34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 191900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 3 | 20240229 | 191800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 4 | 20240229 | 191700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 5 | 20240229 | 191600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 6 | 20240229 | 191500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 7 | 20240229 | 191400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 8 | 20240229 | 191300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 9 | 20240229 | 191200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 10 | 20240229 | 191100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 11 | 20240229 | 191000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 12 | 20240229 | 190900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 13 | 20240229 | 190800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 14 | 20240229 | 190700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 15 | 20240229 | 190600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 16 | 20240229 | 190500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 17 | 20240229 | 190400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 18 | 20240229 | 190300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 19 | 20240229 | 190200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 20 | 20240229 | 190100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 21 | 20240229 | 190000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 22 | 20240229 | 185900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 23 | 20240229 | 185800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 24 | 20240229 | 185700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 25 | 20240229 | 185600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 26 | 20240229 | 185500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 27 | 20240229 | 185400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 28 | 20240229 | 185300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 29 | 20240229 | 185200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 30 | 20240229 | 185100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 31 | 20240229 | 185000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 32 | 20240229 | 184900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 33 | 20240229 | 184800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 34 | 20240229 | 184700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 35 | 20240229 | 184600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 36 | 20240229 | 184500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 37 | 20240229 | 184400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 38 | 20240229 | 184300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 39 | 20240229 | 184200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 40 | 20240229 | 184100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 41 | 20240229 | 184000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 42 | 20240229 | 183900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 43 | 20240229 | 183800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 44 | 20240229 | 183700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 45 | 20240229 | 183600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 46 | 20240229 | 183500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 47 | 20240229 | 183400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 48 | 20240229 | 183300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 49 | 20240229 | 183200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 50 | 20240229 | 183100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 51 | 20240229 | 183000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 52 | 20240229 | 182900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 53 | 20240229 | 182800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 54 | 20240229 | 182700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 55 | 20240229 | 182600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 56 | 20240229 | 182500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 57 | 20240229 | 182400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 58 | 20240229 | 182300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 59 | 20240229 | 182200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 60 | 20240229 | 182100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 61 | 20240229 | 182000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 62 | 20240229 | 181900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 63 | 20240229 | 181800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 64 | 20240229 | 181700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 65 | 20240229 | 181600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 66 | 20240229 | 181500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 67 | 20240229 | 181400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 68 | 20240229 | 181300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 69 | 20240229 | 181200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 70 | 20240229 | 181100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 71 | 20240229 | 181000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 72 | 20240229 | 180900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 73 | 20240229 | 180800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 74 | 20240229 | 180700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 75 | 20240229 | 180600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 76 | 20240229 | 180500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 77 | 20240229 | 180400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 78 | 20240229 | 180300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 79 | 20240229 | 180200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 80 | 20240229 | 180100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 81 | 20240229 | 180000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 82 | 20240229 | 175900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 83 | 20240229 | 175800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 84 | 20240229 | 175700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 85 | 20240229 | 175600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 86 | 20240229 | 175500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 87 | 20240229 | 175400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 88 | 20240229 | 175300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 89 | 20240229 | 175200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 90 | 20240229 | 175100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 91 | 20240229 | 175000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 92 | 20240229 | 174900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 93 | 20240229 | 174800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 94 | 20240229 | 174700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 95 | 20240229 | 174600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 96 | 20240229 | 174500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 97 | 20240229 | 174400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 98 | 20240229 | 174300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 99 | 20240229 | 174200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 100 | 20240229 | 174100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 101 | 20240229 | 174000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 102 | 20240229 | 173900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 103 | 20240229 | 173800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 104 | 20240229 | 173700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 105 | 20240229 | 173600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 106 | 20240229 | 173500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 107 | 20240229 | 173400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 108 | 20240229 | 173300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 109 | 20240229 | 173200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 110 | 20240229 | 173100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 111 | 20240229 | 173000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 112 | 20240229 | 172900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 113 | 20240229 | 172800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 114 | 20240229 | 172700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 115 | 20240229 | 172600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 116 | 20240229 | 172500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 117 | 20240229 | 172400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 118 | 20240229 | 172300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 119 | 20240229 | 172200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 120 | 20240229 | 172100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 121 | 20240229 | 172000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 122 | 20240229 | 171900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 123 | 20240229 | 171800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 124 | 20240229 | 171700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 125 | 20240229 | 171600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 126 | 20240229 | 171500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 127 | 20240229 | 171400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 128 | 20240229 | 171300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 129 | 20240229 | 171200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 130 | 20240229 | 171100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 131 | 20240229 | 171000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 132 | 20240229 | 170900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 133 | 20240229 | 170800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 134 | 20240229 | 170700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 135 | 20240229 | 170600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 136 | 20240229 | 170500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 137 | 20240229 | 170400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 138 | 20240229 | 170300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 139 | 20240229 | 170200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 140 | 20240229 | 170100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 141 | 20240229 | 170000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 142 | 20240229 | 165900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 143 | 20240229 | 165800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 144 | 20240229 | 165700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 145 | 20240229 | 165600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 146 | 20240229 | 165500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 147 | 20240229 | 165400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 148 | 20240229 | 165300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 149 | 20240229 | 165200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 150 | 20240229 | 165100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 151 | 20240229 | 165000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 152 | 20240229 | 164900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 153 | 20240229 | 164800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 154 | 20240229 | 164700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 155 | 20240229 | 164600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 156 | 20240229 | 164500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 157 | 20240229 | 164400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 158 | 20240229 | 164300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 159 | 20240229 | 164200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 160 | 20240229 | 164100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 161 | 20240229 | 164000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 162 | 20240229 | 163900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 163 | 20240229 | 163800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 164 | 20240229 | 163700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 165 | 20240229 | 163600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 166 | 20240229 | 163500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 167 | 20240229 | 163400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 168 | 20240229 | 163300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 169 | 20240229 | 163200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 170 | 20240229 | 163100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 171 | 20240229 | 163000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 172 | 20240229 | 162900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 173 | 20240229 | 162800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 174 | 20240229 | 162700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 175 | 20240229 | 162600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 176 | 20240229 | 162500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 177 | 20240229 | 162400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 178 | 20240229 | 162300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 179 | 20240229 | 162200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 180 | 20240229 | 162100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 181 | 20240229 | 162000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 182 | 20240229 | 161900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 183 | 20240229 | 161800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 184 | 20240229 | 161700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 185 | 20240229 | 161600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 186 | 20240229 | 161500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 187 | 20240229 | 161400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 188 | 20240229 | 161300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 189 | 20240229 | 161200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 190 | 20240229 | 161100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 191 | 20240229 | 161000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 192 | 20240229 | 160900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 193 | 20240229 | 160800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 194 | 20240229 | 160700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 195 | 20240229 | 160600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 196 | 20240229 | 160500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 197 | 20240229 | 160400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 198 | 20240229 | 160300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 199 | 20240229 | 160200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 200 | 20240229 | 160100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 201 | 20240229 | 160000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 202 | 20240229 | 155900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 203 | 20240229 | 155800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 204 | 20240229 | 155700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 205 | 20240229 | 155600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 206 | 20240229 | 155500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 207 | 20240229 | 155400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 208 | 20240229 | 155300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 209 | 20240229 | 155200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 210 | 20240229 | 155100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 211 | 20240229 | 155000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20240229 | 154900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 213 | 20240229 | 154800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20240229 | 154700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20240229 | 154600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20240229 | 154500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20240229 | 154400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20240229 | 154300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20240229 | 154200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 220 | 20240229 | 154100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 221 | 20240229 | 154000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 222 | 20240229 | 153900 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 223 | 20240229 | 153800 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 224 | 20240229 | 153700 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 225 | 20240229 | 153600 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 226 | 20240229 | 153500 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 227 | 20240229 | 153400 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 228 | 20240229 | 153300 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 229 | 20240229 | 153200 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 230 | 20240229 | 153100 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 0 |
| 231 | 20240229 | 153000 | 32151702400 | 69700 | 69700 | 69700 | 69700 | 71445 |
| 232 | 20240229 | 152900 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 233 | 20240229 | 152800 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 234 | 20240229 | 152700 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 235 | 20240229 | 152600 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 236 | 20240229 | 152500 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 237 | 20240229 | 152400 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 238 | 20240229 | 152300 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 239 | 20240229 | 152200 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 240 | 20240229 | 152100 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 241 | 20240229 | 152000 | 27171985900 | 70300 | 70300 | 70300 | 70300 | 0 |
| 242 | 20240229 | 151900 | 27171985900 | 70300 | 69900 | 70300 | 69900 | 2979 |
| 243 | 20240229 | 151800 | 26963175500 | 70000 | 69800 | 70000 | 69800 | 1866 |
| 244 | 20240229 | 151700 | 26832670900 | 69800 | 69800 | 69900 | 69800 | 2613 |
| 245 | 20240229 | 151600 | 26650193600 | 69900 | 69800 | 69900 | 69800 | 194 |
| 246 | 20240229 | 151500 | 26636641100 | 69900 | 69800 | 69900 | 69600 | 590 |
| 247 | 20240229 | 151400 | 26595468800 | 69700 | 69900 | 69900 | 69700 | 1306 |
| 248 | 20240229 | 151300 | 26504248400 | 69900 | 70000 | 70000 | 69900 | 643 |
| 249 | 20240229 | 151200 | 26459269100 | 70000 | 70000 | 70100 | 69900 | 1368 |
| 250 | 20240229 | 151100 | 26363510200 | 70000 | 69900 | 70100 | 69800 | 1517 |
| 251 | 20240229 | 151000 | 26257368200 | 69900 | 69700 | 69900 | 69600 | 542 |
| 252 | 20240229 | 150900 | 26219574700 | 69700 | 69900 | 69900 | 69600 | 179 |
| 253 | 20240229 | 150800 | 26207104700 | 69900 | 69900 | 70200 | 69800 | 1566 |
| 254 | 20240229 | 150700 | 26097471500 | 69800 | 69500 | 70300 | 69500 | 5198 |
| 255 | 20240229 | 150600 | 25733957000 | 69500 | 69300 | 69500 | 69200 | 1155 |
| 256 | 20240229 | 150500 | 25653896300 | 69300 | 69200 | 69300 | 69200 | 304 |
| 257 | 20240229 | 150400 | 25632842800 | 69200 | 69300 | 69300 | 69200 | 172 |
| 258 | 20240229 | 150300 | 25620927000 | 69300 | 69200 | 69300 | 69200 | 660 |
| 259 | 20240229 | 150200 | 25575239200 | 69300 | 69200 | 69300 | 69200 | 313 |
| 260 | 20240229 | 150100 | 25553572700 | 69200 | 69200 | 69200 | 69200 | 446 |
| 261 | 20240229 | 150000 | 25522709500 | 69200 | 69100 | 69200 | 69000 | 347 |
| 262 | 20240229 | 145900 | 25498727000 | 69000 | 69200 | 69200 | 69000 | 750 |
| 263 | 20240229 | 145800 | 25446906600 | 69100 | 69300 | 69300 | 69100 | 374 |
| 264 | 20240229 | 145700 | 25421029000 | 69300 | 69300 | 69300 | 69100 | 117 |
| 265 | 20240229 | 145600 | 25412929600 | 69300 | 69300 | 69300 | 69100 | 263 |
| 266 | 20240229 | 145500 | 25394744700 | 69300 | 69200 | 69300 | 69100 | 295 |
| 267 | 20240229 | 145400 | 25374305400 | 69100 | 69300 | 69300 | 69000 | 317 |
| 268 | 20240229 | 145300 | 25352399500 | 69100 | 69300 | 69300 | 69100 | 227 |
| 269 | 20240229 | 145200 | 25336680500 | 69200 | 69400 | 69400 | 69200 | 289 |
| 270 | 20240229 | 145100 | 25316648700 | 69300 | 69200 | 69400 | 69200 | 51 |
| 271 | 20240229 | 145000 | 25313111900 | 69000 | 69200 | 69500 | 69000 | 860 |
| 272 | 20240229 | 144900 | 25253536100 | 69200 | 69500 | 69500 | 69200 | 368 |
| 273 | 20240229 | 144800 | 25228040900 | 69500 | 69400 | 69500 | 69300 | 510 |
| 274 | 20240229 | 144700 | 25192610200 | 69400 | 69400 | 69400 | 69300 | 465 |
| 275 | 20240229 | 144600 | 25160355100 | 69500 | 69500 | 69500 | 69400 | 418 |
| 276 | 20240229 | 144500 | 25131339000 | 69600 | 69600 | 69600 | 69400 | 55 |
| 277 | 20240229 | 144400 | 25127516000 | 69400 | 69400 | 69500 | 69300 | 965 |
| 278 | 20240229 | 144300 | 25060500000 | 69400 | 69300 | 69400 | 69300 | 260 |
| 279 | 20240229 | 144200 | 25042467500 | 69200 | 69100 | 69300 | 69100 | 146 |
| 280 | 20240229 | 144100 | 25032374200 | 69200 | 69400 | 69400 | 69200 | 112 |
| 281 | 20240229 | 144000 | 25024622500 | 69400 | 69200 | 69400 | 69200 | 218 |
| 282 | 20240229 | 143900 | 25009519400 | 69200 | 69400 | 69400 | 69100 | 127 |
| 283 | 20240229 | 143800 | 25000731000 | 69400 | 69400 | 69400 | 69100 | 172 |
| 284 | 20240229 | 143700 | 24988810500 | 69400 | 69300 | 69400 | 69100 | 519 |
| 285 | 20240229 | 143600 | 24952856300 | 69300 | 69200 | 69300 | 69000 | 289 |
| 286 | 20240229 | 143500 | 24932860500 | 69300 | 69300 | 69300 | 69200 | 54 |
| 287 | 20240229 | 143400 | 24929119600 | 69100 | 69300 | 69300 | 69000 | 1883 |
| 288 | 20240229 | 143300 | 24799085500 | 69300 | 69400 | 69500 | 69200 | 536 |
| 289 | 20240229 | 143200 | 24761890100 | 69400 | 69400 | 69400 | 69300 | 132 |
| 290 | 20240229 | 143100 | 24752738400 | 69300 | 69300 | 69300 | 69300 | 224 |
| 291 | 20240229 | 143000 | 24737215200 | 69400 | 69500 | 69500 | 69400 | 276 |
| 292 | 20240229 | 142900 | 24718051100 | 69500 | 69400 | 69700 | 69400 | 619 |
| 293 | 20240229 | 142800 | 24674955900 | 69500 | 69500 | 69600 | 69300 | 149 |
| 294 | 20240229 | 142700 | 24664594200 | 69500 | 69700 | 69700 | 69300 | 659 |
| 295 | 20240229 | 142600 | 24618752000 | 69700 | 69700 | 69700 | 69600 | 616 |
| 296 | 20240229 | 142500 | 24575829800 | 69700 | 69700 | 69700 | 69600 | 278 |
| 297 | 20240229 | 142400 | 24556467600 | 69600 | 69400 | 69700 | 69400 | 166 |
| 298 | 20240229 | 142300 | 24544909400 | 69500 | 69300 | 69800 | 69300 | 1063 |
| 299 | 20240229 | 142200 | 24470969300 | 69300 | 69100 | 69300 | 69000 | 430 |
| 300 | 20240229 | 142100 | 24441215600 | 69000 | 69400 | 69400 | 69000 | 708 |
| 301 | 20240229 | 142000 | 24392174300 | 69500 | 69400 | 69500 | 69400 | 244 |
| 302 | 20240229 | 141900 | 24375235200 | 69400 | 69500 | 69500 | 69400 | 218 |
| 303 | 20240229 | 141800 | 24360092000 | 69500 | 69400 | 69500 | 69400 | 270 |
| 304 | 20240229 | 141700 | 24341352500 | 69400 | 69400 | 69500 | 69300 | 303 |
| 305 | 20240229 | 141600 | 24320326800 | 69400 | 69300 | 69400 | 69300 | 691 |
| 306 | 20240229 | 141500 | 24272377700 | 69200 | 69300 | 69400 | 69200 | 134 |
| 307 | 20240229 | 141400 | 24263093700 | 69300 | 69700 | 69800 | 69300 | 1891 |
| 308 | 20240229 | 141300 | 24131545700 | 69500 | 69200 | 69600 | 69100 | 4124 |
| 309 | 20240229 | 141200 | 23845264100 | 69100 | 69000 | 69100 | 69000 | 270 |
| 310 | 20240229 | 141100 | 23826612000 | 69000 | 69100 | 69100 | 68900 | 503 |
| 311 | 20240229 | 141000 | 23791912000 | 69000 | 69100 | 69100 | 69000 | 207 |
| 312 | 20240229 | 140900 | 23777621400 | 69100 | 69200 | 69200 | 69000 | 685 |
| 313 | 20240229 | 140800 | 23730255400 | 69300 | 69100 | 69300 | 69100 | 1437 |
| 314 | 20240229 | 140700 | 23630810400 | 69100 | 68700 | 69100 | 68700 | 602 |
| 315 | 20240229 | 140600 | 23589281700 | 68700 | 69000 | 69000 | 68700 | 249 |
| 316 | 20240229 | 140500 | 23572164700 | 69000 | 68800 | 69000 | 68800 | 192 |
| 317 | 20240229 | 140400 | 23558944300 | 68800 | 68900 | 69100 | 68800 | 654 |
| 318 | 20240229 | 140300 | 23513824600 | 68900 | 68900 | 68900 | 68800 | 100 |
| 319 | 20240229 | 140200 | 23506936600 | 68900 | 69000 | 69000 | 68900 | 224 |
| 320 | 20240229 | 140100 | 23491487400 | 68900 | 68900 | 69000 | 68800 | 457 |
| 321 | 20240229 | 140000 | 23459981300 | 68900 | 68600 | 68900 | 68600 | 402 |
| 322 | 20240229 | 135900 | 23432375300 | 68600 | 68700 | 68700 | 68500 | 147 |
| 323 | 20240229 | 135800 | 23422287800 | 68600 | 68500 | 68700 | 68500 | 1211 |
| 324 | 20240229 | 135700 | 23339303500 | 68600 | 68600 | 68600 | 68600 | 105 |
| 325 | 20240229 | 135600 | 23332100500 | 68700 | 68700 | 68800 | 68600 | 151 |
| 326 | 20240229 | 135500 | 23321726300 | 68600 | 68700 | 68800 | 68600 | 145 |
| 327 | 20240229 | 135400 | 23311760200 | 68800 | 68800 | 68800 | 68700 | 34 |
| 328 | 20240229 | 135300 | 23309423200 | 68600 | 68700 | 68700 | 68600 | 86 |
| 329 | 20240229 | 135200 | 23303519500 | 68600 | 68700 | 68700 | 68600 | 122 |
| 330 | 20240229 | 135100 | 23295140100 | 68700 | 68600 | 68800 | 68600 | 300 |
| 331 | 20240229 | 135000 | 23274540300 | 68500 | 68600 | 68700 | 68500 | 235 |
| 332 | 20240229 | 134900 | 23258422900 | 68600 | 68600 | 68600 | 68500 | 167 |
| 333 | 20240229 | 134800 | 23246966900 | 68500 | 68600 | 68600 | 68500 | 358 |
| 334 | 20240229 | 134700 | 23222418900 | 68600 | 68900 | 69000 | 68500 | 615 |
| 335 | 20240229 | 134600 | 23180155600 | 68800 | 69200 | 69300 | 68800 | 2439 |
| 336 | 20240229 | 134500 | 23011628100 | 69200 | 69200 | 69200 | 69100 | 409 |
| 337 | 20240229 | 134400 | 22983357200 | 69300 | 68700 | 69300 | 68700 | 2352 |
| 338 | 20240229 | 134300 | 22820920800 | 68600 | 68500 | 68600 | 68400 | 483 |
| 339 | 20240229 | 134200 | 22787829500 | 68400 | 68500 | 68500 | 68400 | 147 |
| 340 | 20240229 | 134100 | 22777767100 | 68400 | 68300 | 68400 | 68200 | 225 |
| 341 | 20240229 | 134000 | 22762393200 | 68300 | 68400 | 68500 | 68300 | 97 |
| 342 | 20240229 | 133900 | 22755764800 | 68500 | 68500 | 68500 | 68400 | 207 |
| 343 | 20240229 | 133800 | 22741585500 | 68500 | 68400 | 68500 | 68400 | 213 |
| 344 | 20240229 | 133700 | 22727013300 | 68300 | 68400 | 68400 | 68300 | 241 |
| 345 | 20240229 | 133600 | 22710530400 | 68400 | 68300 | 68400 | 68300 | 171 |
| 346 | 20240229 | 133500 | 22698848800 | 68300 | 68200 | 68400 | 68200 | 93 |
| 347 | 20240229 | 133400 | 22692494800 | 68200 | 68200 | 68200 | 68000 | 473 |
| 348 | 20240229 | 133300 | 22660275800 | 68100 | 68100 | 68100 | 68000 | 186 |
| 349 | 20240229 | 133200 | 22647611400 | 68000 | 68100 | 68100 | 68000 | 171 |
| 350 | 20240229 | 133100 | 22635976800 | 68100 | 68100 | 68200 | 68100 | 188 |
| 351 | 20240229 | 133000 | 22623169700 | 68200 | 68200 | 68200 | 68100 | 111 |
| 352 | 20240229 | 132900 | 22615602200 | 68200 | 68300 | 68300 | 68200 | 38 |
| 353 | 20240229 | 132800 | 22613008000 | 68200 | 68200 | 68300 | 68200 | 74 |
| 354 | 20240229 | 132700 | 22607960700 | 68300 | 68300 | 68300 | 68200 | 102 |
| 355 | 20240229 | 132600 | 22600996500 | 68300 | 68400 | 68400 | 68200 | 251 |
| 356 | 20240229 | 132500 | 22583852500 | 68400 | 68400 | 68500 | 68300 | 333 |
| 357 | 20240229 | 132400 | 22561080700 | 68300 | 68000 | 68400 | 68000 | 378 |
| 358 | 20240229 | 132300 | 22535301700 | 68100 | 68200 | 68200 | 68000 | 65 |
| 359 | 20240229 | 132200 | 22530876700 | 68200 | 68200 | 68200 | 68000 | 117 |
| 360 | 20240229 | 132100 | 22522910200 | 68200 | 68000 | 68200 | 68000 | 461 |
| 361 | 20240229 | 132000 | 22491519900 | 68000 | 67900 | 68100 | 67800 | 400 |
| 362 | 20240229 | 131900 | 22464365200 | 68000 | 68100 | 68100 | 68000 | 97 |
| 363 | 20240229 | 131800 | 22457767100 | 68100 | 67900 | 68100 | 67900 | 102 |
| 364 | 20240229 | 131700 | 22450830800 | 68000 | 68000 | 68100 | 67900 | 106 |
| 365 | 20240229 | 131600 | 22443627900 | 68000 | 68100 | 68100 | 67900 | 141 |
| 366 | 20240229 | 131500 | 22434032200 | 68100 | 67800 | 68100 | 67800 | 176 |
| 367 | 20240229 | 131400 | 22422086400 | 67900 | 67800 | 68000 | 67800 | 2671 |
| 368 | 20240229 | 131300 | 22240820700 | 67800 | 68000 | 68000 | 67800 | 293 |
| 369 | 20240229 | 131200 | 22220924700 | 67900 | 67900 | 68100 | 67900 | 514 |
| 370 | 20240229 | 131100 | 22185987000 | 68000 | 67900 | 68000 | 67900 | 158 |
| 371 | 20240229 | 131000 | 22175245300 | 67900 | 68100 | 68100 | 67900 | 364 |
| 372 | 20240229 | 130900 | 22150499900 | 68000 | 68000 | 68000 | 67800 | 641 |
| 373 | 20240229 | 130800 | 22106922800 | 68000 | 67900 | 68000 | 67800 | 72 |
| 374 | 20240229 | 130700 | 22102033800 | 67800 | 67900 | 68000 | 67800 | 410 |
| 375 | 20240229 | 130600 | 22074196000 | 67900 | 67800 | 67900 | 67800 | 128 |
| 376 | 20240229 | 130500 | 22065505000 | 67800 | 68000 | 68000 | 67800 | 798 |
| 377 | 20240229 | 130400 | 22011322100 | 68000 | 67900 | 68000 | 67900 | 48 |
| 378 | 20240229 | 130300 | 22008058200 | 68000 | 68100 | 68100 | 67900 | 182 |
| 379 | 20240229 | 130200 | 21995684200 | 68100 | 68100 | 68100 | 68000 | 146 |
| 380 | 20240229 | 130100 | 21985750300 | 68100 | 67800 | 68100 | 67800 | 909 |
| 381 | 20240229 | 130000 | 21924016000 | 67800 | 67800 | 67900 | 67700 | 480 |
| 382 | 20240229 | 125900 | 21891487400 | 67700 | 67900 | 67900 | 67700 | 2173 |
| 383 | 20240229 | 125800 | 21744156900 | 67800 | 67900 | 67900 | 67800 | 133 |
| 384 | 20240229 | 125700 | 21735130000 | 67900 | 67900 | 68000 | 67800 | 254 |
| 385 | 20240229 | 125600 | 21717886100 | 67900 | 68000 | 68000 | 67900 | 287 |
| 386 | 20240229 | 125500 | 21698395400 | 68000 | 67900 | 68000 | 67800 | 298 |
| 387 | 20240229 | 125400 | 21678164500 | 67900 | 68000 | 68000 | 67900 | 281 |
| 388 | 20240229 | 125300 | 21659077500 | 68000 | 68100 | 68100 | 67900 | 385 |
| 389 | 20240229 | 125200 | 21632899800 | 68100 | 68000 | 68100 | 67900 | 541 |
| 390 | 20240229 | 125100 | 21596091600 | 67900 | 67900 | 68000 | 67900 | 262 |
| 391 | 20240229 | 125000 | 21578298200 | 67800 | 67900 | 67900 | 67800 | 149 |
| 392 | 20240229 | 124900 | 21568185400 | 67900 | 67900 | 67900 | 67800 | 194 |
| 393 | 20240229 | 124800 | 21555016300 | 67900 | 67900 | 67900 | 67800 | 146 |
| 394 | 20240229 | 124700 | 21545104200 | 67900 | 67900 | 67900 | 67800 | 689 |
| 395 | 20240229 | 124600 | 21498339500 | 67800 | 68100 | 68100 | 67800 | 5264 |
| 396 | 20240229 | 124500 | 21140826400 | 68100 | 68100 | 68200 | 68000 | 296 |
| 397 | 20240229 | 124400 | 21120668400 | 68100 | 68200 | 68200 | 68000 | 1142 |
| 398 | 20240229 | 124300 | 21042881200 | 68200 | 68300 | 68300 | 68100 | 967 |
| 399 | 20240229 | 124200 | 20976931200 | 68200 | 68400 | 68500 | 68200 | 307 |
| 400 | 20240229 | 124100 | 20955959400 | 68400 | 68500 | 68500 | 68400 | 122 |
| 401 | 20240229 | 124000 | 20947611000 | 68500 | 68500 | 68500 | 68400 | 77 |
| 402 | 20240229 | 123900 | 20942338100 | 68600 | 68600 | 68600 | 68400 | 1240 |
| 403 | 20240229 | 123800 | 20857446700 | 68600 | 68600 | 68600 | 68500 | 87 |
| 404 | 20240229 | 123700 | 20851478700 | 68600 | 68500 | 68600 | 68400 | 209 |
| 405 | 20240229 | 123600 | 20837160300 | 68500 | 68500 | 68500 | 68400 | 118 |
| 406 | 20240229 | 123500 | 20829081100 | 68500 | 68600 | 68700 | 68500 | 827 |
| 407 | 20240229 | 123400 | 20772361900 | 68500 | 68600 | 68600 | 68500 | 275 |
| 408 | 20240229 | 123300 | 20753513000 | 68600 | 68400 | 68600 | 68400 | 349 |
| 409 | 20240229 | 123200 | 20729600500 | 68500 | 68500 | 68500 | 68400 | 125 |
| 410 | 20240229 | 123100 | 20721038900 | 68400 | 68000 | 68400 | 68000 | 2172 |
| 411 | 20240229 | 123000 | 20572871500 | 68100 | 68200 | 68200 | 68000 | 778 |
| 412 | 20240229 | 122900 | 20519866900 | 68200 | 68200 | 68400 | 68100 | 2097 |
| 413 | 20240229 | 122800 | 20376817300 | 68200 | 68200 | 68300 | 68100 | 1401 |
| 414 | 20240229 | 122700 | 20281283100 | 68200 | 68200 | 68300 | 68100 | 391 |
| 415 | 20240229 | 122600 | 20254618200 | 68300 | 68200 | 68300 | 68100 | 1348 |
| 416 | 20240229 | 122500 | 20162677700 | 68100 | 68300 | 68400 | 68100 | 1735 |
| 417 | 20240229 | 122400 | 20044302100 | 68300 | 68400 | 68500 | 68300 | 600 |
| 418 | 20240229 | 122300 | 20003256900 | 68400 | 68500 | 68500 | 68400 | 104 |
| 419 | 20240229 | 122200 | 19996139300 | 68400 | 68500 | 68500 | 68400 | 896 |
| 420 | 20240229 | 122100 | 19934828900 | 68500 | 68500 | 68500 | 68400 | 173 |
| 421 | 20240229 | 122000 | 19922983100 | 68400 | 68300 | 68500 | 68300 | 875 |
| 422 | 20240229 | 121900 | 19863212200 | 68300 | 68600 | 68600 | 68100 | 3103 |
| 423 | 20240229 | 121800 | 19651240500 | 68600 | 68700 | 68700 | 68500 | 115 |
| 424 | 20240229 | 121700 | 19643347900 | 68500 | 68600 | 68700 | 68500 | 303 |
| 425 | 20240229 | 121600 | 19622565500 | 68600 | 68600 | 68700 | 68500 | 961 |
| 426 | 20240229 | 121500 | 19556723900 | 68600 | 68700 | 68800 | 68500 | 560 |
| 427 | 20240229 | 121400 | 19518298800 | 68700 | 68600 | 68800 | 68600 | 233 |
| 428 | 20240229 | 121300 | 19502279600 | 68800 | 68900 | 68900 | 68700 | 296 |
| 429 | 20240229 | 121200 | 19481919000 | 68900 | 68800 | 68900 | 68700 | 240 |
| 430 | 20240229 | 121100 | 19465407700 | 68700 | 68600 | 68700 | 68600 | 543 |
| 431 | 20240229 | 121000 | 19428117900 | 68600 | 68700 | 68700 | 68600 | 283 |
| 432 | 20240229 | 120900 | 19408698600 | 68700 | 68600 | 68700 | 68600 | 984 |
| 433 | 20240229 | 120800 | 19341187300 | 68600 | 68700 | 68700 | 68500 | 1009 |
| 434 | 20240229 | 120700 | 19271999700 | 68700 | 69000 | 69000 | 68700 | 904 |
| 435 | 20240229 | 120600 | 19209821000 | 68900 | 69000 | 69000 | 68800 | 152 |
| 436 | 20240229 | 120500 | 19199344300 | 69000 | 68800 | 69000 | 68800 | 233 |
| 437 | 20240229 | 120400 | 19183289600 | 68900 | 69000 | 69000 | 68900 | 191 |
| 438 | 20240229 | 120300 | 19170128500 | 69000 | 69100 | 69100 | 68900 | 179 |
| 439 | 20240229 | 120200 | 19157771900 | 69100 | 69100 | 69100 | 69000 | 342 |
| 440 | 20240229 | 120100 | 19134161400 | 69100 | 69100 | 69100 | 69100 | 421 |
| 441 | 20240229 | 120000 | 19105070300 | 69100 | 69200 | 69200 | 69100 | 118 |
| 442 | 20240229 | 115900 | 19096912400 | 69100 | 69100 | 69200 | 69100 | 408 |
| 443 | 20240229 | 115800 | 19068719500 | 69100 | 69100 | 69100 | 69000 | 245 |
| 444 | 20240229 | 115700 | 19051805900 | 69100 | 69100 | 69200 | 69100 | 150 |
| 445 | 20240229 | 115600 | 19041436800 | 69100 | 68900 | 69200 | 68900 | 437 |
| 446 | 20240229 | 115500 | 19011276900 | 68900 | 68900 | 69000 | 68900 | 65 |
| 447 | 20240229 | 115400 | 19006792200 | 68900 | 68900 | 69100 | 68900 | 325 |
| 448 | 20240229 | 115300 | 18984369000 | 68900 | 68900 | 68900 | 68800 | 177 |
| 449 | 20240229 | 115200 | 18972184400 | 68900 | 68800 | 68900 | 68500 | 1890 |
| 450 | 20240229 | 115100 | 18842607600 | 68800 | 69100 | 69100 | 68600 | 1551 |
| 451 | 20240229 | 115000 | 18735809600 | 69000 | 69100 | 69200 | 69000 | 108 |
| 452 | 20240229 | 114900 | 18728343800 | 69200 | 69200 | 69200 | 69100 | 89 |
| 453 | 20240229 | 114800 | 18722187500 | 69100 | 68900 | 69200 | 68700 | 933 |
| 454 | 20240229 | 114700 | 18657896000 | 68800 | 68800 | 69000 | 68800 | 226 |
| 455 | 20240229 | 114600 | 18642327300 | 68800 | 68800 | 68800 | 68500 | 2501 |
| 456 | 20240229 | 114500 | 18470651600 | 68800 | 68700 | 68800 | 68700 | 354 |
| 457 | 20240229 | 114400 | 18446318300 | 68800 | 68900 | 69000 | 68800 | 955 |
| 458 | 20240229 | 114300 | 18380568400 | 68900 | 69000 | 69000 | 68900 | 246 |
| 459 | 20240229 | 114200 | 18363609700 | 69000 | 69000 | 69000 | 68900 | 98 |
| 460 | 20240229 | 114100 | 18356848200 | 69000 | 69100 | 69100 | 69000 | 427 |
| 461 | 20240229 | 114000 | 18327356300 | 69100 | 68900 | 69100 | 68900 | 357 |
| 462 | 20240229 | 113900 | 18302719200 | 68900 | 69200 | 69200 | 68900 | 997 |
| 463 | 20240229 | 113800 | 18233927300 | 69000 | 69000 | 69200 | 69000 | 1519 |
| 464 | 20240229 | 113700 | 18128984000 | 69100 | 69200 | 69200 | 69000 | 772 |
| 465 | 20240229 | 113600 | 18075635500 | 69200 | 69200 | 69300 | 69200 | 294 |
| 466 | 20240229 | 113500 | 18055289200 | 69200 | 69300 | 69300 | 69200 | 153 |
| 467 | 20240229 | 113400 | 18044698800 | 69300 | 69400 | 69400 | 69200 | 664 |
| 468 | 20240229 | 113300 | 17998739200 | 69200 | 69300 | 69500 | 69200 | 355 |
| 469 | 20240229 | 113200 | 17974114300 | 69300 | 69400 | 69400 | 69300 | 101 |
| 470 | 20240229 | 113100 | 17967111800 | 69300 | 69300 | 69400 | 69300 | 384 |
| 471 | 20240229 | 113000 | 17940491000 | 69300 | 69100 | 69400 | 69100 | 31 |
| 472 | 20240229 | 112900 | 17938345700 | 69100 | 69300 | 69400 | 69100 | 1330 |
| 473 | 20240229 | 112800 | 17846322600 | 69200 | 69500 | 69500 | 69200 | 552 |
| 474 | 20240229 | 112700 | 17808079900 | 69500 | 69600 | 69600 | 69500 | 61 |
| 475 | 20240229 | 112600 | 17803839200 | 69500 | 69400 | 69500 | 69300 | 541 |
| 476 | 20240229 | 112500 | 17766263100 | 69300 | 69300 | 69400 | 69300 | 99 |
| 477 | 20240229 | 112400 | 17759396900 | 69300 | 69400 | 69500 | 69300 | 222 |
| 478 | 20240229 | 112300 | 17743979200 | 69500 | 69600 | 69600 | 69300 | 208 |
| 479 | 20240229 | 112200 | 17729543000 | 69600 | 69500 | 69700 | 69500 | 513 |
| 480 | 20240229 | 112100 | 17693842500 | 69400 | 69600 | 69600 | 69400 | 1098 |
| 481 | 20240229 | 112000 | 17617520800 | 69600 | 69500 | 69600 | 69400 | 949 |
| 482 | 20240229 | 111900 | 17551509200 | 69500 | 69500 | 69600 | 69500 | 202 |
| 483 | 20240229 | 111800 | 17537469900 | 69500 | 69200 | 69500 | 69200 | 1463 |
| 484 | 20240229 | 111700 | 17436053400 | 69200 | 69200 | 69200 | 69200 | 164 |
| 485 | 20240229 | 111600 | 17424704600 | 69200 | 69200 | 69300 | 69200 | 167 |
| 486 | 20240229 | 111500 | 17413146600 | 69300 | 69200 | 69300 | 69100 | 674 |
| 487 | 20240229 | 111400 | 17366504700 | 69200 | 69300 | 69300 | 69100 | 465 |
| 488 | 20240229 | 111300 | 17334344300 | 69300 | 69100 | 69300 | 69100 | 679 |
| 489 | 20240229 | 111200 | 17287356400 | 69100 | 69200 | 69200 | 69000 | 1856 |
| 490 | 20240229 | 111100 | 17159175200 | 69200 | 68900 | 69200 | 68900 | 500 |
| 491 | 20240229 | 111000 | 17124681300 | 69200 | 68900 | 69200 | 68700 | 1491 |
| 492 | 20240229 | 110900 | 17021954800 | 68900 | 69100 | 69200 | 68700 | 2150 |
| 493 | 20240229 | 110800 | 16873779300 | 69200 | 69300 | 69400 | 69200 | 272 |
| 494 | 20240229 | 110700 | 16854943200 | 69400 | 69400 | 69500 | 69200 | 985 |
| 495 | 20240229 | 110600 | 16786694100 | 69400 | 69200 | 69500 | 69200 | 471 |
| 496 | 20240229 | 110500 | 16754050500 | 69300 | 69000 | 69300 | 69000 | 1032 |
| 497 | 20240229 | 110400 | 16682641800 | 68900 | 69300 | 69300 | 68900 | 3038 |
| 498 | 20240229 | 110300 | 16472875000 | 69200 | 69500 | 69600 | 69200 | 1882 |
| 499 | 20240229 | 110200 | 16342274700 | 69500 | 69600 | 69700 | 69500 | 3118 |
| 500 | 20240229 | 110100 | 16125513200 | 69700 | 69700 | 69700 | 69600 | 1064 |
| 501 | 20240229 | 110000 | 16051448100 | 69700 | 69700 | 69800 | 69600 | 417 |
| 502 | 20240229 | 105900 | 16022394700 | 69700 | 69800 | 69800 | 69600 | 343 |
| 503 | 20240229 | 105800 | 15998487100 | 69700 | 69700 | 69800 | 69700 | 607 |
| 504 | 20240229 | 105700 | 15956163800 | 69700 | 69900 | 69900 | 69700 | 396 |
| 505 | 20240229 | 105600 | 15928518800 | 69800 | 70000 | 70100 | 69800 | 846 |
| 506 | 20240229 | 105500 | 15869364600 | 70000 | 70100 | 70100 | 70000 | 187 |
| 507 | 20240229 | 105400 | 15856265400 | 70200 | 70000 | 70200 | 70000 | 299 |
| 508 | 20240229 | 105300 | 15835294100 | 69900 | 69900 | 70000 | 69900 | 283 |
| 509 | 20240229 | 105200 | 15815498500 | 70000 | 70100 | 70100 | 70000 | 208 |
| 510 | 20240229 | 105100 | 15800934900 | 70100 | 70100 | 70100 | 70000 | 116 |
| 511 | 20240229 | 105000 | 15792803800 | 70100 | 70100 | 70100 | 70100 | 187 |
| 512 | 20240229 | 104900 | 15779695100 | 70100 | 70100 | 70100 | 70000 | 206 |
| 513 | 20240229 | 104800 | 15765256800 | 70100 | 70100 | 70200 | 70100 | 123 |
| 514 | 20240229 | 104700 | 15756630300 | 70200 | 70000 | 70200 | 69900 | 721 |
| 515 | 20240229 | 104600 | 15706182900 | 69900 | 70200 | 70200 | 69900 | 2311 |
| 516 | 20240229 | 104500 | 15544397500 | 70300 | 70200 | 70300 | 70200 | 377 |
| 517 | 20240229 | 104400 | 15517924500 | 70200 | 70200 | 70200 | 70200 | 76 |
| 518 | 20240229 | 104300 | 15512589300 | 70200 | 70200 | 70200 | 70100 | 84 |
| 519 | 20240229 | 104200 | 15506694000 | 70200 | 70200 | 70300 | 70100 | 194 |
| 520 | 20240229 | 104100 | 15493074900 | 70200 | 70300 | 70300 | 70100 | 183 |
| 521 | 20240229 | 104000 | 15480216400 | 70400 | 70300 | 70400 | 70200 | 226 |
| 522 | 20240229 | 103900 | 15464327400 | 70300 | 70200 | 70300 | 70100 | 72 |
| 523 | 20240229 | 103800 | 15459274100 | 70300 | 70300 | 70400 | 70100 | 350 |
| 524 | 20240229 | 103700 | 15434692200 | 70200 | 70300 | 70300 | 70200 | 864 |
| 525 | 20240229 | 103600 | 15374033400 | 70200 | 70400 | 70400 | 70200 | 42 |
| 526 | 20240229 | 103500 | 15371081200 | 70200 | 70700 | 70700 | 70200 | 597 |
| 527 | 20240229 | 103400 | 15329016500 | 70700 | 70700 | 70800 | 70500 | 1074 |
| 528 | 20240229 | 103300 | 15253105000 | 70500 | 70600 | 70800 | 70500 | 1639 |
| 529 | 20240229 | 103200 | 15137434200 | 70500 | 70200 | 70500 | 70100 | 1438 |
| 530 | 20240229 | 103100 | 15036314500 | 70200 | 70000 | 70200 | 69900 | 654 |
| 531 | 20240229 | 103000 | 14990502900 | 70200 | 69800 | 70200 | 69800 | 349 |
| 532 | 20240229 | 102900 | 14966053600 | 69800 | 69900 | 69900 | 69700 | 293 |
| 533 | 20240229 | 102800 | 14945611000 | 69700 | 70100 | 70200 | 69700 | 1265 |
| 534 | 20240229 | 102700 | 14857183300 | 70100 | 69900 | 70100 | 69900 | 896 |
| 535 | 20240229 | 102600 | 14794453300 | 69900 | 69700 | 70000 | 69700 | 612 |
| 536 | 20240229 | 102500 | 14751728400 | 69800 | 69800 | 69900 | 69700 | 1107 |
| 537 | 20240229 | 102400 | 14674413600 | 69900 | 70000 | 70000 | 69900 | 656 |
| 538 | 20240229 | 102300 | 14628550300 | 69900 | 70100 | 70100 | 69900 | 715 |
| 539 | 20240229 | 102200 | 14578570800 | 70000 | 70000 | 70200 | 69900 | 953 |
| 540 | 20240229 | 102100 | 14511790200 | 69900 | 70200 | 70300 | 69900 | 1682 |
| 541 | 20240229 | 102000 | 14394040900 | 70300 | 70400 | 70700 | 70300 | 1166 |
| 542 | 20240229 | 101900 | 14311918200 | 70400 | 70600 | 70700 | 70400 | 842 |
| 543 | 20240229 | 101800 | 14252543100 | 70600 | 70400 | 70900 | 70400 | 1890 |
| 544 | 20240229 | 101700 | 14119072700 | 70400 | 70200 | 70400 | 70100 | 447 |
| 545 | 20240229 | 101600 | 14087652600 | 70200 | 69800 | 70300 | 69800 | 1069 |
| 546 | 20240229 | 101500 | 14012782900 | 69800 | 69700 | 69800 | 69600 | 2030 |
| 547 | 20240229 | 101400 | 13871396000 | 69700 | 69700 | 69800 | 69700 | 392 |
| 548 | 20240229 | 101300 | 13844043100 | 69700 | 70000 | 70100 | 69700 | 811 |
| 549 | 20240229 | 101200 | 13787365400 | 70000 | 69800 | 70000 | 69800 | 149 |
| 550 | 20240229 | 101100 | 13776945100 | 69800 | 69700 | 69800 | 69700 | 274 |
| 551 | 20240229 | 101000 | 13757832400 | 69700 | 69700 | 69800 | 69600 | 729 |
| 552 | 20240229 | 100900 | 13707067400 | 69700 | 69600 | 69800 | 69600 | 512 |
| 553 | 20240229 | 100800 | 13671379100 | 69600 | 69900 | 70000 | 69600 | 2101 |
| 554 | 20240229 | 100700 | 13524878300 | 70000 | 69900 | 70000 | 69900 | 292 |
| 555 | 20240229 | 100600 | 13504453600 | 70100 | 70200 | 70200 | 70000 | 1013 |
| 556 | 20240229 | 100500 | 13433533500 | 70200 | 70200 | 70300 | 70000 | 665 |
| 557 | 20240229 | 100400 | 13386911100 | 70000 | 69900 | 70200 | 69900 | 543 |
| 558 | 20240229 | 100300 | 13348896500 | 70000 | 70100 | 70200 | 69800 | 945 |
| 559 | 20240229 | 100200 | 13282775200 | 70200 | 70000 | 70200 | 70000 | 322 |
| 560 | 20240229 | 100100 | 13260220100 | 69900 | 69900 | 70000 | 69700 | 1582 |
| 561 | 20240229 | 100000 | 13149695100 | 70000 | 69900 | 70200 | 69900 | 701 |
| 562 | 20240229 | 095900 | 13100641800 | 70000 | 70100 | 70200 | 69900 | 818 |
| 563 | 20240229 | 095800 | 13043334000 | 70200 | 70200 | 70200 | 70000 | 419 |
| 564 | 20240229 | 095700 | 13013965100 | 70100 | 70000 | 70200 | 70000 | 488 |
| 565 | 20240229 | 095600 | 12979734100 | 70200 | 70100 | 70200 | 70000 | 649 |
| 566 | 20240229 | 095500 | 12934222900 | 70200 | 70400 | 70400 | 70100 | 496 |
| 567 | 20240229 | 095400 | 12899351500 | 70300 | 70500 | 70500 | 70300 | 626 |
| 568 | 20240229 | 095300 | 12855303200 | 70500 | 70400 | 70700 | 70400 | 1348 |
| 569 | 20240229 | 095200 | 12760106900 | 70400 | 70700 | 70800 | 70200 | 837 |
| 570 | 20240229 | 095100 | 12701080900 | 70700 | 70100 | 70900 | 69900 | 2378 |
| 571 | 20240229 | 095000 | 12533295700 | 70200 | 69900 | 70400 | 69600 | 4558 |
| 572 | 20240229 | 094900 | 12214772100 | 69900 | 70400 | 70400 | 69900 | 1850 |
| 573 | 20240229 | 094800 | 12085118600 | 70300 | 70400 | 70600 | 70300 | 1676 |
| 574 | 20240229 | 094700 | 11967119200 | 70500 | 70500 | 70500 | 70300 | 405 |
| 575 | 20240229 | 094600 | 11938590300 | 70500 | 70600 | 70600 | 70300 | 679 |
| 576 | 20240229 | 094500 | 11890751500 | 70500 | 70000 | 70500 | 69900 | 1277 |
| 577 | 20240229 | 094400 | 11800991300 | 69900 | 70200 | 70300 | 69900 | 1966 |
| 578 | 20240229 | 094300 | 11663289200 | 70200 | 70300 | 70300 | 70000 | 1065 |
| 579 | 20240229 | 094200 | 11588523300 | 70000 | 70000 | 70300 | 70000 | 1196 |
| 580 | 20240229 | 094100 | 11504626600 | 70000 | 70100 | 70200 | 70000 | 1816 |
| 581 | 20240229 | 094000 | 11377437100 | 70100 | 70300 | 70400 | 70100 | 2462 |
| 582 | 20240229 | 093900 | 11204461600 | 70400 | 70400 | 70700 | 70100 | 2970 |
| 583 | 20240229 | 093800 | 10995653500 | 70400 | 70900 | 71100 | 70400 | 5770 |
| 584 | 20240229 | 093700 | 10587732300 | 70900 | 71100 | 71200 | 70900 | 1378 |
| 585 | 20240229 | 093600 | 10489793500 | 71200 | 71400 | 71400 | 71100 | 1040 |
| 586 | 20240229 | 093500 | 10415620200 | 71500 | 71500 | 71700 | 71500 | 2027 |
| 587 | 20240229 | 093400 | 10270577400 | 71600 | 71000 | 71600 | 71000 | 2296 |
| 588 | 20240229 | 093300 | 10107010000 | 71000 | 70900 | 71100 | 70900 | 1352 |
| 589 | 20240229 | 093200 | 10010952600 | 70900 | 70600 | 71100 | 70600 | 1121 |
| 590 | 20240229 | 093100 | 9931426500 | 70600 | 70600 | 70700 | 70400 | 1022 |
| 591 | 20240229 | 093000 | 9859286300 | 70600 | 70800 | 70800 | 70400 | 1495 |
| 592 | 20240229 | 092900 | 9753796000 | 70700 | 70800 | 71000 | 70700 | 620 |
| 593 | 20240229 | 092800 | 9709840700 | 70900 | 71100 | 71100 | 70800 | 1263 |
| 594 | 20240229 | 092700 | 9620295100 | 71000 | 70900 | 71200 | 70900 | 1105 |
| 595 | 20240229 | 092600 | 9541834200 | 70900 | 71300 | 71300 | 70900 | 907 |
| 596 | 20240229 | 092500 | 9477335000 | 71200 | 70800 | 71400 | 70700 | 1000 |
| 597 | 20240229 | 092400 | 9406226500 | 70900 | 70800 | 71200 | 70700 | 1077 |
| 598 | 20240229 | 092300 | 9329932500 | 70800 | 70900 | 71100 | 70800 | 1175 |
| 599 | 20240229 | 092200 | 9246519200 | 71000 | 71100 | 71100 | 70600 | 1084 |
| 600 | 20240229 | 092100 | 9169818700 | 71100 | 70900 | 71300 | 70900 | 3292 |
| 601 | 20240229 | 092000 | 8935384600 | 70900 | 71700 | 71800 | 70900 | 4488 |
| 602 | 20240229 | 091900 | 8614602300 | 71600 | 71300 | 71700 | 71300 | 4819 |
| 603 | 20240229 | 091800 | 8269939400 | 71300 | 70600 | 71300 | 70500 | 2031 |
| 604 | 20240229 | 091700 | 8125960400 | 70500 | 70500 | 70900 | 70400 | 1643 |
| 605 | 20240229 | 091600 | 8009984600 | 70300 | 70300 | 70800 | 70200 | 3598 |
| 606 | 20240229 | 091500 | 7756453500 | 70300 | 70000 | 70600 | 69800 | 2778 |
| 607 | 20240229 | 091400 | 7561535400 | 70000 | 70000 | 70200 | 69600 | 3684 |
| 608 | 20240229 | 091300 | 7304307600 | 70300 | 70400 | 70900 | 70100 | 4245 |
| 609 | 20240229 | 091200 | 7004981200 | 70300 | 71000 | 71000 | 70100 | 4331 |
| 610 | 20240229 | 091100 | 6699574900 | 71100 | 71600 | 71700 | 70800 | 6048 |
| 611 | 20240229 | 091000 | 6269798900 | 71600 | 72300 | 72300 | 71200 | 6618 |
| 612 | 20240229 | 090900 | 5795562700 | 72300 | 72300 | 72700 | 72000 | 4784 |
| 613 | 20240229 | 090800 | 5449417100 | 72300 | 72900 | 72900 | 71900 | 6333 |
| 614 | 20240229 | 090700 | 4991207100 | 72900 | 71600 | 72900 | 71500 | 11836 |
| 615 | 20240229 | 090600 | 4135497600 | 71500 | 71700 | 72200 | 71100 | 5674 |
| 616 | 20240229 | 090500 | 3728947600 | 72000 | 72000 | 72500 | 71600 | 7974 |
| 617 | 20240229 | 090400 | 3154765000 | 71900 | 72500 | 72600 | 71900 | 4826 |
| 618 | 20240229 | 090300 | 2805967000 | 72400 | 71500 | 72700 | 71300 | 7712 |
| 619 | 20240229 | 090200 | 2248569800 | 71900 | 71800 | 72300 | 71100 | 10211 |
| 620 | 20240229 | 090100 | 1516313700 | 71800 | 70900 | 72000 | 70700 | 10698 |
| 621 | 20240229 | 090000 | 751121900 | 70900 | 69900 | 71200 | 69900 | 10666 |