37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 193100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 3 | 20240229 | 193000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 4 | 20240229 | 192900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 5 | 20240229 | 192800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 6 | 20240229 | 192700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 7 | 20240229 | 192600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 8 | 20240229 | 192500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 9 | 20240229 | 192400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 10 | 20240229 | 192300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 11 | 20240229 | 192200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 12 | 20240229 | 192100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 13 | 20240229 | 192000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 14 | 20240229 | 191900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 15 | 20240229 | 191800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 16 | 20240229 | 191700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 17 | 20240229 | 191600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 18 | 20240229 | 191500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 19 | 20240229 | 191400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 20 | 20240229 | 191300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 21 | 20240229 | 191200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 22 | 20240229 | 191100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 23 | 20240229 | 191000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 24 | 20240229 | 190900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 25 | 20240229 | 190800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 26 | 20240229 | 190700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 27 | 20240229 | 190600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 28 | 20240229 | 190500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 29 | 20240229 | 190400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 30 | 20240229 | 190300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 31 | 20240229 | 190200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 32 | 20240229 | 190100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 33 | 20240229 | 190000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 34 | 20240229 | 185900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 35 | 20240229 | 185800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 36 | 20240229 | 185700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 37 | 20240229 | 185600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 38 | 20240229 | 185500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 39 | 20240229 | 185400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 40 | 20240229 | 185300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 41 | 20240229 | 185200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 42 | 20240229 | 185100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 43 | 20240229 | 185000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 44 | 20240229 | 184900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 45 | 20240229 | 184800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 46 | 20240229 | 184700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 47 | 20240229 | 184600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 48 | 20240229 | 184500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 49 | 20240229 | 184400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 50 | 20240229 | 184300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 51 | 20240229 | 184200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 52 | 20240229 | 184100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 53 | 20240229 | 184000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 54 | 20240229 | 183900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 55 | 20240229 | 183800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 56 | 20240229 | 183700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 57 | 20240229 | 183600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 58 | 20240229 | 183500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 59 | 20240229 | 183400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 60 | 20240229 | 183300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 61 | 20240229 | 183200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 62 | 20240229 | 183100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 63 | 20240229 | 183000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 64 | 20240229 | 182900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 65 | 20240229 | 182800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 66 | 20240229 | 182700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 67 | 20240229 | 182600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 68 | 20240229 | 182500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 69 | 20240229 | 182400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 70 | 20240229 | 182300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 71 | 20240229 | 182200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 72 | 20240229 | 182100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 73 | 20240229 | 182000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 74 | 20240229 | 181900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 75 | 20240229 | 181800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 76 | 20240229 | 181700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 77 | 20240229 | 181600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 78 | 20240229 | 181500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 79 | 20240229 | 181400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 80 | 20240229 | 181300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 81 | 20240229 | 181200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 82 | 20240229 | 181100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 83 | 20240229 | 181000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 84 | 20240229 | 180900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 85 | 20240229 | 180800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 86 | 20240229 | 180700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 87 | 20240229 | 180600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 88 | 20240229 | 180500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 89 | 20240229 | 180400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 90 | 20240229 | 180300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 91 | 20240229 | 180200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 92 | 20240229 | 180100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 93 | 20240229 | 180000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 94 | 20240229 | 175900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 95 | 20240229 | 175800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 96 | 20240229 | 175700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 97 | 20240229 | 175600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 98 | 20240229 | 175500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 99 | 20240229 | 175400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 100 | 20240229 | 175300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 101 | 20240229 | 175200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 102 | 20240229 | 175100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 103 | 20240229 | 175000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 104 | 20240229 | 174900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 105 | 20240229 | 174800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 106 | 20240229 | 174700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 107 | 20240229 | 174600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 108 | 20240229 | 174500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 109 | 20240229 | 174400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 110 | 20240229 | 174300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 111 | 20240229 | 174200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 112 | 20240229 | 174100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 113 | 20240229 | 174000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 114 | 20240229 | 173900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 115 | 20240229 | 173800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 116 | 20240229 | 173700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 117 | 20240229 | 173600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 118 | 20240229 | 173500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 119 | 20240229 | 173400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 120 | 20240229 | 173300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 121 | 20240229 | 173200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 122 | 20240229 | 173100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 123 | 20240229 | 173000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 124 | 20240229 | 172900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 125 | 20240229 | 172800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 126 | 20240229 | 172700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 127 | 20240229 | 172600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 128 | 20240229 | 172500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 129 | 20240229 | 172400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 130 | 20240229 | 172300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 131 | 20240229 | 172200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 132 | 20240229 | 172100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 133 | 20240229 | 172000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 134 | 20240229 | 171900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 135 | 20240229 | 171800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 136 | 20240229 | 171700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 137 | 20240229 | 171600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 138 | 20240229 | 171500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 139 | 20240229 | 171400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 140 | 20240229 | 171300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 141 | 20240229 | 171200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 142 | 20240229 | 171100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 143 | 20240229 | 171000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 144 | 20240229 | 170900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 145 | 20240229 | 170800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 146 | 20240229 | 170700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 147 | 20240229 | 170600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 148 | 20240229 | 170500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 149 | 20240229 | 170400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 150 | 20240229 | 170300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 151 | 20240229 | 170200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 152 | 20240229 | 170100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 153 | 20240229 | 170000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 154 | 20240229 | 165900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 155 | 20240229 | 165800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 156 | 20240229 | 165700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 157 | 20240229 | 165600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 158 | 20240229 | 165500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 159 | 20240229 | 165400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 160 | 20240229 | 165300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 161 | 20240229 | 165200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 162 | 20240229 | 165100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 163 | 20240229 | 165000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 164 | 20240229 | 164900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 165 | 20240229 | 164800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 166 | 20240229 | 164700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 167 | 20240229 | 164600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 168 | 20240229 | 164500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 169 | 20240229 | 164400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 170 | 20240229 | 164300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 171 | 20240229 | 164200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 172 | 20240229 | 164100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 173 | 20240229 | 164000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 174 | 20240229 | 163900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 175 | 20240229 | 163800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 176 | 20240229 | 163700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 177 | 20240229 | 163600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 178 | 20240229 | 163500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 179 | 20240229 | 163400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 180 | 20240229 | 163300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 181 | 20240229 | 163200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 182 | 20240229 | 163100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 183 | 20240229 | 163000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 184 | 20240229 | 162900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 185 | 20240229 | 162800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 186 | 20240229 | 162700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 187 | 20240229 | 162600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 188 | 20240229 | 162500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 189 | 20240229 | 162400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 190 | 20240229 | 162300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 191 | 20240229 | 162200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 192 | 20240229 | 162100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 193 | 20240229 | 162000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 194 | 20240229 | 161900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 195 | 20240229 | 161800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 196 | 20240229 | 161700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 197 | 20240229 | 161600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 198 | 20240229 | 161500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 199 | 20240229 | 161400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 200 | 20240229 | 161300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 201 | 20240229 | 161200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 202 | 20240229 | 161100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 203 | 20240229 | 161000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 204 | 20240229 | 160900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 205 | 20240229 | 160800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 206 | 20240229 | 160700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 207 | 20240229 | 160600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 208 | 20240229 | 160500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 209 | 20240229 | 160400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 210 | 20240229 | 160300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 211 | 20240229 | 160200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 212 | 20240229 | 160100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 213 | 20240229 | 160000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 214 | 20240229 | 155900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 215 | 20240229 | 155800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 216 | 20240229 | 155700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 217 | 20240229 | 155600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 218 | 20240229 | 155500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 219 | 20240229 | 155400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 220 | 20240229 | 155300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 221 | 20240229 | 155200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 222 | 20240229 | 155100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 223 | 20240229 | 155000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 224 | 20240229 | 154900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 225 | 20240229 | 154800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 226 | 20240229 | 154700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 227 | 20240229 | 154600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 228 | 20240229 | 154500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 229 | 20240229 | 154400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 230 | 20240229 | 154300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 231 | 20240229 | 154200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 232 | 20240229 | 154100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 233 | 20240229 | 154000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 234 | 20240229 | 153900 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 235 | 20240229 | 153800 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 236 | 20240229 | 153700 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 237 | 20240229 | 153600 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 238 | 20240229 | 153500 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 239 | 20240229 | 153400 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 240 | 20240229 | 153300 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 241 | 20240229 | 153200 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 0 |
| 242 | 20240229 | 153100 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 243 | 20240229 | 153000 | 199519032000 | 453000 | 453000 | 453000 | 453000 | 124542 |
| 244 | 20240229 | 152900 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 245 | 20240229 | 152800 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 246 | 20240229 | 152700 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 247 | 20240229 | 152600 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 248 | 20240229 | 152500 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 249 | 20240229 | 152400 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 250 | 20240229 | 152300 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 251 | 20240229 | 152200 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 252 | 20240229 | 152100 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 253 | 20240229 | 152000 | 143101506000 | 455000 | 455000 | 455000 | 455000 | 0 |
| 254 | 20240229 | 151900 | 143101506000 | 455000 | 455500 | 455500 | 454500 | 5462 |
| 255 | 20240229 | 151800 | 140616077500 | 455500 | 455000 | 455500 | 454500 | 1081 |
| 256 | 20240229 | 151700 | 140124085000 | 455000 | 455000 | 455000 | 454500 | 2238 |
| 257 | 20240229 | 151600 | 139105873000 | 455000 | 455000 | 455500 | 454500 | 6257 |
| 258 | 20240229 | 151500 | 136258689000 | 455000 | 455000 | 455500 | 454500 | 2017 |
| 259 | 20240229 | 151400 | 135341227000 | 455000 | 454500 | 455000 | 454500 | 1015 |
| 260 | 20240229 | 151300 | 134879664500 | 455000 | 456000 | 456000 | 454500 | 2350 |
| 261 | 20240229 | 151200 | 133809949500 | 456000 | 455500 | 456000 | 455000 | 3530 |
| 262 | 20240229 | 151100 | 132202089500 | 455500 | 455000 | 455500 | 454500 | 2696 |
| 263 | 20240229 | 151000 | 130975541000 | 455000 | 454500 | 455000 | 454500 | 826 |
| 264 | 20240229 | 150900 | 130599984500 | 455000 | 455500 | 455500 | 454500 | 1685 |
| 265 | 20240229 | 150800 | 129833470500 | 455500 | 455000 | 455500 | 455000 | 701 |
| 266 | 20240229 | 150700 | 129514398000 | 455500 | 455000 | 455500 | 454500 | 2012 |
| 267 | 20240229 | 150600 | 128598890000 | 455000 | 454500 | 455500 | 454500 | 2952 |
| 268 | 20240229 | 150500 | 127255630000 | 454500 | 454500 | 455000 | 454000 | 789 |
| 269 | 20240229 | 150400 | 126896916000 | 454500 | 455000 | 455000 | 454000 | 4692 |
| 270 | 20240229 | 150300 | 124764702500 | 454500 | 454500 | 455000 | 454500 | 1206 |
| 271 | 20240229 | 150200 | 124216429500 | 454500 | 455000 | 455000 | 454500 | 909 |
| 272 | 20240229 | 150100 | 123803022500 | 455000 | 455000 | 455000 | 454500 | 1610 |
| 273 | 20240229 | 150000 | 123071048500 | 455000 | 455500 | 455500 | 454500 | 1900 |
| 274 | 20240229 | 145900 | 122206579000 | 455000 | 455000 | 455500 | 455000 | 909 |
| 275 | 20240229 | 145800 | 121792857500 | 455000 | 455500 | 455500 | 455000 | 704 |
| 276 | 20240229 | 145700 | 121472411500 | 455000 | 455000 | 455500 | 455000 | 675 |
| 277 | 20240229 | 145600 | 121165219500 | 455000 | 455500 | 455500 | 455000 | 747 |
| 278 | 20240229 | 145500 | 120825250500 | 455500 | 455500 | 456000 | 455000 | 2555 |
| 279 | 20240229 | 145400 | 119661541000 | 456000 | 455000 | 456000 | 455000 | 5585 |
| 280 | 20240229 | 145300 | 117118568500 | 455000 | 455000 | 455500 | 455000 | 551 |
| 281 | 20240229 | 145200 | 116867828000 | 455000 | 455000 | 455500 | 455000 | 393 |
| 282 | 20240229 | 145100 | 116688936000 | 455500 | 454500 | 455500 | 454500 | 2387 |
| 283 | 20240229 | 145000 | 115602583500 | 455000 | 454500 | 455500 | 454500 | 2630 |
| 284 | 20240229 | 144900 | 114405795000 | 454500 | 455500 | 455500 | 454500 | 2835 |
| 285 | 20240229 | 144800 | 113115891000 | 455500 | 456000 | 456000 | 455000 | 3156 |
| 286 | 20240229 | 144700 | 111678235000 | 456000 | 456000 | 456000 | 455500 | 899 |
| 287 | 20240229 | 144600 | 111268442500 | 456000 | 455500 | 456000 | 455500 | 997 |
| 288 | 20240229 | 144500 | 110814029000 | 456000 | 456000 | 456000 | 455500 | 248 |
| 289 | 20240229 | 144400 | 110701004500 | 456000 | 455500 | 456000 | 455500 | 258 |
| 290 | 20240229 | 144300 | 110583431000 | 456000 | 456000 | 456000 | 455500 | 416 |
| 291 | 20240229 | 144200 | 110393794000 | 456000 | 456500 | 456500 | 455500 | 2014 |
| 292 | 20240229 | 144100 | 109475356000 | 456500 | 456500 | 456500 | 456000 | 185 |
| 293 | 20240229 | 144000 | 109390934000 | 456500 | 456000 | 456500 | 455500 | 2992 |
| 294 | 20240229 | 143900 | 108026131000 | 456000 | 455500 | 456000 | 455500 | 436 |
| 295 | 20240229 | 143800 | 107827374000 | 455500 | 456000 | 456000 | 455500 | 351 |
| 296 | 20240229 | 143700 | 107667408000 | 456000 | 455500 | 456000 | 455500 | 323 |
| 297 | 20240229 | 143600 | 107520190500 | 456000 | 456500 | 456500 | 455500 | 727 |
| 298 | 20240229 | 143500 | 107188642000 | 456000 | 456500 | 456500 | 456000 | 140 |
| 299 | 20240229 | 143400 | 107124760500 | 456500 | 456000 | 456500 | 455500 | 2617 |
| 300 | 20240229 | 143300 | 105931168500 | 456000 | 455500 | 456000 | 455500 | 233 |
| 301 | 20240229 | 143200 | 105824996500 | 456000 | 455500 | 456000 | 455500 | 402 |
| 302 | 20240229 | 143100 | 105641732000 | 456000 | 456000 | 456500 | 455500 | 336 |
| 303 | 20240229 | 143000 | 105488554000 | 456000 | 456000 | 456500 | 455500 | 272 |
| 304 | 20240229 | 142900 | 105364463000 | 456500 | 456000 | 456500 | 456000 | 1169 |
| 305 | 20240229 | 142800 | 104831134500 | 456000 | 456500 | 456500 | 456000 | 2129 |
| 306 | 20240229 | 142700 | 103860271500 | 456500 | 456500 | 456500 | 456000 | 181 |
| 307 | 20240229 | 142600 | 103777693000 | 456500 | 456000 | 456500 | 456000 | 143 |
| 308 | 20240229 | 142500 | 103712451000 | 456000 | 456000 | 456500 | 455500 | 334 |
| 309 | 20240229 | 142400 | 103560029500 | 456000 | 456000 | 456500 | 455500 | 266 |
| 310 | 20240229 | 142300 | 103438745000 | 455500 | 456500 | 456500 | 455500 | 723 |
| 311 | 20240229 | 142200 | 103109072500 | 456500 | 456000 | 456500 | 456000 | 101 |
| 312 | 20240229 | 142100 | 103063012000 | 456000 | 456500 | 456500 | 456000 | 1239 |
| 313 | 20240229 | 142000 | 102498010500 | 456500 | 456500 | 456500 | 456000 | 283 |
| 314 | 20240229 | 141900 | 102368920000 | 456500 | 456500 | 456500 | 456000 | 181 |
| 315 | 20240229 | 141800 | 102286340500 | 456500 | 456000 | 456500 | 456000 | 151 |
| 316 | 20240229 | 141700 | 102217466500 | 456500 | 458500 | 458500 | 456000 | 2283 |
| 317 | 20240229 | 141600 | 101173970500 | 458500 | 455000 | 458500 | 455000 | 10388 |
| 318 | 20240229 | 141500 | 96428016500 | 455000 | 455500 | 455500 | 455000 | 162 |
| 319 | 20240229 | 141400 | 96354287000 | 455500 | 455000 | 455500 | 455000 | 162 |
| 320 | 20240229 | 141300 | 96280563500 | 455500 | 455000 | 455500 | 455000 | 117 |
| 321 | 20240229 | 141200 | 96227322000 | 455000 | 455000 | 455500 | 455000 | 269 |
| 322 | 20240229 | 141100 | 96104920000 | 455500 | 455000 | 455500 | 454500 | 373 |
| 323 | 20240229 | 141000 | 95935213500 | 455000 | 455500 | 455500 | 454500 | 655 |
| 324 | 20240229 | 140900 | 95637201000 | 455000 | 455000 | 455500 | 455000 | 214 |
| 325 | 20240229 | 140800 | 95539813000 | 455000 | 455000 | 455500 | 455000 | 117 |
| 326 | 20240229 | 140700 | 95486566500 | 455000 | 455000 | 455500 | 455000 | 331 |
| 327 | 20240229 | 140600 | 95335890000 | 455000 | 455000 | 455500 | 455000 | 263 |
| 328 | 20240229 | 140500 | 95216209000 | 455000 | 454500 | 455500 | 454500 | 1229 |
| 329 | 20240229 | 140400 | 94657014000 | 455000 | 454000 | 455000 | 454000 | 2546 |
| 330 | 20240229 | 140300 | 93498934500 | 454000 | 454500 | 455000 | 454000 | 427 |
| 331 | 20240229 | 140200 | 93304842500 | 454500 | 454500 | 455000 | 454500 | 507 |
| 332 | 20240229 | 140100 | 93074396000 | 454500 | 454500 | 455000 | 454000 | 289 |
| 333 | 20240229 | 140000 | 92943019000 | 454500 | 454500 | 455000 | 454000 | 2168 |
| 334 | 20240229 | 135900 | 91957563000 | 455000 | 454500 | 455000 | 454500 | 88 |
| 335 | 20240229 | 135800 | 91917543000 | 455000 | 455000 | 455000 | 454500 | 182 |
| 336 | 20240229 | 135700 | 91834809000 | 455000 | 454500 | 455000 | 454000 | 1571 |
| 337 | 20240229 | 135600 | 91120895000 | 454000 | 454000 | 454500 | 453500 | 438 |
| 338 | 20240229 | 135500 | 90922030000 | 454500 | 454500 | 454500 | 453500 | 963 |
| 339 | 20240229 | 135400 | 90484824500 | 454000 | 454500 | 454500 | 454000 | 348 |
| 340 | 20240229 | 135300 | 90326811000 | 454500 | 454000 | 454500 | 454000 | 224 |
| 341 | 20240229 | 135200 | 90225090000 | 454500 | 454500 | 454500 | 453500 | 543 |
| 342 | 20240229 | 135100 | 89978548000 | 454500 | 454000 | 454500 | 453500 | 1494 |
| 343 | 20240229 | 135000 | 89300266000 | 454500 | 453500 | 454500 | 453500 | 1411 |
| 344 | 20240229 | 134900 | 88659647000 | 453500 | 454500 | 454500 | 453500 | 753 |
| 345 | 20240229 | 134800 | 88317900000 | 454000 | 454500 | 455000 | 453500 | 7091 |
| 346 | 20240229 | 134700 | 85096799500 | 454500 | 455500 | 455500 | 454500 | 5884 |
| 347 | 20240229 | 134600 | 82419730500 | 455000 | 455500 | 455500 | 455000 | 366 |
| 348 | 20240229 | 134500 | 82253156000 | 455000 | 455500 | 455500 | 455000 | 211 |
| 349 | 20240229 | 134400 | 82157115000 | 455000 | 455500 | 455500 | 455000 | 213 |
| 350 | 20240229 | 134300 | 82060153500 | 455500 | 455500 | 455500 | 455000 | 222 |
| 351 | 20240229 | 134200 | 81959042000 | 455500 | 455500 | 456000 | 455000 | 1372 |
| 352 | 20240229 | 134100 | 81334098500 | 455000 | 455500 | 455500 | 455000 | 277 |
| 353 | 20240229 | 134000 | 81207975500 | 455000 | 455000 | 455500 | 455000 | 199 |
| 354 | 20240229 | 133900 | 81117416000 | 455000 | 455500 | 455500 | 455000 | 214 |
| 355 | 20240229 | 133800 | 81019981000 | 455500 | 455000 | 455500 | 455000 | 922 |
| 356 | 20240229 | 133700 | 80600060000 | 455500 | 455500 | 455500 | 455000 | 294 |
| 357 | 20240229 | 133600 | 80466222000 | 455000 | 455000 | 455500 | 455000 | 264 |
| 358 | 20240229 | 133500 | 80346058000 | 455500 | 455000 | 455500 | 455000 | 665 |
| 359 | 20240229 | 133400 | 80043271000 | 455500 | 455500 | 456000 | 455000 | 2927 |
| 360 | 20240229 | 133300 | 78710090000 | 456000 | 456000 | 456000 | 455500 | 156 |
| 361 | 20240229 | 133200 | 78638989500 | 455500 | 455500 | 456000 | 455500 | 169 |
| 362 | 20240229 | 133100 | 78561995000 | 455500 | 456000 | 456000 | 455500 | 139 |
| 363 | 20240229 | 133000 | 78498656500 | 456000 | 455500 | 456000 | 455500 | 1165 |
| 364 | 20240229 | 132900 | 77967706000 | 456000 | 456000 | 456500 | 455500 | 1220 |
| 365 | 20240229 | 132800 | 77411405000 | 456500 | 456500 | 457000 | 456000 | 1290 |
| 366 | 20240229 | 132700 | 76822548000 | 457000 | 457000 | 457000 | 456500 | 196 |
| 367 | 20240229 | 132600 | 76733011000 | 456500 | 457000 | 457000 | 456500 | 146 |
| 368 | 20240229 | 132500 | 76666354000 | 457000 | 456500 | 457000 | 456500 | 111 |
| 369 | 20240229 | 132400 | 76615668500 | 456500 | 457000 | 457000 | 456500 | 151 |
| 370 | 20240229 | 132300 | 76546707000 | 456500 | 457000 | 457000 | 456500 | 175 |
| 371 | 20240229 | 132200 | 76466757500 | 457000 | 457000 | 457000 | 456500 | 591 |
| 372 | 20240229 | 132100 | 76196676500 | 457000 | 456500 | 457000 | 456000 | 2291 |
| 373 | 20240229 | 132000 | 75150835000 | 456000 | 456500 | 456500 | 456000 | 311 |
| 374 | 20240229 | 131900 | 75008944000 | 456000 | 456500 | 456500 | 456000 | 166 |
| 375 | 20240229 | 131800 | 74933211500 | 456500 | 456500 | 456500 | 456000 | 228 |
| 376 | 20240229 | 131700 | 74829201500 | 456000 | 456500 | 456500 | 456000 | 249 |
| 377 | 20240229 | 131600 | 74715634500 | 456000 | 456000 | 456500 | 456000 | 74 |
| 378 | 20240229 | 131500 | 74681882500 | 456000 | 456500 | 456500 | 456000 | 210 |
| 379 | 20240229 | 131400 | 74586086000 | 456500 | 456500 | 456500 | 456000 | 226 |
| 380 | 20240229 | 131300 | 74482976500 | 456000 | 456500 | 456500 | 456000 | 191 |
| 381 | 20240229 | 131200 | 74395817000 | 456500 | 456000 | 456500 | 456000 | 1420 |
| 382 | 20240229 | 131100 | 73748261500 | 456000 | 456000 | 456000 | 455500 | 180 |
| 383 | 20240229 | 131000 | 73666192000 | 456000 | 456000 | 456000 | 455500 | 327 |
| 384 | 20240229 | 130900 | 73517141000 | 456000 | 456000 | 456000 | 455500 | 215 |
| 385 | 20240229 | 130800 | 73419163500 | 455500 | 455500 | 456000 | 455500 | 416 |
| 386 | 20240229 | 130700 | 73229507000 | 455500 | 455500 | 456000 | 455500 | 258 |
| 387 | 20240229 | 130600 | 73111963500 | 456000 | 456500 | 456500 | 455500 | 1048 |
| 388 | 20240229 | 130500 | 72634252000 | 456000 | 456500 | 456500 | 456000 | 273 |
| 389 | 20240229 | 130400 | 72509739500 | 456500 | 456500 | 456500 | 456000 | 168 |
| 390 | 20240229 | 130300 | 72433118000 | 456000 | 456500 | 456500 | 456000 | 377 |
| 391 | 20240229 | 130200 | 72261144000 | 456500 | 456500 | 457000 | 455500 | 3044 |
| 392 | 20240229 | 130100 | 70872383000 | 456500 | 457000 | 457500 | 456500 | 3274 |
| 393 | 20240229 | 130000 | 69376205500 | 457500 | 457500 | 457500 | 457000 | 1342 |
| 394 | 20240229 | 125900 | 68762335500 | 457500 | 458000 | 458000 | 457500 | 330 |
| 395 | 20240229 | 125800 | 68611344000 | 458000 | 457500 | 458000 | 457500 | 228 |
| 396 | 20240229 | 125700 | 68506960000 | 458000 | 458000 | 458000 | 457500 | 197 |
| 397 | 20240229 | 125600 | 68416817000 | 458000 | 457500 | 458000 | 457500 | 176 |
| 398 | 20240229 | 125500 | 68336276500 | 457500 | 457500 | 458000 | 457500 | 146 |
| 399 | 20240229 | 125400 | 68269466500 | 458000 | 457500 | 458000 | 457500 | 121 |
| 400 | 20240229 | 125300 | 68214104000 | 457500 | 458000 | 458000 | 457500 | 127 |
| 401 | 20240229 | 125200 | 68155991000 | 457500 | 458500 | 458500 | 457500 | 314 |
| 402 | 20240229 | 125100 | 68012175500 | 458000 | 457500 | 458000 | 457500 | 542 |
| 403 | 20240229 | 125000 | 67763971500 | 458000 | 457500 | 458000 | 457000 | 2565 |
| 404 | 20240229 | 124900 | 66589479500 | 457500 | 458500 | 458500 | 457000 | 4023 |
| 405 | 20240229 | 124800 | 64748014500 | 458000 | 458500 | 458500 | 458000 | 127 |
| 406 | 20240229 | 124700 | 64689823000 | 458000 | 458000 | 458500 | 458000 | 237 |
| 407 | 20240229 | 124600 | 64581181000 | 458000 | 458500 | 458500 | 458000 | 226 |
| 408 | 20240229 | 124500 | 64477620000 | 458500 | 458000 | 458500 | 458000 | 162 |
| 409 | 20240229 | 124400 | 64403401500 | 458000 | 458000 | 458500 | 458000 | 186 |
| 410 | 20240229 | 124300 | 64318190500 | 458000 | 458500 | 458500 | 458000 | 226 |
| 411 | 20240229 | 124200 | 64214664000 | 458500 | 458000 | 458500 | 458000 | 51 |
| 412 | 20240229 | 124100 | 64191296000 | 458500 | 458500 | 458500 | 458000 | 248 |
| 413 | 20240229 | 124000 | 64077631000 | 458500 | 458500 | 458500 | 458000 | 120 |
| 414 | 20240229 | 123900 | 64022640000 | 458000 | 458500 | 458500 | 458000 | 809 |
| 415 | 20240229 | 123800 | 63651770000 | 458000 | 458500 | 458500 | 458000 | 305 |
| 416 | 20240229 | 123700 | 63512045500 | 458500 | 458500 | 458500 | 458000 | 154 |
| 417 | 20240229 | 123600 | 63441482500 | 458500 | 458500 | 458500 | 458000 | 266 |
| 418 | 20240229 | 123500 | 63319620500 | 458500 | 458000 | 458500 | 458000 | 147 |
| 419 | 20240229 | 123400 | 63252260000 | 458500 | 458500 | 458500 | 458000 | 163 |
| 420 | 20240229 | 123300 | 63177593000 | 458500 | 458000 | 458500 | 458000 | 196 |
| 421 | 20240229 | 123200 | 63087806500 | 458500 | 458500 | 458500 | 458000 | 203 |
| 422 | 20240229 | 123100 | 62994802000 | 458500 | 458000 | 458500 | 458000 | 186 |
| 423 | 20240229 | 123000 | 62909578000 | 458500 | 458500 | 459000 | 458000 | 498 |
| 424 | 20240229 | 122900 | 62681378500 | 458500 | 458500 | 459000 | 458500 | 969 |
| 425 | 20240229 | 122800 | 62237090500 | 458500 | 458500 | 459000 | 458500 | 272 |
| 426 | 20240229 | 122700 | 62112369500 | 458500 | 459000 | 459000 | 458000 | 516 |
| 427 | 20240229 | 122600 | 61875779000 | 458500 | 458500 | 459000 | 458500 | 779 |
| 428 | 20240229 | 122500 | 61518574500 | 458000 | 459000 | 459000 | 458000 | 1000 |
| 429 | 20240229 | 122400 | 61060145500 | 459000 | 458500 | 459000 | 458500 | 64 |
| 430 | 20240229 | 122300 | 61030780500 | 458500 | 459000 | 459000 | 458500 | 65 |
| 431 | 20240229 | 122200 | 61000949500 | 458500 | 458500 | 459000 | 458500 | 228 |
| 432 | 20240229 | 122100 | 60896316500 | 458500 | 458500 | 459000 | 458500 | 56 |
| 433 | 20240229 | 122000 | 60870625500 | 458500 | 458500 | 459000 | 458500 | 110 |
| 434 | 20240229 | 121900 | 60820157000 | 459000 | 458500 | 459000 | 458500 | 83 |
| 435 | 20240229 | 121800 | 60782070000 | 458500 | 459000 | 459000 | 458500 | 72 |
| 436 | 20240229 | 121700 | 60749035500 | 459000 | 458500 | 459000 | 458500 | 131 |
| 437 | 20240229 | 121600 | 60688940500 | 459000 | 458500 | 459000 | 458500 | 29 |
| 438 | 20240229 | 121500 | 60675631500 | 459000 | 459000 | 459000 | 458500 | 76 |
| 439 | 20240229 | 121400 | 60640764500 | 459000 | 459500 | 459500 | 459000 | 87 |
| 440 | 20240229 | 121300 | 60600822000 | 459000 | 459500 | 459500 | 459000 | 249 |
| 441 | 20240229 | 121200 | 60486512500 | 459500 | 459000 | 459500 | 458500 | 473 |
| 442 | 20240229 | 121100 | 60269400000 | 459000 | 459000 | 459000 | 458500 | 133 |
| 443 | 20240229 | 121000 | 60208355500 | 459000 | 459000 | 459000 | 458500 | 32 |
| 444 | 20240229 | 120900 | 60193676500 | 458500 | 458500 | 459000 | 458500 | 45 |
| 445 | 20240229 | 120800 | 60173035500 | 458500 | 459500 | 459500 | 458500 | 765 |
| 446 | 20240229 | 120700 | 59822026000 | 459500 | 459500 | 459500 | 459000 | 81 |
| 447 | 20240229 | 120600 | 59784816000 | 459500 | 459500 | 459500 | 459000 | 140 |
| 448 | 20240229 | 120500 | 59720488500 | 459500 | 459500 | 459500 | 459000 | 253 |
| 449 | 20240229 | 120400 | 59604354000 | 459500 | 459000 | 459500 | 459000 | 26 |
| 450 | 20240229 | 120300 | 59592411000 | 459000 | 460000 | 460000 | 459000 | 583 |
| 451 | 20240229 | 120200 | 59324516500 | 459500 | 460000 | 460000 | 459500 | 60 |
| 452 | 20240229 | 120100 | 59296934500 | 460000 | 460000 | 460000 | 459500 | 32 |
| 453 | 20240229 | 120000 | 59282224000 | 459500 | 459500 | 460000 | 459000 | 1341 |
| 454 | 20240229 | 115900 | 58666035000 | 459500 | 459000 | 459500 | 459000 | 15 |
| 455 | 20240229 | 115800 | 58659148000 | 459000 | 458500 | 459500 | 458500 | 1130 |
| 456 | 20240229 | 115700 | 58140579000 | 458500 | 458500 | 458500 | 458000 | 336 |
| 457 | 20240229 | 115600 | 57986525500 | 458000 | 458000 | 458500 | 458000 | 908 |
| 458 | 20240229 | 115500 | 57570246500 | 458000 | 458000 | 458500 | 457500 | 488 |
| 459 | 20240229 | 115400 | 57346646000 | 458000 | 457500 | 458000 | 457500 | 989 |
| 460 | 20240229 | 115300 | 56893692000 | 458000 | 458000 | 458000 | 457500 | 74 |
| 461 | 20240229 | 115200 | 56859809500 | 458000 | 457500 | 458000 | 457500 | 50 |
| 462 | 20240229 | 115100 | 56836915000 | 457500 | 458000 | 458000 | 457500 | 103 |
| 463 | 20240229 | 115000 | 56789756000 | 457500 | 458500 | 458500 | 457500 | 567 |
| 464 | 20240229 | 114900 | 56530075000 | 458500 | 458500 | 458500 | 458000 | 64 |
| 465 | 20240229 | 114800 | 56500737000 | 458500 | 458000 | 458500 | 458000 | 1046 |
| 466 | 20240229 | 114700 | 56021637500 | 458000 | 458000 | 458000 | 457500 | 384 |
| 467 | 20240229 | 114600 | 55845802500 | 458000 | 458000 | 458000 | 457500 | 120 |
| 468 | 20240229 | 114500 | 55790875500 | 458000 | 458000 | 458000 | 457500 | 282 |
| 469 | 20240229 | 114400 | 55661840500 | 458000 | 458000 | 458000 | 457500 | 199 |
| 470 | 20240229 | 114300 | 55570765000 | 457500 | 458000 | 458000 | 457500 | 128 |
| 471 | 20240229 | 114200 | 55512185000 | 458000 | 457500 | 458000 | 457500 | 239 |
| 472 | 20240229 | 114100 | 55402782000 | 458000 | 458000 | 458000 | 457500 | 43 |
| 473 | 20240229 | 114000 | 55383095500 | 458000 | 457500 | 458000 | 457500 | 190 |
| 474 | 20240229 | 113900 | 55296159000 | 457500 | 458000 | 458500 | 457500 | 1537 |
| 475 | 20240229 | 113800 | 54592288000 | 458000 | 458000 | 458500 | 458000 | 84 |
| 476 | 20240229 | 113700 | 54553797000 | 458000 | 458500 | 458500 | 458000 | 31 |
| 477 | 20240229 | 113600 | 54539595500 | 458500 | 459000 | 459000 | 458000 | 1228 |
| 478 | 20240229 | 113500 | 53976548000 | 459000 | 459000 | 459000 | 458500 | 107 |
| 479 | 20240229 | 113400 | 53927440500 | 459000 | 459000 | 459000 | 458500 | 92 |
| 480 | 20240229 | 113300 | 53885235500 | 459000 | 458500 | 459500 | 458500 | 1390 |
| 481 | 20240229 | 113200 | 53247214500 | 459000 | 458500 | 459000 | 458500 | 202 |
| 482 | 20240229 | 113100 | 53154550500 | 458500 | 458500 | 459000 | 458500 | 92 |
| 483 | 20240229 | 113000 | 53112337000 | 458500 | 459000 | 459000 | 458500 | 212 |
| 484 | 20240229 | 112900 | 53015057000 | 458500 | 458500 | 459000 | 458500 | 146 |
| 485 | 20240229 | 112800 | 52948083500 | 459000 | 458500 | 459000 | 458500 | 77 |
| 486 | 20240229 | 112700 | 52912762000 | 458500 | 458500 | 459000 | 458500 | 116 |
| 487 | 20240229 | 112600 | 52859554500 | 459000 | 458500 | 459000 | 458500 | 46 |
| 488 | 20240229 | 112500 | 52838452500 | 458500 | 459000 | 459500 | 458500 | 905 |
| 489 | 20240229 | 112400 | 52423098000 | 459000 | 459500 | 459500 | 459000 | 106 |
| 490 | 20240229 | 112300 | 52374427500 | 459500 | 459500 | 459500 | 459000 | 93 |
| 491 | 20240229 | 112200 | 52331716000 | 459500 | 459500 | 459500 | 459000 | 37 |
| 492 | 20240229 | 112100 | 52314717500 | 459500 | 459500 | 459500 | 459000 | 62 |
| 493 | 20240229 | 112000 | 52286242500 | 459000 | 460000 | 460000 | 459000 | 1139 |
| 494 | 20240229 | 111900 | 51762904500 | 459500 | 459500 | 460000 | 459500 | 30 |
| 495 | 20240229 | 111800 | 51749112500 | 459500 | 460500 | 460500 | 459500 | 522 |
| 496 | 20240229 | 111700 | 51508996000 | 460000 | 460000 | 460500 | 459500 | 850 |
| 497 | 20240229 | 111600 | 51118003500 | 459500 | 460000 | 460000 | 459500 | 239 |
| 498 | 20240229 | 111500 | 51008124000 | 460000 | 459500 | 460000 | 459500 | 583 |
| 499 | 20240229 | 111400 | 50740006500 | 459500 | 460000 | 460000 | 459500 | 255 |
| 500 | 20240229 | 111300 | 50622828000 | 460000 | 460000 | 460000 | 459500 | 212 |
| 501 | 20240229 | 111200 | 50525375000 | 460000 | 460000 | 460000 | 459500 | 47 |
| 502 | 20240229 | 111100 | 50503774000 | 459500 | 460000 | 460500 | 459500 | 289 |
| 503 | 20240229 | 111000 | 50370832000 | 460500 | 460000 | 460500 | 459500 | 2455 |
| 504 | 20240229 | 110900 | 49241465000 | 460000 | 460500 | 460500 | 460000 | 61 |
| 505 | 20240229 | 110800 | 49213381000 | 460500 | 460000 | 461000 | 459500 | 1993 |
| 506 | 20240229 | 110700 | 48296265000 | 459500 | 460000 | 460000 | 459500 | 115 |
| 507 | 20240229 | 110600 | 48243387500 | 460000 | 460000 | 460000 | 459500 | 52 |
| 508 | 20240229 | 110500 | 48219472000 | 460000 | 459000 | 460000 | 459000 | 1148 |
| 509 | 20240229 | 110400 | 47691911000 | 459000 | 458500 | 459500 | 458500 | 1184 |
| 510 | 20240229 | 110300 | 47148349000 | 459000 | 459000 | 459000 | 458500 | 26 |
| 511 | 20240229 | 110200 | 47136417500 | 458500 | 458500 | 459000 | 458500 | 454 |
| 512 | 20240229 | 110100 | 46928172000 | 458500 | 459000 | 459000 | 458500 | 25 |
| 513 | 20240229 | 110000 | 46916703000 | 458500 | 458500 | 459000 | 458500 | 65 |
| 514 | 20240229 | 105900 | 46886890500 | 458500 | 458000 | 459000 | 458000 | 280 |
| 515 | 20240229 | 105800 | 46758529500 | 458000 | 459000 | 459000 | 458000 | 467 |
| 516 | 20240229 | 105700 | 46544407500 | 458500 | 458500 | 459000 | 458500 | 73 |
| 517 | 20240229 | 105600 | 46510931000 | 459000 | 459000 | 459000 | 458500 | 43 |
| 518 | 20240229 | 105500 | 46491207500 | 459000 | 459000 | 459000 | 458500 | 30 |
| 519 | 20240229 | 105400 | 46477446000 | 458500 | 458500 | 459000 | 458000 | 36 |
| 520 | 20240229 | 105300 | 46460940500 | 458500 | 458500 | 458500 | 458000 | 186 |
| 521 | 20240229 | 105200 | 46375681500 | 458000 | 458500 | 458500 | 458000 | 183 |
| 522 | 20240229 | 105100 | 46291829500 | 458500 | 458500 | 458500 | 458000 | 565 |
| 523 | 20240229 | 105000 | 46032811000 | 458500 | 458500 | 459000 | 458000 | 548 |
| 524 | 20240229 | 104900 | 45781488500 | 458500 | 458500 | 458500 | 458000 | 183 |
| 525 | 20240229 | 104800 | 45697609500 | 458500 | 458000 | 458500 | 458000 | 59 |
| 526 | 20240229 | 104700 | 45670570000 | 458000 | 458500 | 458500 | 458000 | 36 |
| 527 | 20240229 | 104600 | 45654070500 | 458000 | 458000 | 459000 | 457500 | 612 |
| 528 | 20240229 | 104500 | 45373614000 | 458000 | 458500 | 459000 | 457500 | 1971 |
| 529 | 20240229 | 104400 | 44470647000 | 458500 | 458500 | 459000 | 458500 | 62 |
| 530 | 20240229 | 104300 | 44442206000 | 459000 | 459000 | 459500 | 458500 | 127 |
| 531 | 20240229 | 104200 | 44383924500 | 458500 | 459000 | 459500 | 458500 | 99 |
| 532 | 20240229 | 104100 | 44338483000 | 459000 | 459500 | 459500 | 458500 | 92 |
| 533 | 20240229 | 104000 | 44296281500 | 459500 | 459000 | 459500 | 458500 | 510 |
| 534 | 20240229 | 103900 | 44062185500 | 459500 | 459500 | 459500 | 459000 | 126 |
| 535 | 20240229 | 103800 | 44004336500 | 459500 | 459500 | 460000 | 459500 | 343 |
| 536 | 20240229 | 103700 | 43846725500 | 459500 | 459500 | 460000 | 459500 | 198 |
| 537 | 20240229 | 103600 | 43755739000 | 459500 | 459500 | 459500 | 459000 | 132 |
| 538 | 20240229 | 103500 | 43695104000 | 459500 | 459500 | 460000 | 459000 | 184 |
| 539 | 20240229 | 103400 | 43610564500 | 459000 | 460000 | 460000 | 459000 | 520 |
| 540 | 20240229 | 103300 | 43371605500 | 460000 | 460000 | 460000 | 459500 | 449 |
| 541 | 20240229 | 103200 | 43165110500 | 459500 | 460000 | 460000 | 459500 | 63 |
| 542 | 20240229 | 103100 | 43136133000 | 459500 | 460000 | 460000 | 459500 | 1125 |
| 543 | 20240229 | 103000 | 42619174500 | 460000 | 459000 | 460000 | 458500 | 628 |
| 544 | 20240229 | 102900 | 42330822500 | 459000 | 459500 | 460000 | 458500 | 944 |
| 545 | 20240229 | 102800 | 41897202000 | 459500 | 459000 | 459500 | 459000 | 30 |
| 546 | 20240229 | 102700 | 41883425500 | 459500 | 459000 | 459500 | 459000 | 60 |
| 547 | 20240229 | 102600 | 41855876500 | 459000 | 459500 | 460000 | 459000 | 1000 |
| 548 | 20240229 | 102500 | 41396483000 | 459000 | 459500 | 459500 | 459000 | 119 |
| 549 | 20240229 | 102400 | 41341831500 | 459500 | 459000 | 459500 | 459000 | 77 |
| 550 | 20240229 | 102300 | 41306475500 | 459500 | 459000 | 459500 | 458500 | 918 |
| 551 | 20240229 | 102200 | 40885229500 | 458500 | 458000 | 459000 | 458000 | 600 |
| 552 | 20240229 | 102100 | 40610191500 | 458000 | 458500 | 458500 | 458000 | 40 |
| 553 | 20240229 | 102000 | 40591855500 | 458500 | 458500 | 458500 | 458000 | 273 |
| 554 | 20240229 | 101900 | 40466710000 | 458500 | 458000 | 458500 | 458000 | 147 |
| 555 | 20240229 | 101800 | 40399330000 | 458500 | 458000 | 458500 | 457500 | 515 |
| 556 | 20240229 | 101700 | 40163443000 | 458000 | 458500 | 458500 | 457500 | 1172 |
| 557 | 20240229 | 101600 | 39626699500 | 458500 | 458500 | 458500 | 458000 | 90 |
| 558 | 20240229 | 101500 | 39585445500 | 458000 | 458500 | 458500 | 458000 | 134 |
| 559 | 20240229 | 101400 | 39524053000 | 458500 | 458500 | 459000 | 458000 | 602 |
| 560 | 20240229 | 101300 | 39248050000 | 458500 | 459500 | 459500 | 458500 | 361 |
| 561 | 20240229 | 101200 | 39082356500 | 459500 | 459500 | 459500 | 459000 | 250 |
| 562 | 20240229 | 101100 | 38967546500 | 459500 | 459000 | 459500 | 459000 | 183 |
| 563 | 20240229 | 101000 | 38883511500 | 459000 | 459000 | 459500 | 458500 | 573 |
| 564 | 20240229 | 100900 | 38620509000 | 459000 | 458500 | 459000 | 458500 | 142 |
| 565 | 20240229 | 100800 | 38555351500 | 458500 | 458500 | 459000 | 458500 | 173 |
| 566 | 20240229 | 100700 | 38475969500 | 458500 | 459500 | 459500 | 458500 | 427 |
| 567 | 20240229 | 100600 | 38280143500 | 459000 | 459000 | 459500 | 458500 | 170 |
| 568 | 20240229 | 100500 | 38202138500 | 459000 | 459000 | 459500 | 459000 | 276 |
| 569 | 20240229 | 100400 | 38075446500 | 459500 | 459000 | 459500 | 459000 | 217 |
| 570 | 20240229 | 100300 | 37975832500 | 459000 | 459500 | 459500 | 459000 | 222 |
| 571 | 20240229 | 100200 | 37873833500 | 459500 | 459500 | 459500 | 459000 | 163 |
| 572 | 20240229 | 100100 | 37799006500 | 459000 | 460000 | 460000 | 459000 | 158 |
| 573 | 20240229 | 100000 | 37726427000 | 460000 | 459000 | 460000 | 458500 | 295 |
| 574 | 20240229 | 095900 | 37590958000 | 458500 | 459000 | 459000 | 458500 | 251 |
| 575 | 20240229 | 095800 | 37475815000 | 459500 | 459500 | 459500 | 459000 | 99 |
| 576 | 20240229 | 095700 | 37430327000 | 459500 | 458000 | 460000 | 458000 | 1794 |
| 577 | 20240229 | 095600 | 36606901000 | 458500 | 458000 | 458500 | 458000 | 143 |
| 578 | 20240229 | 095500 | 36541368500 | 457500 | 458000 | 458500 | 457500 | 371 |
| 579 | 20240229 | 095400 | 36371484000 | 458000 | 458000 | 458500 | 457500 | 520 |
| 580 | 20240229 | 095300 | 36133344500 | 458500 | 458000 | 458500 | 457500 | 463 |
| 581 | 20240229 | 095200 | 35921407000 | 458000 | 458500 | 458500 | 458000 | 701 |
| 582 | 20240229 | 095100 | 35600338500 | 458500 | 457500 | 458500 | 457000 | 1600 |
| 583 | 20240229 | 095000 | 34867653000 | 457500 | 457500 | 457500 | 457000 | 535 |
| 584 | 20240229 | 094900 | 34622995000 | 457000 | 457000 | 457500 | 457000 | 209 |
| 585 | 20240229 | 094800 | 34527465500 | 457000 | 458000 | 458000 | 457000 | 395 |
| 586 | 20240229 | 094700 | 34346768500 | 458000 | 457500 | 458000 | 457000 | 190 |
| 587 | 20240229 | 094600 | 34259841500 | 457500 | 458000 | 458000 | 457500 | 421 |
| 588 | 20240229 | 094500 | 34067198000 | 458000 | 457500 | 458000 | 457000 | 420 |
| 589 | 20240229 | 094400 | 33875060000 | 457000 | 457000 | 457500 | 457000 | 49 |
| 590 | 20240229 | 094300 | 33852649000 | 457000 | 457500 | 457500 | 456500 | 1628 |
| 591 | 20240229 | 094200 | 33108420500 | 457500 | 457000 | 458000 | 457000 | 2285 |
| 592 | 20240229 | 094100 | 32063343000 | 457000 | 456500 | 457000 | 456000 | 1234 |
| 593 | 20240229 | 094000 | 31500061000 | 456500 | 457000 | 457000 | 456500 | 251 |
| 594 | 20240229 | 093900 | 31385383000 | 457000 | 456500 | 457000 | 456500 | 567 |
| 595 | 20240229 | 093800 | 31126296500 | 457000 | 458000 | 458000 | 457000 | 1488 |
| 596 | 20240229 | 093700 | 30445657500 | 458000 | 457500 | 458000 | 457500 | 1096 |
| 597 | 20240229 | 093600 | 29944107000 | 457500 | 457000 | 457500 | 457000 | 842 |
| 598 | 20240229 | 093500 | 29559120000 | 457000 | 458000 | 458000 | 456500 | 760 |
| 599 | 20240229 | 093400 | 29211702500 | 458000 | 457500 | 458000 | 457000 | 1365 |
| 600 | 20240229 | 093300 | 28587564500 | 457500 | 456000 | 457500 | 455500 | 823 |
| 601 | 20240229 | 093200 | 28211969500 | 456000 | 456500 | 456500 | 455000 | 861 |
| 602 | 20240229 | 093100 | 27819591500 | 455500 | 455000 | 456500 | 454500 | 1811 |
| 603 | 20240229 | 093000 | 26995442500 | 455000 | 455500 | 456000 | 454500 | 5145 |
| 604 | 20240229 | 092900 | 24654623000 | 456000 | 456500 | 456500 | 455000 | 4093 |
| 605 | 20240229 | 092800 | 22789466000 | 456500 | 457000 | 457500 | 456500 | 4101 |
| 606 | 20240229 | 092700 | 20916225500 | 457000 | 457000 | 457500 | 457000 | 439 |
| 607 | 20240229 | 092600 | 20715582000 | 457000 | 458000 | 458000 | 457000 | 908 |
| 608 | 20240229 | 092500 | 20300189000 | 457500 | 457500 | 458000 | 457500 | 636 |
| 609 | 20240229 | 092400 | 20009138500 | 458000 | 458500 | 458500 | 457500 | 587 |
| 610 | 20240229 | 092300 | 19740338500 | 458500 | 457500 | 458500 | 457500 | 722 |
| 611 | 20240229 | 092200 | 19409682500 | 458000 | 458500 | 458500 | 457500 | 362 |
| 612 | 20240229 | 092100 | 19243938000 | 458500 | 458500 | 458500 | 458000 | 545 |
| 613 | 20240229 | 092000 | 18994295500 | 458500 | 458000 | 458500 | 458000 | 692 |
| 614 | 20240229 | 091900 | 18677097000 | 458000 | 458000 | 459000 | 457500 | 1254 |
| 615 | 20240229 | 091800 | 18102622500 | 457500 | 457000 | 458000 | 457000 | 1517 |
| 616 | 20240229 | 091700 | 17408688000 | 457500 | 457000 | 458000 | 457000 | 1003 |
| 617 | 20240229 | 091600 | 16949981500 | 457000 | 458000 | 458000 | 456500 | 4160 |
| 618 | 20240229 | 091500 | 15048322000 | 457500 | 458000 | 458500 | 457500 | 1261 |
| 619 | 20240229 | 091400 | 14470830000 | 457500 | 458500 | 458500 | 457500 | 1310 |
| 620 | 20240229 | 091300 | 13870964000 | 458500 | 459500 | 459500 | 458500 | 374 |
| 621 | 20240229 | 091200 | 13699409500 | 459500 | 459000 | 460000 | 458500 | 833 |
| 622 | 20240229 | 091100 | 13317033500 | 459000 | 459000 | 460000 | 458500 | 1812 |
| 623 | 20240229 | 091000 | 12484782500 | 459000 | 459500 | 460000 | 459000 | 486 |
| 624 | 20240229 | 090900 | 12261440000 | 460000 | 459500 | 460500 | 459000 | 1137 |
| 625 | 20240229 | 090800 | 11738728500 | 460000 | 458000 | 460000 | 457500 | 1112 |
| 626 | 20240229 | 090700 | 11228458500 | 458500 | 457000 | 459500 | 457000 | 1355 |
| 627 | 20240229 | 090600 | 10607821500 | 457500 | 457500 | 458000 | 457000 | 1872 |
| 628 | 20240229 | 090500 | 9751967000 | 457500 | 458000 | 458500 | 457500 | 2235 |
| 629 | 20240229 | 090400 | 8728783000 | 458500 | 458000 | 459000 | 458000 | 615 |
| 630 | 20240229 | 090300 | 8446903500 | 458500 | 459000 | 459500 | 458500 | 872 |
| 631 | 20240229 | 090200 | 8046799500 | 459500 | 457500 | 461000 | 457000 | 3483 |
| 632 | 20240229 | 090100 | 6447637000 | 457500 | 460500 | 460500 | 457500 | 7230 |
| 633 | 20240229 | 090000 | 3133340500 | 460000 | 459500 | 465000 | 459000 | 6722 |