 20240229 | 192200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 4 | 20240229 | 192100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 5 | 20240229 | 192000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 6 | 20240229 | 191900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 7 | 20240229 | 191800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 8 | 20240229 | 191700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 9 | 20240229 | 191600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 10 | 20240229 | 191500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 11 | 20240229 | 191400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 12 | 20240229 | 191300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 13 | 20240229 | 191200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 14 | 20240229 | 191100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 15 | 20240229 | 191000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 16 | 20240229 | 190900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 17 | 20240229 | 190800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 18 | 20240229 | 190700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 19 | 20240229 | 190600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 20 | 20240229 | 190500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 21 | 20240229 | 190400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 22 | 20240229 | 190300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 23 | 20240229 | 190200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 24 | 20240229 | 190100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 25 | 20240229 | 190000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 26 | 20240229 | 185900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 27 | 20240229 | 185800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 28 | 20240229 | 185700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 29 | 20240229 | 185600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 30 | 20240229 | 185500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 31 | 20240229 | 185400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 32 | 20240229 | 185300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 33 | 20240229 | 185200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 34 | 20240229 | 185100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 35 | 20240229 | 185000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 36 | 20240229 | 184900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 37 | 20240229 | 184800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 38 | 20240229 | 184700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 39 | 20240229 | 184600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 40 | 20240229 | 184500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 41 | 20240229 | 184400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 42 | 20240229 | 184300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 43 | 20240229 | 184200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 44 | 20240229 | 184100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 45 | 20240229 | 184000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 46 | 20240229 | 183900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 47 | 20240229 | 183800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 48 | 20240229 | 183700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 49 | 20240229 | 183600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 50 | 20240229 | 183500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 51 | 20240229 | 183400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 52 | 20240229 | 183300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 53 | 20240229 | 183200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 54 | 20240229 | 183100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 55 | 20240229 | 183000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 56 | 20240229 | 182900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 57 | 20240229 | 182800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 58 | 20240229 | 182700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 59 | 20240229 | 182600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 60 | 20240229 | 182500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 61 | 20240229 | 182400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 62 | 20240229 | 182300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 63 | 20240229 | 182200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 64 | 20240229 | 182100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 65 | 20240229 | 182000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 66 | 20240229 | 181900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 67 | 20240229 | 181800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 68 | 20240229 | 181700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 69 | 20240229 | 181600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 70 | 20240229 | 181500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 71 | 20240229 | 181400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 72 | 20240229 | 181300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 73 | 20240229 | 181200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 74 | 20240229 | 181100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 75 | 20240229 | 181000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 76 | 20240229 | 180900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 77 | 20240229 | 180800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 78 | 20240229 | 180700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 79 | 20240229 | 180600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 80 | 20240229 | 180500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 81 | 20240229 | 180400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 82 | 20240229 | 180300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 83 | 20240229 | 180200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 84 | 20240229 | 180100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 85 | 20240229 | 180000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 86 | 20240229 | 175900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 87 | 20240229 | 175800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 88 | 20240229 | 175700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 89 | 20240229 | 175600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 90 | 20240229 | 175500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 91 | 20240229 | 175400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 92 | 20240229 | 175300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 93 | 20240229 | 175200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 94 | 20240229 | 175100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 95 | 20240229 | 175000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 96 | 20240229 | 174900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 97 | 20240229 | 174800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 98 | 20240229 | 174700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 99 | 20240229 | 174600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 100 | 20240229 | 174500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 101 | 20240229 | 174400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 102 | 20240229 | 174300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 103 | 20240229 | 174200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 104 | 20240229 | 174100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 105 | 20240229 | 174000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 106 | 20240229 | 173900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 107 | 20240229 | 173800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 108 | 20240229 | 173700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 109 | 20240229 | 173600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 110 | 20240229 | 173500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 111 | 20240229 | 173400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 112 | 20240229 | 173300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 113 | 20240229 | 173200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 114 | 20240229 | 173100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 115 | 20240229 | 173000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 116 | 20240229 | 172900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 117 | 20240229 | 172800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 118 | 20240229 | 172700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 119 | 20240229 | 172600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 120 | 20240229 | 172500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 121 | 20240229 | 172400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 122 | 20240229 | 172300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 123 | 20240229 | 172200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 124 | 20240229 | 172100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 125 | 20240229 | 172000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 126 | 20240229 | 171900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 127 | 20240229 | 171800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 128 | 20240229 | 171700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 129 | 20240229 | 171600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 130 | 20240229 | 171500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 131 | 20240229 | 171400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 132 | 20240229 | 171300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 133 | 20240229 | 171200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 134 | 20240229 | 171100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 135 | 20240229 | 171000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 136 | 20240229 | 170900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 137 | 20240229 | 170800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 138 | 20240229 | 170700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 139 | 20240229 | 170600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 140 | 20240229 | 170500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 141 | 20240229 | 170400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 142 | 20240229 | 170300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 143 | 20240229 | 170200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 144 | 20240229 | 170100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 145 | 20240229 | 170000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 146 | 20240229 | 165900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 147 | 20240229 | 165800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 148 | 20240229 | 165700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 149 | 20240229 | 165600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 150 | 20240229 | 165500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 151 | 20240229 | 165400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 152 | 20240229 | 165300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 153 | 20240229 | 165200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 154 | 20240229 | 165100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 155 | 20240229 | 165000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 156 | 20240229 | 164900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 157 | 20240229 | 164800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 158 | 20240229 | 164700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 159 | 20240229 | 164600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 160 | 20240229 | 164500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 161 | 20240229 | 164400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 162 | 20240229 | 164300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 163 | 20240229 | 164200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 164 | 20240229 | 164100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 165 | 20240229 | 164000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 166 | 20240229 | 163900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 167 | 20240229 | 163800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 168 | 20240229 | 163700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 169 | 20240229 | 163600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 170 | 20240229 | 163500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 171 | 20240229 | 163400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 172 | 20240229 | 163300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 173 | 20240229 | 163200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 174 | 20240229 | 163100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 175 | 20240229 | 163000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 176 | 20240229 | 162900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 177 | 20240229 | 162800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 178 | 20240229 | 162700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 179 | 20240229 | 162600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 180 | 20240229 | 162500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 181 | 20240229 | 162400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 182 | 20240229 | 162300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 183 | 20240229 | 162200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 184 | 20240229 | 162100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 185 | 20240229 | 162000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 186 | 20240229 | 161900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 187 | 20240229 | 161800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 188 | 20240229 | 161700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 189 | 20240229 | 161600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 190 | 20240229 | 161500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 191 | 20240229 | 161400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 192 | 20240229 | 161300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 193 | 20240229 | 161200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 194 | 20240229 | 161100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 195 | 20240229 | 161000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 196 | 20240229 | 160900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 197 | 20240229 | 160800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 198 | 20240229 | 160700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 199 | 20240229 | 160600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 200 | 20240229 | 160500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 201 | 20240229 | 160400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 202 | 20240229 | 160300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 203 | 20240229 | 160200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 204 | 20240229 | 160100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 205 | 20240229 | 160000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 206 | 20240229 | 155900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 207 | 20240229 | 155800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 208 | 20240229 | 155700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 209 | 20240229 | 155600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 210 | 20240229 | 155500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 211 | 20240229 | 155400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 212 | 20240229 | 155300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 213 | 20240229 | 155200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 214 | 20240229 | 155100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 215 | 20240229 | 155000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 216 | 20240229 | 154900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 217 | 20240229 | 154800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 218 | 20240229 | 154700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 219 | 20240229 | 154600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 220 | 20240229 | 154500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 221 | 20240229 | 154400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 222 | 20240229 | 154300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 223 | 20240229 | 154200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 224 | 20240229 | 154100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 225 | 20240229 | 154000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 226 | 20240229 | 153900 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 227 | 20240229 | 153800 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 228 | 20240229 | 153700 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 229 | 20240229 | 153600 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 230 | 20240229 | 153500 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 231 | 20240229 | 153400 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 232 | 20240229 | 153300 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 233 | 20240229 | 153200 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 234 | 20240229 | 153100 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 235 | 20240229 | 153000 | 6689500700 | 78200 | 78200 | 78200 | 78200 | 3785 |
| 236 | 20240229 | 152900 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 237 | 20240229 | 152800 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 238 | 20240229 | 152700 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 239 | 20240229 | 152600 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 240 | 20240229 | 152500 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 241 | 20240229 | 152400 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 242 | 20240229 | 152300 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 243 | 20240229 | 152200 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 244 | 20240229 | 152100 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 245 | 20240229 | 152000 | 6393513700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 246 | 20240229 | 151900 | 6393513700 | 78200 | 78200 | 78200 | 78000 | 206 |
| 247 | 20240229 | 151800 | 6377426800 | 78000 | 78200 | 78200 | 78000 | 494 |
| 248 | 20240229 | 151700 | 6338844500 | 78100 | 78200 | 78200 | 78000 | 298 |
| 249 | 20240229 | 151600 | 6315572900 | 78100 | 78100 | 78200 | 78100 | 153 |
| 250 | 20240229 | 151500 | 6303618400 | 78100 | 78100 | 78200 | 78000 | 1398 |
| 251 | 20240229 | 151400 | 6194432700 | 78000 | 78000 | 78100 | 78000 | 223 |
| 252 | 20240229 | 151300 | 6177025900 | 78000 | 78100 | 78100 | 78000 | 160 |
| 253 | 20240229 | 151200 | 6164535900 | 78100 | 78100 | 78200 | 78000 | 228 |
| 254 | 20240229 | 151100 | 6146723100 | 78000 | 78200 | 78200 | 78000 | 347 |
| 255 | 20240229 | 151000 | 6119614600 | 78100 | 78000 | 78100 | 78000 | 312 |
| 256 | 20240229 | 150900 | 6095252700 | 78000 | 78100 | 78100 | 78000 | 442 |
| 257 | 20240229 | 150800 | 6060769500 | 78100 | 78000 | 78100 | 77900 | 431 |
| 258 | 20240229 | 150700 | 6027139700 | 78000 | 78100 | 78100 | 78000 | 117 |
| 259 | 20240229 | 150600 | 6018005200 | 78100 | 78000 | 78200 | 78000 | 235 |
| 260 | 20240229 | 150500 | 5999648800 | 78000 | 78200 | 78200 | 78000 | 122 |
| 261 | 20240229 | 150400 | 5990116400 | 78100 | 78100 | 78200 | 78000 | 110 |
| 262 | 20240229 | 150300 | 5981524900 | 78100 | 78100 | 78100 | 78000 | 148 |
| 263 | 20240229 | 150200 | 5969967500 | 78100 | 78100 | 78100 | 78000 | 207 |
| 264 | 20240229 | 150100 | 5953802900 | 78000 | 78100 | 78100 | 78000 | 183 |
| 265 | 20240229 | 150000 | 5939518700 | 78000 | 78200 | 78200 | 78000 | 175 |
| 266 | 20240229 | 145900 | 5925847200 | 78100 | 78000 | 78200 | 78000 | 127 |
| 267 | 20240229 | 145800 | 5915928600 | 78100 | 78100 | 78100 | 78000 | 126 |
| 268 | 20240229 | 145700 | 5906090400 | 78000 | 78100 | 78100 | 78000 | 174 |
| 269 | 20240229 | 145600 | 5892505000 | 78100 | 78100 | 78100 | 78000 | 253 |
| 270 | 20240229 | 145500 | 5872760300 | 78000 | 78100 | 78100 | 78000 | 134 |
| 271 | 20240229 | 145400 | 5862299000 | 78100 | 77900 | 78100 | 77900 | 134 |
| 272 | 20240229 | 145300 | 5851839900 | 77900 | 78000 | 78100 | 77900 | 152 |
| 273 | 20240229 | 145200 | 5839989100 | 78000 | 78100 | 78100 | 77900 | 99 |
| 274 | 20240229 | 145100 | 5832261900 | 78100 | 77900 | 78100 | 77900 | 94 |
| 275 | 20240229 | 145000 | 5824932500 | 77900 | 78000 | 78000 | 77900 | 215 |
| 276 | 20240229 | 144900 | 5808172700 | 77900 | 78000 | 78000 | 77900 | 129 |
| 277 | 20240229 | 144800 | 5798114900 | 77900 | 78000 | 78000 | 77900 | 128 |
| 278 | 20240229 | 144700 | 5788136600 | 77900 | 77900 | 78000 | 77900 | 83 |
| 279 | 20240229 | 144600 | 5781668300 | 77900 | 78000 | 78000 | 77800 | 129 |
| 280 | 20240229 | 144500 | 5771620800 | 78000 | 78100 | 78100 | 77800 | 264 |
| 281 | 20240229 | 144400 | 5751049600 | 77900 | 78000 | 78100 | 77900 | 121 |
| 282 | 20240229 | 144300 | 5741604700 | 77900 | 77800 | 78000 | 77800 | 136 |
| 283 | 20240229 | 144200 | 5731003300 | 77800 | 77800 | 77900 | 77800 | 135 |
| 284 | 20240229 | 144100 | 5720488600 | 77800 | 77900 | 77900 | 77800 | 139 |
| 285 | 20240229 | 144000 | 5709666800 | 77900 | 77900 | 77900 | 77800 | 119 |
| 286 | 20240229 | 143900 | 5700400000 | 77800 | 77900 | 77900 | 77800 | 78 |
| 287 | 20240229 | 143800 | 5694326900 | 77800 | 77800 | 77900 | 77800 | 103 |
| 288 | 20240229 | 143700 | 5686308600 | 77900 | 78000 | 78000 | 77800 | 73 |
| 289 | 20240229 | 143600 | 5680624100 | 78000 | 77900 | 78000 | 77800 | 363 |
| 290 | 20240229 | 143500 | 5652380000 | 77800 | 77900 | 77900 | 77800 | 117 |
| 291 | 20240229 | 143400 | 5643269800 | 78000 | 78000 | 78100 | 77900 | 143 |
| 292 | 20240229 | 143300 | 5632120600 | 77900 | 77900 | 77900 | 77800 | 325 |
| 293 | 20240229 | 143200 | 5606818900 | 77800 | 77800 | 77800 | 77700 | 358 |
| 294 | 20240229 | 143100 | 5578970500 | 77700 | 77800 | 77800 | 77700 | 1264 |
| 295 | 20240229 | 143000 | 5480753500 | 77800 | 77800 | 77800 | 77700 | 164 |
| 296 | 20240229 | 142900 | 5468008500 | 77800 | 77800 | 77800 | 77700 | 114 |
| 297 | 20240229 | 142800 | 5459146000 | 77800 | 77800 | 77800 | 77700 | 167 |
| 298 | 20240229 | 142700 | 5446163900 | 77700 | 77800 | 77800 | 77700 | 199 |
| 299 | 20240229 | 142600 | 5430699100 | 77800 | 77700 | 77800 | 77700 | 182 |
| 300 | 20240229 | 142500 | 5416547100 | 77700 | 77700 | 77800 | 77700 | 138 |
| 301 | 20240229 | 142400 | 5405822300 | 77700 | 77700 | 77900 | 77700 | 159 |
| 302 | 20240229 | 142300 | 5393465300 | 77700 | 77800 | 77800 | 77700 | 149 |
| 303 | 20240229 | 142200 | 5381884600 | 77800 | 77700 | 77900 | 77700 | 381 |
| 304 | 20240229 | 142100 | 5352243000 | 77700 | 77900 | 77900 | 77700 | 563 |
| 305 | 20240229 | 142000 | 5308450500 | 77800 | 77800 | 77900 | 77800 | 116 |
| 306 | 20240229 | 141900 | 5299425100 | 77800 | 77800 | 77900 | 77800 | 122 |
| 307 | 20240229 | 141800 | 5289932800 | 77800 | 77900 | 77900 | 77800 | 162 |
| 308 | 20240229 | 141700 | 5277327300 | 77900 | 77900 | 77900 | 77800 | 123 |
| 309 | 20240229 | 141600 | 5267756900 | 77900 | 77800 | 77900 | 77800 | 169 |
| 310 | 20240229 | 141500 | 5254605700 | 77900 | 77900 | 77900 | 77800 | 91 |
| 311 | 20240229 | 141400 | 5247525200 | 77800 | 77900 | 77900 | 77800 | 215 |
| 312 | 20240229 | 141300 | 5230797500 | 77900 | 77900 | 77900 | 77800 | 191 |
| 313 | 20240229 | 141200 | 5215935800 | 77900 | 77800 | 77900 | 77800 | 234 |
| 314 | 20240229 | 141100 | 5197725800 | 77900 | 77900 | 78000 | 77800 | 180 |
| 315 | 20240229 | 141000 | 5183704800 | 78000 | 78000 | 78000 | 77900 | 197 |
| 316 | 20240229 | 140900 | 5168348400 | 78000 | 78100 | 78100 | 78000 | 98 |
| 317 | 20240229 | 140800 | 5160702100 | 78100 | 78100 | 78100 | 78000 | 121 |
| 318 | 20240229 | 140700 | 5151261200 | 78100 | 78100 | 78100 | 78000 | 339 |
| 319 | 20240229 | 140600 | 5124795100 | 78100 | 78200 | 78200 | 78000 | 127 |
| 320 | 20240229 | 140500 | 5114879300 | 78200 | 78100 | 78200 | 77900 | 228 |
| 321 | 20240229 | 140400 | 5097085800 | 78000 | 78100 | 78200 | 78000 | 145 |
| 322 | 20240229 | 140300 | 5085768900 | 78000 | 78300 | 78300 | 78000 | 375 |
| 323 | 20240229 | 140200 | 5056504200 | 78200 | 78200 | 78300 | 78100 | 150 |
| 324 | 20240229 | 140100 | 5044772000 | 78300 | 78300 | 78400 | 78200 | 278 |
| 325 | 20240229 | 140000 | 5023015500 | 78400 | 78100 | 78400 | 78100 | 1066 |
| 326 | 20240229 | 135900 | 4939591300 | 78000 | 78000 | 78200 | 78000 | 303 |
| 327 | 20240229 | 135800 | 4915936400 | 78000 | 78100 | 78200 | 78000 | 328 |
| 328 | 20240229 | 135700 | 4890307800 | 78100 | 77900 | 78100 | 77800 | 340 |
| 329 | 20240229 | 135600 | 4863782800 | 77900 | 77800 | 78100 | 77800 | 457 |
| 330 | 20240229 | 135500 | 4828201600 | 77800 | 78000 | 78000 | 77800 | 108 |
| 331 | 20240229 | 135400 | 4819797400 | 77900 | 78100 | 78100 | 77800 | 36 |
| 332 | 20240229 | 135300 | 4816992800 | 77900 | 78000 | 78000 | 77800 | 82 |
| 333 | 20240229 | 135200 | 4810605200 | 78000 | 78000 | 78000 | 77900 | 128 |
| 334 | 20240229 | 135100 | 4800622300 | 78000 | 78000 | 78000 | 77900 | 14 |
| 335 | 20240229 | 135000 | 4799531000 | 77900 | 78000 | 78000 | 77800 | 173 |
| 336 | 20240229 | 134900 | 4786068000 | 77900 | 77900 | 78000 | 77900 | 20 |
| 337 | 20240229 | 134800 | 4784509800 | 77900 | 77900 | 77900 | 77800 | 49 |
| 338 | 20240229 | 134700 | 4780693800 | 77900 | 77900 | 78000 | 77800 | 34 |
| 339 | 20240229 | 134600 | 4778045600 | 77900 | 77900 | 77900 | 77800 | 30 |
| 340 | 20240229 | 134500 | 4775708800 | 77900 | 77900 | 78000 | 77900 | 121 |
| 341 | 20240229 | 134400 | 4766280900 | 77900 | 78000 | 78000 | 77900 | 16 |
| 342 | 20240229 | 134300 | 4765033800 | 78000 | 78000 | 78000 | 77900 | 17 |
| 343 | 20240229 | 134200 | 4763709000 | 78000 | 78000 | 78100 | 77900 | 29 |
| 344 | 20240229 | 134100 | 4761447200 | 78000 | 78100 | 78100 | 78000 | 22 |
| 345 | 20240229 | 134000 | 4759731000 | 78100 | 77900 | 78100 | 77800 | 333 |
| 346 | 20240229 | 133900 | 4733800900 | 78000 | 78100 | 78100 | 78000 | 123 |
| 347 | 20240229 | 133800 | 4724204900 | 78100 | 78000 | 78100 | 78000 | 27 |
| 348 | 20240229 | 133700 | 4722098500 | 77900 | 77900 | 78000 | 77900 | 1188 |
| 349 | 20240229 | 133600 | 4629496500 | 78000 | 78000 | 78000 | 77900 | 41 |
| 350 | 20240229 | 133500 | 4626300700 | 78000 | 78000 | 78100 | 78000 | 426 |
| 351 | 20240229 | 133400 | 4593072300 | 78000 | 78100 | 78100 | 78000 | 20 |
| 352 | 20240229 | 133300 | 4591510500 | 78000 | 78000 | 78100 | 78000 | 49 |
| 353 | 20240229 | 133200 | 4587686600 | 78000 | 78000 | 78100 | 78000 | 26 |
| 354 | 20240229 | 133100 | 4585657900 | 78100 | 78100 | 78100 | 78000 | 30 |
| 355 | 20240229 | 133000 | 4583316600 | 78100 | 78100 | 78100 | 78000 | 58 |
| 356 | 20240229 | 132900 | 4578790100 | 78100 | 78000 | 78100 | 78000 | 12 |
| 357 | 20240229 | 132800 | 4577853800 | 78100 | 78100 | 78200 | 78100 | 51 |
| 358 | 20240229 | 132700 | 4573870300 | 78100 | 78100 | 78100 | 78000 | 38 |
| 359 | 20240229 | 132600 | 4570904100 | 78000 | 78000 | 78100 | 78000 | 43 |
| 360 | 20240229 | 132500 | 4567549500 | 78100 | 78100 | 78100 | 78100 | 111 |
| 361 | 20240229 | 132400 | 4558880400 | 78000 | 78100 | 78100 | 78000 | 18 |
| 362 | 20240229 | 132300 | 4557474800 | 78100 | 78200 | 78200 | 78000 | 34 |
| 363 | 20240229 | 132200 | 4554819700 | 78200 | 78200 | 78300 | 78200 | 23 |
| 364 | 20240229 | 132100 | 4553020900 | 78200 | 78200 | 78300 | 78200 | 31 |
| 365 | 20240229 | 132000 | 4550595200 | 78200 | 78200 | 78300 | 78200 | 26 |
| 366 | 20240229 | 131900 | 4548561400 | 78300 | 78200 | 78300 | 78200 | 85 |
| 367 | 20240229 | 131800 | 4541913800 | 78300 | 78200 | 78300 | 78200 | 160 |
| 368 | 20240229 | 131700 | 4529401600 | 78200 | 78100 | 78200 | 78100 | 165 |
| 369 | 20240229 | 131600 | 4516504600 | 78100 | 77900 | 78100 | 77900 | 413 |
| 370 | 20240229 | 131500 | 4484288200 | 78000 | 78000 | 78000 | 77900 | 47 |
| 371 | 20240229 | 131400 | 4480623200 | 78000 | 77900 | 78000 | 77900 | 3 |
| 372 | 20240229 | 131300 | 4480389400 | 78000 | 78000 | 78000 | 77900 | 54 |
| 373 | 20240229 | 131200 | 4476181900 | 78000 | 78000 | 78000 | 77900 | 51 |
| 374 | 20240229 | 131100 | 4472206900 | 78000 | 77900 | 78000 | 77900 | 45 |
| 375 | 20240229 | 131000 | 4468700500 | 78000 | 78000 | 78000 | 78000 | 11 |
| 376 | 20240229 | 130900 | 4467842500 | 77800 | 78000 | 78000 | 77800 | 49 |
| 377 | 20240229 | 130800 | 4464024300 | 78000 | 77900 | 78000 | 77900 | 92 |
| 378 | 20240229 | 130700 | 4456856600 | 78000 | 77900 | 78000 | 77800 | 382 |
| 379 | 20240229 | 130600 | 4427094500 | 77900 | 77900 | 77900 | 77800 | 644 |
| 380 | 20240229 | 130500 | 4376989500 | 77900 | 77900 | 77900 | 77800 | 83 |
| 381 | 20240229 | 130400 | 4370531400 | 77800 | 77900 | 77900 | 77800 | 65 |
| 382 | 20240229 | 130300 | 4365474300 | 77900 | 77900 | 77900 | 77800 | 65 |
| 383 | 20240229 | 130200 | 4360414900 | 77900 | 77800 | 77900 | 77800 | 29 |
| 384 | 20240229 | 130100 | 4358156700 | 77800 | 77900 | 77900 | 77800 | 24 |
| 385 | 20240229 | 130000 | 4356287400 | 77800 | 77800 | 77900 | 77800 | 112 |
| 386 | 20240229 | 125900 | 4347573200 | 77800 | 77800 | 77900 | 77800 | 208 |
| 387 | 20240229 | 125800 | 4331389900 | 77800 | 77800 | 77900 | 77800 | 150 |
| 388 | 20240229 | 125700 | 4319719100 | 77800 | 77900 | 77900 | 77800 | 117 |
| 389 | 20240229 | 125600 | 4310614800 | 77900 | 77800 | 77900 | 77800 | 185 |
| 390 | 20240229 | 125500 | 4296216400 | 77900 | 77800 | 77900 | 77800 | 31 |
| 391 | 20240229 | 125400 | 4293803600 | 77800 | 77900 | 77900 | 77800 | 43 |
| 392 | 20240229 | 125300 | 4290456000 | 77900 | 77800 | 77900 | 77800 | 58 |
| 393 | 20240229 | 125200 | 4285942500 | 77800 | 77800 | 77900 | 77800 | 182 |
| 394 | 20240229 | 125100 | 4271782700 | 77900 | 77900 | 77900 | 77800 | 87 |
| 395 | 20240229 | 125000 | 4265011000 | 77900 | 77800 | 77900 | 77800 | 124 |
| 396 | 20240229 | 124900 | 4255361700 | 77900 | 77900 | 77900 | 77800 | 81 |
| 397 | 20240229 | 124800 | 4249057800 | 77800 | 77900 | 77900 | 77800 | 89 |
| 398 | 20240229 | 124700 | 4242133400 | 77800 | 77900 | 77900 | 77800 | 130 |
| 399 | 20240229 | 124600 | 4232008100 | 77900 | 77800 | 77900 | 77800 | 113 |
| 400 | 20240229 | 124500 | 4223213800 | 77900 | 77900 | 78000 | 77800 | 140 |
| 401 | 20240229 | 124400 | 4212316800 | 77900 | 77900 | 77900 | 77800 | 161 |
| 402 | 20240229 | 124300 | 4199777500 | 77800 | 77900 | 77900 | 77800 | 33 |
| 403 | 20240229 | 124200 | 4197209000 | 77800 | 77900 | 77900 | 77800 | 149 |
| 404 | 20240229 | 124100 | 4185612300 | 77900 | 77800 | 77900 | 77800 | 87 |
| 405 | 20240229 | 124000 | 4178842000 | 77800 | 77900 | 77900 | 77800 | 50 |
| 406 | 20240229 | 123900 | 4174949200 | 77800 | 77800 | 77900 | 77800 | 82 |
| 407 | 20240229 | 123800 | 4168568000 | 77800 | 77900 | 77900 | 77800 | 110 |
| 408 | 20240229 | 123700 | 4160009500 | 77800 | 77900 | 77900 | 77800 | 41 |
| 409 | 20240229 | 123600 | 4156819200 | 77900 | 77900 | 77900 | 77800 | 113 |
| 410 | 20240229 | 123500 | 4148017500 | 77900 | 77900 | 78000 | 77900 | 65 |
| 411 | 20240229 | 123400 | 4142953300 | 77900 | 77900 | 78000 | 77900 | 84 |
| 412 | 20240229 | 123300 | 4136409500 | 78000 | 77900 | 78000 | 77900 | 92 |
| 413 | 20240229 | 123200 | 4129242400 | 77900 | 77900 | 78000 | 77800 | 88 |
| 414 | 20240229 | 123100 | 4122388900 | 77900 | 78000 | 78000 | 77800 | 20 |
| 415 | 20240229 | 123000 | 4120830900 | 78000 | 77900 | 78000 | 77800 | 216 |
| 416 | 20240229 | 122900 | 4104020600 | 77900 | 77800 | 77900 | 77800 | 335 |
| 417 | 20240229 | 122800 | 4077925500 | 77900 | 77800 | 77900 | 77800 | 137 |
| 418 | 20240229 | 122700 | 4067266300 | 77900 | 77900 | 77900 | 77800 | 106 |
| 419 | 20240229 | 122600 | 4059017100 | 77900 | 77900 | 77900 | 77800 | 89 |
| 420 | 20240229 | 122500 | 4052090800 | 77900 | 77900 | 77900 | 77800 | 68 |
| 421 | 20240229 | 122400 | 4046797700 | 77900 | 77800 | 77900 | 77800 | 133 |
| 422 | 20240229 | 122300 | 4036447400 | 77800 | 77900 | 77900 | 77800 | 62 |
| 423 | 20240229 | 122200 | 4031620700 | 77900 | 77900 | 77900 | 77800 | 38 |
| 424 | 20240229 | 122100 | 4028662200 | 77800 | 77800 | 77900 | 77800 | 270 |
| 425 | 20240229 | 122000 | 4007655600 | 77800 | 77800 | 77900 | 77800 | 74 |
| 426 | 20240229 | 121900 | 4001896000 | 77900 | 77900 | 77900 | 77800 | 544 |
| 427 | 20240229 | 121800 | 3959519900 | 77900 | 77800 | 77900 | 77800 | 47 |
| 428 | 20240229 | 121700 | 3955863100 | 77800 | 77900 | 77900 | 77800 | 37 |
| 429 | 20240229 | 121600 | 3952983600 | 77900 | 77800 | 77900 | 77800 | 268 |
| 430 | 20240229 | 121500 | 3932114100 | 77900 | 77900 | 77900 | 77800 | 168 |
| 431 | 20240229 | 121400 | 3919028500 | 77900 | 77900 | 77900 | 77800 | 189 |
| 432 | 20240229 | 121300 | 3904310700 | 77900 | 77800 | 77900 | 77800 | 651 |
| 433 | 20240229 | 121200 | 3853599600 | 77800 | 77900 | 78000 | 77800 | 372 |
| 434 | 20240229 | 121100 | 3824632200 | 77900 | 77900 | 78000 | 77900 | 96 |
| 435 | 20240229 | 121000 | 3817150500 | 77900 | 78000 | 78000 | 77900 | 107 |
| 436 | 20240229 | 120900 | 3808813200 | 77900 | 77900 | 78000 | 77900 | 154 |
| 437 | 20240229 | 120800 | 3796816500 | 77800 | 77800 | 77900 | 77800 | 26 |
| 438 | 20240229 | 120700 | 3794793500 | 77900 | 77900 | 78000 | 77800 | 59 |
| 439 | 20240229 | 120600 | 3790198400 | 77900 | 77900 | 78000 | 77900 | 120 |
| 440 | 20240229 | 120500 | 3780850100 | 77900 | 77900 | 77900 | 77800 | 91 |
| 441 | 20240229 | 120400 | 3773767200 | 77800 | 77900 | 77900 | 77800 | 107 |
| 442 | 20240229 | 120300 | 3765434800 | 77900 | 77900 | 77900 | 77800 | 161 |
| 443 | 20240229 | 120200 | 3752894500 | 77900 | 77800 | 77900 | 77800 | 73 |
| 444 | 20240229 | 120100 | 3747213600 | 77800 | 77900 | 77900 | 77800 | 125 |
| 445 | 20240229 | 120000 | 3737485400 | 77800 | 77800 | 77900 | 77800 | 106 |
| 446 | 20240229 | 115900 | 3729237500 | 77800 | 77900 | 77900 | 77800 | 52 |
| 447 | 20240229 | 115800 | 3725187900 | 77800 | 77900 | 77900 | 77800 | 187 |
| 448 | 20240229 | 115700 | 3710629400 | 77800 | 77800 | 77900 | 77800 | 98 |
| 449 | 20240229 | 115600 | 3703002900 | 77800 | 77800 | 77800 | 77800 | 79 |
| 450 | 20240229 | 115500 | 3696856700 | 77800 | 77900 | 77900 | 77800 | 155 |
| 451 | 20240229 | 115400 | 3684796100 | 77900 | 77900 | 77900 | 77800 | 149 |
| 452 | 20240229 | 115300 | 3673191800 | 77800 | 77800 | 77800 | 77800 | 75 |
| 453 | 20240229 | 115200 | 3667356800 | 77800 | 77800 | 77800 | 77800 | 83 |
| 454 | 20240229 | 115100 | 3660899400 | 77800 | 77900 | 77900 | 77800 | 28 |
| 455 | 20240229 | 115000 | 3658719500 | 77900 | 77800 | 77900 | 77800 | 132 |
| 456 | 20240229 | 114900 | 3648449600 | 77800 | 77800 | 77900 | 77800 | 492 |
| 457 | 20240229 | 114800 | 3610126300 | 77800 | 77800 | 77900 | 77800 | 232 |
| 458 | 20240229 | 114700 | 3592070800 | 77800 | 77900 | 77900 | 77800 | 590 |
| 459 | 20240229 | 114600 | 3546111000 | 77900 | 78000 | 78000 | 77900 | 135 |
| 460 | 20240229 | 114500 | 3535593100 | 78000 | 77900 | 78000 | 77900 | 111 |
| 461 | 20240229 | 114400 | 3526946100 | 77900 | 77900 | 77900 | 77900 | 65 |
| 462 | 20240229 | 114300 | 3521882600 | 77900 | 78000 | 78000 | 77900 | 61 |
| 463 | 20240229 | 114200 | 3517128100 | 77900 | 77900 | 77900 | 77900 | 102 |
| 464 | 20240229 | 114100 | 3509182300 | 77900 | 77900 | 77900 | 77900 | 107 |
| 465 | 20240229 | 114000 | 3500847000 | 77900 | 78000 | 78000 | 77900 | 62 |
| 466 | 20240229 | 113900 | 3496015700 | 77900 | 77900 | 77900 | 77900 | 30 |
| 467 | 20240229 | 113800 | 3493678700 | 77900 | 77900 | 78000 | 77900 | 133 |
| 468 | 20240229 | 113700 | 3483317900 | 77900 | 78000 | 78000 | 77900 | 62 |
| 469 | 20240229 | 113600 | 3478486600 | 77900 | 77900 | 77900 | 77900 | 111 |
| 470 | 20240229 | 113500 | 3469839700 | 77900 | 77900 | 77900 | 77900 | 13 |
| 471 | 20240229 | 113400 | 3468827000 | 77900 | 78100 | 78100 | 77900 | 625 |
| 472 | 20240229 | 113300 | 3420082600 | 78000 | 78000 | 78100 | 78000 | 103 |
| 473 | 20240229 | 113200 | 3412046500 | 78000 | 78000 | 78100 | 78000 | 35 |
| 474 | 20240229 | 113100 | 3409316400 | 78100 | 78100 | 78100 | 78000 | 112 |
| 475 | 20240229 | 113000 | 3400576000 | 78000 | 78000 | 78000 | 78000 | 27 |
| 476 | 20240229 | 112900 | 3398470000 | 78000 | 78000 | 78000 | 78000 | 92 |
| 477 | 20240229 | 112800 | 3391294000 | 78000 | 78100 | 78100 | 78000 | 98 |
| 478 | 20240229 | 112700 | 3383640300 | 78100 | 78000 | 78100 | 78000 | 99 |
| 479 | 20240229 | 112600 | 3375910500 | 78000 | 77900 | 78100 | 77900 | 220 |
| 480 | 20240229 | 112500 | 3358733600 | 78000 | 78000 | 78000 | 77900 | 171 |
| 481 | 20240229 | 112400 | 3345402200 | 77900 | 77800 | 77900 | 77800 | 323 |
| 482 | 20240229 | 112300 | 3320258100 | 77800 | 77800 | 77800 | 77800 | 22 |
| 483 | 20240229 | 112200 | 3318546500 | 77800 | 77900 | 77900 | 77800 | 101 |
| 484 | 20240229 | 112100 | 3310687000 | 77800 | 77800 | 77800 | 77700 | 390 |
| 485 | 20240229 | 112000 | 3280345800 | 77700 | 77800 | 77800 | 77700 | 49 |
| 486 | 20240229 | 111900 | 3276537400 | 77800 | 77800 | 77800 | 77700 | 94 |
| 487 | 20240229 | 111800 | 3269224300 | 77900 | 77900 | 77900 | 77800 | 69 |
| 488 | 20240229 | 111700 | 3263851800 | 77900 | 77900 | 77900 | 77800 | 122 |
| 489 | 20240229 | 111600 | 3254353500 | 77800 | 77700 | 77900 | 77700 | 145 |
| 490 | 20240229 | 111500 | 3243071100 | 77800 | 77800 | 77800 | 77700 | 190 |
| 491 | 20240229 | 111400 | 3228294600 | 77800 | 77700 | 77800 | 77700 | 141 |
| 492 | 20240229 | 111300 | 3217337600 | 77700 | 77700 | 77700 | 77600 | 190 |
| 493 | 20240229 | 111200 | 3202580800 | 77600 | 77700 | 77700 | 77600 | 85 |
| 494 | 20240229 | 111100 | 3195980700 | 77700 | 77800 | 77800 | 77700 | 243 |
| 495 | 20240229 | 111000 | 3177097700 | 77700 | 77800 | 77800 | 77700 | 79 |
| 496 | 20240229 | 110900 | 3170956900 | 77700 | 77700 | 77700 | 77700 | 59 |
| 497 | 20240229 | 110800 | 3166372600 | 77700 | 77700 | 77800 | 77700 | 118 |
| 498 | 20240229 | 110700 | 3157200900 | 77700 | 77700 | 77700 | 77700 | 74 |
| 499 | 20240229 | 110600 | 3151451100 | 77700 | 77700 | 77700 | 77600 | 338 |
| 500 | 20240229 | 110500 | 3125189500 | 77700 | 77700 | 77700 | 77600 | 90 |
| 501 | 20240229 | 110400 | 3118199300 | 77700 | 77700 | 77700 | 77600 | 87 |
| 502 | 20240229 | 110300 | 3111443600 | 77700 | 77600 | 77700 | 77600 | 67 |
| 503 | 20240229 | 110200 | 3106241200 | 77600 | 77700 | 77700 | 77600 | 764 |
| 504 | 20240229 | 110100 | 3046882800 | 77700 | 77700 | 77800 | 77700 | 45 |
| 505 | 20240229 | 110000 | 3043386200 | 77700 | 77700 | 77700 | 77600 | 682 |
| 506 | 20240229 | 105900 | 2990408200 | 77700 | 77600 | 77700 | 77600 | 138 |
| 507 | 20240229 | 105800 | 2979699000 | 77700 | 77600 | 77700 | 77600 | 79 |
| 508 | 20240229 | 105700 | 2973567000 | 77600 | 77700 | 77800 | 77600 | 795 |
| 509 | 20240229 | 105600 | 2911815900 | 77700 | 77700 | 77800 | 77700 | 137 |
| 510 | 20240229 | 105500 | 2901170800 | 77700 | 77800 | 77800 | 77700 | 232 |
| 511 | 20240229 | 105400 | 2883141400 | 77800 | 77700 | 77800 | 77700 | 150 |
| 512 | 20240229 | 105300 | 2871478700 | 77700 | 77700 | 77700 | 77700 | 66 |
| 513 | 20240229 | 105200 | 2866350500 | 77700 | 77800 | 77800 | 77700 | 69 |
| 514 | 20240229 | 105100 | 2860987700 | 77700 | 77600 | 77700 | 77600 | 346 |
| 515 | 20240229 | 105000 | 2834110700 | 77600 | 77700 | 77700 | 77600 | 146 |
| 516 | 20240229 | 104900 | 2822776200 | 77700 | 77600 | 77700 | 77600 | 310 |
| 517 | 20240229 | 104800 | 2798708100 | 77600 | 77700 | 77700 | 77600 | 595 |
| 518 | 20240229 | 104700 | 2752484400 | 77800 | 77700 | 77800 | 77700 | 194 |
| 519 | 20240229 | 104600 | 2737407500 | 77700 | 77800 | 77800 | 77700 | 109 |
| 520 | 20240229 | 104500 | 2728935000 | 77800 | 77700 | 77800 | 77700 | 234 |
| 521 | 20240229 | 104400 | 2710739200 | 77700 | 77700 | 77800 | 77700 | 71 |
| 522 | 20240229 | 104300 | 2705221100 | 77700 | 77700 | 77800 | 77700 | 241 |
| 523 | 20240229 | 104200 | 2686485800 | 77700 | 77800 | 77800 | 77700 | 430 |
| 524 | 20240229 | 104100 | 2653052700 | 77800 | 77900 | 77900 | 77800 | 390 |
| 525 | 20240229 | 104000 | 2622689200 | 77900 | 77900 | 78000 | 77900 | 61 |
| 526 | 20240229 | 103900 | 2617936500 | 77900 | 78000 | 78000 | 77900 | 42 |
| 527 | 20240229 | 103800 | 2614661500 | 77900 | 78000 | 78000 | 77900 | 46 |
| 528 | 20240229 | 103700 | 2611074800 | 77900 | 77900 | 78000 | 77900 | 246 |
| 529 | 20240229 | 103600 | 2591897500 | 78000 | 77900 | 78000 | 77900 | 142 |
| 530 | 20240229 | 103500 | 2580821700 | 77900 | 77900 | 78100 | 77900 | 237 |
| 531 | 20240229 | 103400 | 2562343000 | 77900 | 77900 | 78000 | 77900 | 242 |
| 532 | 20240229 | 103300 | 2543472300 | 77900 | 77800 | 78000 | 77800 | 275 |
| 533 | 20240229 | 103200 | 2522050900 | 77900 | 77800 | 77900 | 77800 | 135 |
| 534 | 20240229 | 103100 | 2511544100 | 77800 | 77800 | 77900 | 77800 | 232 |
| 535 | 20240229 | 103000 | 2493487300 | 77800 | 77800 | 77900 | 77700 | 308 |
| 536 | 20240229 | 102900 | 2469526100 | 77800 | 77600 | 77800 | 77600 | 495 |
| 537 | 20240229 | 102800 | 2431066800 | 77600 | 77700 | 77700 | 77600 | 212 |
| 538 | 20240229 | 102700 | 2414613900 | 77700 | 77600 | 77700 | 77600 | 222 |
| 539 | 20240229 | 102600 | 2397376600 | 77600 | 77600 | 77700 | 77600 | 188 |
| 540 | 20240229 | 102500 | 2382787300 | 77600 | 77600 | 77700 | 77600 | 224 |
| 541 | 20240229 | 102400 | 2365404600 | 77600 | 77600 | 77700 | 77600 | 520 |
| 542 | 20240229 | 102300 | 2325052300 | 77700 | 77700 | 77800 | 77600 | 1118 |
| 543 | 20240229 | 102200 | 2238217600 | 77800 | 77800 | 77900 | 77700 | 1105 |
| 544 | 20240229 | 102100 | 2152250200 | 77800 | 77800 | 77900 | 77800 | 157 |
| 545 | 20240229 | 102000 | 2140031000 | 77900 | 77800 | 77900 | 77800 | 127 |
| 546 | 20240229 | 101900 | 2130147900 | 77800 | 77800 | 77900 | 77800 | 174 |
| 547 | 20240229 | 101800 | 2116609700 | 77800 | 77900 | 78000 | 77800 | 1363 |
| 548 | 20240229 | 101700 | 2010449800 | 77900 | 77900 | 78000 | 77900 | 141 |
| 549 | 20240229 | 101600 | 1999460400 | 78000 | 78000 | 78000 | 77900 | 182 |
| 550 | 20240229 | 101500 | 1985272400 | 78000 | 78000 | 78000 | 78000 | 266 |
| 551 | 20240229 | 101400 | 1964524400 | 78000 | 78000 | 78100 | 78000 | 233 |
| 552 | 20240229 | 101300 | 1946345300 | 78000 | 78000 | 78000 | 77900 | 220 |
| 553 | 20240229 | 101200 | 1929192400 | 78000 | 77900 | 78000 | 77900 | 110 |
| 554 | 20240229 | 101100 | 1920614900 | 78000 | 77900 | 78000 | 77900 | 160 |
| 555 | 20240229 | 101000 | 1908149900 | 77900 | 77900 | 78000 | 77900 | 269 |
| 556 | 20240229 | 100900 | 1887172000 | 77900 | 78000 | 78100 | 77900 | 463 |
| 557 | 20240229 | 100800 | 1851066200 | 78100 | 78000 | 78100 | 78000 | 138 |
| 558 | 20240229 | 100700 | 1840301000 | 78100 | 78200 | 78200 | 78000 | 3111 |
| 559 | 20240229 | 100600 | 1597594500 | 78200 | 78300 | 78300 | 78200 | 253 |
| 560 | 20240229 | 100500 | 1577808800 | 78400 | 78300 | 78400 | 78300 | 105 |
| 561 | 20240229 | 100400 | 1569587200 | 78300 | 78300 | 78300 | 78200 | 17 |
| 562 | 20240229 | 100300 | 1568256300 | 78400 | 78300 | 78400 | 78200 | 159 |
| 563 | 20240229 | 100200 | 1555809000 | 78300 | 78300 | 78300 | 78200 | 54 |
| 564 | 20240229 | 100100 | 1551581700 | 78300 | 78200 | 78300 | 78200 | 32 |
| 565 | 20240229 | 100000 | 1549078700 | 78300 | 78300 | 78400 | 78300 | 72 |
| 566 | 20240229 | 095900 | 1543440300 | 78300 | 78500 | 78500 | 78300 | 383 |
| 567 | 20240229 | 095800 | 1513417300 | 78500 | 78300 | 78500 | 78300 | 235 |
| 568 | 20240229 | 095700 | 1494992700 | 78300 | 78200 | 78300 | 78200 | 213 |
| 569 | 20240229 | 095600 | 1478329300 | 78200 | 78200 | 78300 | 78200 | 80 |
| 570 | 20240229 | 095500 | 1472070900 | 78200 | 78200 | 78200 | 78200 | 74 |
| 571 | 20240229 | 095400 | 1466284100 | 78300 | 78000 | 78300 | 78000 | 291 |
| 572 | 20240229 | 095300 | 1443537800 | 78000 | 78100 | 78100 | 78000 | 156 |
| 573 | 20240229 | 095200 | 1431357200 | 78100 | 77900 | 78200 | 77900 | 505 |
| 574 | 20240229 | 095100 | 1391936900 | 78000 | 77900 | 78000 | 77900 | 116 |
| 575 | 20240229 | 095000 | 1382898900 | 77900 | 77900 | 78000 | 77900 | 145 |
| 576 | 20240229 | 094900 | 1371593000 | 78000 | 77900 | 78000 | 77900 | 222 |
| 577 | 20240229 | 094800 | 1354292300 | 78000 | 77900 | 78000 | 77900 | 229 |
| 578 | 20240229 | 094700 | 1336443600 | 78000 | 77900 | 78000 | 77900 | 106 |
| 579 | 20240229 | 094600 | 1328185000 | 78000 | 78000 | 78000 | 77900 | 908 |
| 580 | 20240229 | 094500 | 1257366500 | 78000 | 78000 | 78100 | 78000 | 117 |
| 581 | 20240229 | 094400 | 1248239500 | 78000 | 78100 | 78100 | 78000 | 41 |
| 582 | 20240229 | 094300 | 1245041400 | 78000 | 78000 | 78100 | 78000 | 117 |
| 583 | 20240229 | 094200 | 1235910900 | 78100 | 78100 | 78100 | 78000 | 114 |
| 584 | 20240229 | 094100 | 1227009200 | 78100 | 78100 | 78100 | 78000 | 153 |
| 585 | 20240229 | 094000 | 1215069900 | 78000 | 78100 | 78100 | 78000 | 270 |
| 586 | 20240229 | 093900 | 1193992600 | 78100 | 78000 | 78100 | 78000 | 88 |
| 587 | 20240229 | 093800 | 1187121400 | 78100 | 78100 | 78100 | 78000 | 278 |
| 588 | 20240229 | 093700 | 1165412800 | 78100 | 78100 | 78100 | 78100 | 78 |
| 589 | 20240229 | 093600 | 1159321000 | 78200 | 78200 | 78200 | 78100 | 40 |
| 590 | 20240229 | 093500 | 1156195600 | 78200 | 78100 | 78200 | 78000 | 224 |
| 591 | 20240229 | 093400 | 1138698900 | 78100 | 78000 | 78100 | 77900 | 502 |
| 592 | 20240229 | 093300 | 1099547300 | 78100 | 78100 | 78100 | 78000 | 251 |
| 593 | 20240229 | 093200 | 1079967800 | 78100 | 78100 | 78100 | 78000 | 239 |
| 594 | 20240229 | 093100 | 1061306500 | 78100 | 78200 | 78200 | 78000 | 964 |
| 595 | 20240229 | 093000 | 986024200 | 78200 | 78100 | 78200 | 78100 | 69 |
| 596 | 20240229 | 092900 | 980634100 | 78200 | 78200 | 78200 | 78100 | 336 |
| 597 | 20240229 | 092800 | 954359700 | 78200 | 78200 | 78200 | 78100 | 143 |
| 598 | 20240229 | 092700 | 943182300 | 78200 | 78300 | 78300 | 78200 | 579 |
| 599 | 20240229 | 092600 | 897899100 | 78300 | 78500 | 78500 | 78300 | 916 |
| 600 | 20240229 | 092500 | 826141400 | 78500 | 78500 | 78500 | 78500 | 82 |
| 601 | 20240229 | 092400 | 819704400 | 78500 | 78500 | 78500 | 78500 | 25 |
| 602 | 20240229 | 092300 | 817741900 | 78400 | 78500 | 78600 | 78400 | 445 |
| 603 | 20240229 | 092200 | 782818500 | 78600 | 78500 | 78600 | 78500 | 189 |
| 604 | 20240229 | 092100 | 767980300 | 78600 | 78500 | 78600 | 78500 | 68 |
| 605 | 20240229 | 092000 | 762641400 | 78500 | 78600 | 78600 | 78500 | 23 |
| 606 | 20240229 | 091900 | 760833700 | 78500 | 78700 | 78800 | 78500 | 1388 |
| 607 | 20240229 | 091800 | 651622900 | 78800 | 78800 | 78800 | 78700 | 56 |
| 608 | 20240229 | 091700 | 647212000 | 78800 | 78900 | 78900 | 78700 | 520 |
| 609 | 20240229 | 091600 | 606233600 | 78900 | 78800 | 78900 | 78800 | 19 |
| 610 | 20240229 | 091500 | 604734800 | 78900 | 78900 | 78900 | 78900 | 16 |
| 611 | 20240229 | 091400 | 603472400 | 78900 | 78900 | 79000 | 78800 | 612 |
| 612 | 20240229 | 091300 | 555194700 | 78900 | 78900 | 78900 | 78800 | 74 |
| 613 | 20240229 | 091200 | 549362200 | 78900 | 78800 | 78900 | 78800 | 112 |
| 614 | 20240229 | 091100 | 540534000 | 78800 | 78900 | 78900 | 78700 | 264 |
| 615 | 20240229 | 091000 | 519730000 | 78800 | 78900 | 78900 | 78800 | 37 |
| 616 | 20240229 | 090900 | 516811900 | 78900 | 78900 | 78900 | 78800 | 63 |
| 617 | 20240229 | 090800 | 511843500 | 78900 | 78900 | 78900 | 78800 | 129 |
| 618 | 20240229 | 090700 | 501676000 | 78900 | 78900 | 78900 | 78800 | 133 |
| 619 | 20240229 | 090600 | 491182800 | 78800 | 78800 | 78800 | 78700 | 246 |
| 620 | 20240229 | 090500 | 471799200 | 78700 | 78900 | 79000 | 78700 | 417 |
| 621 | 20240229 | 090400 | 438921800 | 79000 | 79000 | 79500 | 78700 | 1188 |
| 622 | 20240229 | 090300 | 345266800 | 79000 | 79600 | 79600 | 79000 | 409 |
| 623 | 20240229 | 090200 | 312918200 | 79600 | 79100 | 79600 | 79100 | 578 |
| 624 | 20240229 | 090100 | 267179400 | 79200 | 79300 | 79700 | 79200 | 504 |
| 625 | 20240229 | 090000 | 227215100 | 79200 | 79600 | 79600 | 79100 | 2843 |