34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 192100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 3 | 20240229 | 192000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240229 | 191900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240229 | 191800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240229 | 191700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240229 | 191600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240229 | 191500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240229 | 191400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240229 | 191300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240229 | 191200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240229 | 191100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240229 | 191000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240229 | 190900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240229 | 190800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240229 | 190700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240229 | 190600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240229 | 190500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240229 | 190400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240229 | 190300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240229 | 190200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240229 | 190100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240229 | 190000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240229 | 185900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240229 | 185800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240229 | 185700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240229 | 185600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240229 | 185500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240229 | 185400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240229 | 185300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240229 | 185200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240229 | 185100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 33 | 20240229 | 185000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240229 | 184900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240229 | 184800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240229 | 184700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240229 | 184600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240229 | 184500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240229 | 184400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240229 | 184300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240229 | 184200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240229 | 184100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240229 | 184000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240229 | 183900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240229 | 183800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240229 | 183700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240229 | 183600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240229 | 183500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240229 | 183400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240229 | 183300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240229 | 183200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240229 | 183100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240229 | 183000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240229 | 182900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240229 | 182800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240229 | 182700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240229 | 182600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240229 | 182500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240229 | 182400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240229 | 182300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240229 | 182200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240229 | 182100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 63 | 20240229 | 182000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240229 | 181900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240229 | 181800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240229 | 181700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240229 | 181600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240229 | 181500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240229 | 181400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240229 | 181300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240229 | 181200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240229 | 181100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240229 | 181000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240229 | 180900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240229 | 180800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240229 | 180700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240229 | 180600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240229 | 180500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240229 | 180400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240229 | 180300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240229 | 180200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240229 | 180100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240229 | 180000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240229 | 175900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240229 | 175800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240229 | 175700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240229 | 175600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240229 | 175500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240229 | 175400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240229 | 175300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240229 | 175200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240229 | 175100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 93 | 20240229 | 175000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240229 | 174900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240229 | 174800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240229 | 174700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240229 | 174600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240229 | 174500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240229 | 174400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240229 | 174300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240229 | 174200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240229 | 174100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240229 | 174000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240229 | 173900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240229 | 173800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240229 | 173700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240229 | 173600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240229 | 173500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240229 | 173400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240229 | 173300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240229 | 173200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240229 | 173100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240229 | 173000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240229 | 172900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240229 | 172800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240229 | 172700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240229 | 172600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240229 | 172500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240229 | 172400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240229 | 172300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240229 | 172200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240229 | 172100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 123 | 20240229 | 172000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240229 | 171900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240229 | 171800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240229 | 171700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240229 | 171600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240229 | 171500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240229 | 171400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240229 | 171300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240229 | 171200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240229 | 171100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240229 | 171000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240229 | 170900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240229 | 170800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240229 | 170700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240229 | 170600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240229 | 170500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240229 | 170400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240229 | 170300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240229 | 170200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240229 | 170100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240229 | 170000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240229 | 165900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240229 | 165800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240229 | 165700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240229 | 165600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240229 | 165500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240229 | 165400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240229 | 165300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240229 | 165200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240229 | 165100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 153 | 20240229 | 165000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240229 | 164900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240229 | 164800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240229 | 164700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240229 | 164600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240229 | 164500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240229 | 164400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240229 | 164300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240229 | 164200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240229 | 164100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240229 | 164000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240229 | 163900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240229 | 163800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240229 | 163700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240229 | 163600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240229 | 163500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240229 | 163400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240229 | 163300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240229 | 163200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240229 | 163100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240229 | 163000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240229 | 162900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240229 | 162800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240229 | 162700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240229 | 162600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240229 | 162500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240229 | 162400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240229 | 162300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240229 | 162200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240229 | 162100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 183 | 20240229 | 162000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240229 | 161900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240229 | 161800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240229 | 161700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240229 | 161600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240229 | 161500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240229 | 161400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240229 | 161300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240229 | 161200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240229 | 161100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240229 | 161000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240229 | 160900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240229 | 160800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240229 | 160700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240229 | 160600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240229 | 160500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240229 | 160400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240229 | 160300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240229 | 160200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240229 | 160100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240229 | 160000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240229 | 155900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240229 | 155800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240229 | 155700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240229 | 155600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240229 | 155500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240229 | 155400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20240229 | 155300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20240229 | 155200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20240229 | 155100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 213 | 20240229 | 155000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20240229 | 154900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20240229 | 154800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20240229 | 154700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20240229 | 154600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20240229 | 154500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20240229 | 154400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20240229 | 154300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20240229 | 154200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20240229 | 154100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20240229 | 154000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20240229 | 153900 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20240229 | 153800 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20240229 | 153700 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20240229 | 153600 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20240229 | 153500 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20240229 | 153400 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20240229 | 153300 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20240229 | 153200 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20240229 | 153100 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20240229 | 153000 | 13952691500 | 32800 | 32800 | 32800 | 32800 | 11106 |
| 234 | 20240229 | 152900 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20240229 | 152800 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20240229 | 152700 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20240229 | 152600 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20240229 | 152500 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20240229 | 152400 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20240229 | 152300 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20240229 | 152200 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20240229 | 152100 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 243 | 20240229 | 152000 | 13588414700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20240229 | 151900 | 13588414700 | 32850 | 32850 | 32900 | 32850 | 2481 |
| 245 | 20240229 | 151800 | 13506901300 | 32900 | 32900 | 32950 | 32850 | 1149 |
| 246 | 20240229 | 151700 | 13469101000 | 32950 | 32900 | 32950 | 32850 | 696 |
| 247 | 20240229 | 151600 | 13446205000 | 32900 | 32900 | 33000 | 32900 | 1810 |
| 248 | 20240229 | 151500 | 13386652300 | 33000 | 32950 | 33000 | 32900 | 1521 |
| 249 | 20240229 | 151400 | 13336576450 | 33000 | 32950 | 33000 | 32900 | 646 |
| 250 | 20240229 | 151300 | 13315294100 | 32950 | 32950 | 33000 | 32950 | 1304 |
| 251 | 20240229 | 151200 | 13272317850 | 32950 | 33000 | 33050 | 32950 | 1435 |
| 252 | 20240229 | 151100 | 13224988900 | 33000 | 33050 | 33100 | 33000 | 945 |
| 253 | 20240229 | 151000 | 13193766700 | 33050 | 33100 | 33100 | 33050 | 650 |
| 254 | 20240229 | 150900 | 13172281100 | 33100 | 33000 | 33100 | 33000 | 2445 |
| 255 | 20240229 | 150800 | 13091495750 | 33000 | 33000 | 33050 | 33000 | 462 |
| 256 | 20240229 | 150700 | 13076249700 | 33050 | 32950 | 33050 | 32950 | 452 |
| 257 | 20240229 | 150600 | 13061330000 | 32950 | 32950 | 33000 | 32950 | 478 |
| 258 | 20240229 | 150500 | 13045574250 | 33000 | 33000 | 33000 | 32900 | 2350 |
| 259 | 20240229 | 150400 | 12968066550 | 33000 | 32950 | 33000 | 32950 | 548 |
| 260 | 20240229 | 150300 | 12949998100 | 32950 | 33000 | 33000 | 32900 | 244 |
| 261 | 20240229 | 150200 | 12941957750 | 33000 | 32950 | 33000 | 32900 | 837 |
| 262 | 20240229 | 150100 | 12914386450 | 32950 | 32950 | 33000 | 32900 | 2064 |
| 263 | 20240229 | 150000 | 12846390100 | 32900 | 32850 | 32950 | 32850 | 2650 |
| 264 | 20240229 | 145900 | 12759197700 | 32850 | 32900 | 32950 | 32850 | 3041 |
| 265 | 20240229 | 145800 | 12659168650 | 32850 | 33000 | 33000 | 32850 | 8444 |
| 266 | 20240229 | 145700 | 12381314300 | 33000 | 32950 | 33050 | 32950 | 507 |
| 267 | 20240229 | 145600 | 12364587900 | 32950 | 33000 | 33100 | 32950 | 2261 |
| 268 | 20240229 | 145500 | 12290047950 | 33000 | 33100 | 33150 | 32950 | 8524 |
| 269 | 20240229 | 145400 | 12008599100 | 33100 | 33100 | 33150 | 33100 | 390 |
| 270 | 20240229 | 145300 | 11995677500 | 33100 | 33100 | 33150 | 33050 | 971 |
| 271 | 20240229 | 145200 | 11963549550 | 33100 | 33100 | 33100 | 33050 | 1423 |
| 272 | 20240229 | 145100 | 11916504600 | 33050 | 33100 | 33150 | 33050 | 1098 |
| 273 | 20240229 | 145000 | 11880158000 | 33100 | 33100 | 33150 | 33100 | 4854 |
| 274 | 20240229 | 144900 | 11719489700 | 33150 | 33100 | 33150 | 33100 | 1187 |
| 275 | 20240229 | 144800 | 11680199150 | 33150 | 33100 | 33200 | 33100 | 849 |
| 276 | 20240229 | 144700 | 11652070700 | 33150 | 33150 | 33150 | 33150 | 887 |
| 277 | 20240229 | 144600 | 11622666650 | 33150 | 33200 | 33200 | 33150 | 633 |
| 278 | 20240229 | 144500 | 11601677200 | 33200 | 33200 | 33200 | 33150 | 223 |
| 279 | 20240229 | 144400 | 11594280300 | 33200 | 33150 | 33200 | 33150 | 380 |
| 280 | 20240229 | 144300 | 11581679100 | 33150 | 33150 | 33200 | 33150 | 607 |
| 281 | 20240229 | 144200 | 11561555050 | 33150 | 33200 | 33200 | 33150 | 120 |
| 282 | 20240229 | 144100 | 11557574550 | 33200 | 33150 | 33200 | 33150 | 75 |
| 283 | 20240229 | 144000 | 11555087800 | 33150 | 33150 | 33200 | 33150 | 263 |
| 284 | 20240229 | 143900 | 11546367850 | 33150 | 33200 | 33250 | 33150 | 444 |
| 285 | 20240229 | 143800 | 11531646400 | 33200 | 33150 | 33200 | 33100 | 1427 |
| 286 | 20240229 | 143700 | 11484310000 | 33150 | 33150 | 33200 | 33100 | 3188 |
| 287 | 20240229 | 143600 | 11378638850 | 33150 | 33200 | 33200 | 33150 | 862 |
| 288 | 20240229 | 143500 | 11350029350 | 33150 | 33200 | 33200 | 33150 | 1130 |
| 289 | 20240229 | 143400 | 11312523100 | 33200 | 33250 | 33250 | 33200 | 384 |
| 290 | 20240229 | 143300 | 11299772900 | 33250 | 33200 | 33250 | 33200 | 533 |
| 291 | 20240229 | 143200 | 11282064650 | 33200 | 33250 | 33300 | 33200 | 339 |
| 292 | 20240229 | 143100 | 11270791500 | 33250 | 33300 | 33300 | 33250 | 605 |
| 293 | 20240229 | 143000 | 11250674200 | 33250 | 33250 | 33300 | 33250 | 343 |
| 294 | 20240229 | 142900 | 11239267050 | 33250 | 33250 | 33250 | 33200 | 149 |
| 295 | 20240229 | 142800 | 11234316000 | 33250 | 33250 | 33250 | 33200 | 778 |
| 296 | 20240229 | 142700 | 11208450550 | 33200 | 33200 | 33250 | 33150 | 619 |
| 297 | 20240229 | 142600 | 11187897700 | 33150 | 33150 | 33200 | 33150 | 642 |
| 298 | 20240229 | 142500 | 11166614650 | 33150 | 33250 | 33250 | 33150 | 973 |
| 299 | 20240229 | 142400 | 11134313400 | 33250 | 33250 | 33250 | 33200 | 523 |
| 300 | 20240229 | 142300 | 11116945050 | 33250 | 33200 | 33250 | 33200 | 244 |
| 301 | 20240229 | 142200 | 11108837500 | 33250 | 33250 | 33250 | 33200 | 292 |
| 302 | 20240229 | 142100 | 11099134100 | 33250 | 33200 | 33250 | 33200 | 390 |
| 303 | 20240229 | 142000 | 11086184550 | 33200 | 33150 | 33250 | 33150 | 743 |
| 304 | 20240229 | 141900 | 11061534550 | 33200 | 33200 | 33200 | 33150 | 381 |
| 305 | 20240229 | 141800 | 11048891750 | 33200 | 33200 | 33250 | 33200 | 882 |
| 306 | 20240229 | 141700 | 11019608750 | 33250 | 33200 | 33250 | 33200 | 336 |
| 307 | 20240229 | 141600 | 11008451400 | 33200 | 33200 | 33250 | 33200 | 458 |
| 308 | 20240229 | 141500 | 10993240200 | 33200 | 33200 | 33250 | 33200 | 614 |
| 309 | 20240229 | 141400 | 10972854500 | 33200 | 33250 | 33250 | 33200 | 1217 |
| 310 | 20240229 | 141300 | 10932437900 | 33200 | 33250 | 33300 | 33200 | 751 |
| 311 | 20240229 | 141200 | 10907480000 | 33300 | 33250 | 33300 | 33200 | 464 |
| 312 | 20240229 | 141100 | 10892056700 | 33200 | 33250 | 33300 | 33200 | 2185 |
| 313 | 20240229 | 141000 | 10819447950 | 33250 | 33350 | 33350 | 33250 | 1673 |
| 314 | 20240229 | 140900 | 10763763650 | 33300 | 33350 | 33350 | 33300 | 155 |
| 315 | 20240229 | 140800 | 10758601150 | 33350 | 33300 | 33350 | 33300 | 400 |
| 316 | 20240229 | 140700 | 10745280850 | 33300 | 33300 | 33350 | 33300 | 214 |
| 317 | 20240229 | 140600 | 10738148850 | 33350 | 33300 | 33350 | 33300 | 131 |
| 318 | 20240229 | 140500 | 10733785850 | 33300 | 33300 | 33350 | 33300 | 979 |
| 319 | 20240229 | 140400 | 10701181600 | 33350 | 33300 | 33350 | 33300 | 1128 |
| 320 | 20240229 | 140300 | 10663609700 | 33300 | 33350 | 33400 | 33300 | 726 |
| 321 | 20240229 | 140200 | 10639396950 | 33350 | 33350 | 33400 | 33350 | 1253 |
| 322 | 20240229 | 140100 | 10597609300 | 33350 | 33400 | 33400 | 33350 | 115 |
| 323 | 20240229 | 140000 | 10593769650 | 33350 | 33350 | 33400 | 33350 | 294 |
| 324 | 20240229 | 135900 | 10583963550 | 33400 | 33350 | 33400 | 33350 | 333 |
| 325 | 20240229 | 135800 | 10572851800 | 33350 | 33400 | 33400 | 33350 | 298 |
| 326 | 20240229 | 135700 | 10562913150 | 33350 | 33400 | 33400 | 33350 | 4538 |
| 327 | 20240229 | 135600 | 10411570800 | 33400 | 33450 | 33500 | 33350 | 10240 |
| 328 | 20240229 | 135500 | 10069596700 | 33450 | 33450 | 33450 | 33450 | 210 |
| 329 | 20240229 | 135400 | 10062572200 | 33500 | 33450 | 33500 | 33450 | 93 |
| 330 | 20240229 | 135300 | 10059459950 | 33500 | 33500 | 33550 | 33450 | 172 |
| 331 | 20240229 | 135200 | 10053698950 | 33500 | 33500 | 33500 | 33500 | 707 |
| 332 | 20240229 | 135100 | 10030014450 | 33450 | 33450 | 33500 | 33450 | 435 |
| 333 | 20240229 | 135000 | 10015448700 | 33500 | 33450 | 33500 | 33450 | 281 |
| 334 | 20240229 | 134900 | 10006044750 | 33450 | 33450 | 33450 | 33400 | 1103 |
| 335 | 20240229 | 134800 | 9969150400 | 33450 | 33400 | 33450 | 33400 | 382 |
| 336 | 20240229 | 134700 | 9956382250 | 33400 | 33450 | 33450 | 33400 | 794 |
| 337 | 20240229 | 134600 | 9929824600 | 33500 | 33450 | 33500 | 33450 | 799 |
| 338 | 20240229 | 134500 | 9903090300 | 33450 | 33500 | 33500 | 33450 | 304 |
| 339 | 20240229 | 134400 | 9892912600 | 33450 | 33450 | 33550 | 33450 | 142 |
| 340 | 20240229 | 134300 | 9888159850 | 33450 | 33500 | 33500 | 33450 | 228 |
| 341 | 20240229 | 134200 | 9880529950 | 33400 | 33450 | 33500 | 33400 | 1179 |
| 342 | 20240229 | 134100 | 9841092450 | 33450 | 33450 | 33500 | 33400 | 533 |
| 343 | 20240229 | 134000 | 9823282450 | 33450 | 33450 | 33550 | 33400 | 2472 |
| 344 | 20240229 | 133900 | 9740604800 | 33450 | 33500 | 33500 | 33450 | 1799 |
| 345 | 20240229 | 133800 | 9680361650 | 33500 | 33550 | 33550 | 33500 | 531 |
| 346 | 20240229 | 133700 | 9662553550 | 33550 | 33500 | 33550 | 33500 | 236 |
| 347 | 20240229 | 133600 | 9654643100 | 33500 | 33450 | 33500 | 33450 | 467 |
| 348 | 20240229 | 133500 | 9639000850 | 33450 | 33500 | 33550 | 33450 | 5784 |
| 349 | 20240229 | 133400 | 9445316500 | 33500 | 33600 | 33600 | 33500 | 2374 |
| 350 | 20240229 | 133300 | 9365635850 | 33550 | 33600 | 33600 | 33550 | 1100 |
| 351 | 20240229 | 133200 | 9328678350 | 33600 | 33650 | 33650 | 33600 | 733 |
| 352 | 20240229 | 133100 | 9304039550 | 33600 | 33600 | 33650 | 33600 | 692 |
| 353 | 20240229 | 133000 | 9280783450 | 33600 | 33650 | 33650 | 33600 | 61 |
| 354 | 20240229 | 132900 | 9278733050 | 33600 | 33700 | 33700 | 33600 | 177 |
| 355 | 20240229 | 132800 | 9272780650 | 33650 | 33600 | 33650 | 33600 | 686 |
| 356 | 20240229 | 132700 | 9249722350 | 33600 | 33600 | 33600 | 33600 | 102 |
| 357 | 20240229 | 132600 | 9246295150 | 33600 | 33600 | 33650 | 33600 | 360 |
| 358 | 20240229 | 132500 | 9234197750 | 33600 | 33650 | 33700 | 33600 | 2356 |
| 359 | 20240229 | 132400 | 9155006100 | 33650 | 33650 | 33650 | 33650 | 554 |
| 360 | 20240229 | 132300 | 9136364000 | 33650 | 33650 | 33700 | 33650 | 288 |
| 361 | 20240229 | 132200 | 9126671400 | 33700 | 33650 | 33700 | 33650 | 264 |
| 362 | 20240229 | 132100 | 9117784000 | 33650 | 33650 | 33650 | 33650 | 28 |
| 363 | 20240229 | 132000 | 9116841800 | 33650 | 33700 | 33700 | 33650 | 831 |
| 364 | 20240229 | 131900 | 9088856000 | 33750 | 33700 | 33750 | 33700 | 116 |
| 365 | 20240229 | 131800 | 9084942750 | 33700 | 33650 | 33700 | 33650 | 370 |
| 366 | 20240229 | 131700 | 9072475000 | 33650 | 33650 | 33700 | 33650 | 103 |
| 367 | 20240229 | 131600 | 9069008350 | 33650 | 33650 | 33700 | 33650 | 531 |
| 368 | 20240229 | 131500 | 9051122000 | 33650 | 33700 | 33700 | 33650 | 22 |
| 369 | 20240229 | 131400 | 9050381100 | 33650 | 33700 | 33700 | 33650 | 105 |
| 370 | 20240229 | 131300 | 9046845300 | 33700 | 33700 | 33700 | 33650 | 231 |
| 371 | 20240229 | 131200 | 9039068350 | 33650 | 33650 | 33700 | 33650 | 147 |
| 372 | 20240229 | 131100 | 9034121150 | 33650 | 33650 | 33650 | 33650 | 6 |
| 373 | 20240229 | 131000 | 9033919250 | 33650 | 33650 | 33650 | 33650 | 1433 |
| 374 | 20240229 | 130900 | 8985698800 | 33700 | 33700 | 33700 | 33650 | 378 |
| 375 | 20240229 | 130800 | 8972960550 | 33700 | 33750 | 33750 | 33700 | 173 |
| 376 | 20240229 | 130700 | 8967129950 | 33700 | 33800 | 33800 | 33700 | 1103 |
| 377 | 20240229 | 130600 | 8929950300 | 33750 | 33700 | 33750 | 33700 | 528 |
| 378 | 20240229 | 130500 | 8912138950 | 33750 | 33800 | 33800 | 33750 | 1694 |
| 379 | 20240229 | 130400 | 8854965450 | 33800 | 33850 | 33850 | 33800 | 149 |
| 380 | 20240229 | 130300 | 8849928600 | 33800 | 33800 | 33800 | 33800 | 227 |
| 381 | 20240229 | 130200 | 8842256000 | 33800 | 33800 | 33800 | 33800 | 57 |
| 382 | 20240229 | 130100 | 8840329400 | 33800 | 33800 | 33850 | 33800 | 159 |
| 383 | 20240229 | 130000 | 8834953850 | 33850 | 33800 | 33850 | 33800 | 274 |
| 384 | 20240229 | 125900 | 8825691100 | 33800 | 33800 | 33850 | 33800 | 36 |
| 385 | 20240229 | 125800 | 8824473750 | 33800 | 33850 | 33850 | 33800 | 53 |
| 386 | 20240229 | 125700 | 8822681600 | 33800 | 33850 | 33850 | 33800 | 381 |
| 387 | 20240229 | 125600 | 8809798100 | 33850 | 33850 | 33850 | 33850 | 42 |
| 388 | 20240229 | 125500 | 8808376400 | 33850 | 33800 | 33900 | 33800 | 244 |
| 389 | 20240229 | 125400 | 8800119150 | 33800 | 33850 | 33850 | 33800 | 460 |
| 390 | 20240229 | 125300 | 8784558200 | 33900 | 33900 | 33900 | 33850 | 29 |
| 391 | 20240229 | 125200 | 8783575750 | 33850 | 33900 | 33900 | 33850 | 73 |
| 392 | 20240229 | 125100 | 8781104650 | 33850 | 33900 | 33900 | 33850 | 207 |
| 393 | 20240229 | 125000 | 8774087600 | 33900 | 33850 | 33900 | 33850 | 18 |
| 394 | 20240229 | 124900 | 8773477650 | 33900 | 33950 | 33950 | 33900 | 100 |
| 395 | 20240229 | 124800 | 8770087350 | 33950 | 33900 | 33950 | 33900 | 254 |
| 396 | 20240229 | 124700 | 8761476700 | 33950 | 33950 | 34000 | 33950 | 440 |
| 397 | 20240229 | 124600 | 8746531650 | 34000 | 34000 | 34000 | 33950 | 191 |
| 398 | 20240229 | 124500 | 8740037900 | 34000 | 34000 | 34000 | 34000 | 900 |
| 399 | 20240229 | 124400 | 8709437900 | 34050 | 34050 | 34100 | 34050 | 110 |
| 400 | 20240229 | 124300 | 8705692350 | 34050 | 34000 | 34050 | 34000 | 573 |
| 401 | 20240229 | 124200 | 8686186500 | 34000 | 33950 | 34000 | 33950 | 789 |
| 402 | 20240229 | 124100 | 8659363550 | 34000 | 34000 | 34000 | 33950 | 408 |
| 403 | 20240229 | 124000 | 8645492550 | 34000 | 34000 | 34000 | 33950 | 197 |
| 404 | 20240229 | 123900 | 8638794800 | 34000 | 33950 | 34000 | 33950 | 105 |
| 405 | 20240229 | 123800 | 8635227350 | 33950 | 34000 | 34000 | 33950 | 472 |
| 406 | 20240229 | 123700 | 8619186850 | 34000 | 34000 | 34050 | 34000 | 417 |
| 407 | 20240229 | 123600 | 8605006700 | 34000 | 34050 | 34050 | 34000 | 77 |
| 408 | 20240229 | 123500 | 8602387250 | 34000 | 33900 | 34000 | 33900 | 368 |
| 409 | 20240229 | 123400 | 8589889750 | 33950 | 33850 | 33950 | 33850 | 209 |
| 410 | 20240229 | 123300 | 8582798400 | 33850 | 33900 | 33900 | 33850 | 59 |
| 411 | 20240229 | 123200 | 8580800650 | 33850 | 33800 | 33850 | 33750 | 1157 |
| 412 | 20240229 | 123100 | 8541673800 | 33800 | 33800 | 33850 | 33800 | 122 |
| 413 | 20240229 | 123000 | 8537550100 | 33850 | 33800 | 33850 | 33800 | 380 |
| 414 | 20240229 | 122900 | 8524705450 | 33800 | 33800 | 33800 | 33750 | 30 |
| 415 | 20240229 | 122800 | 8523691700 | 33750 | 33800 | 33800 | 33750 | 1740 |
| 416 | 20240229 | 122700 | 8464887350 | 33800 | 33800 | 33850 | 33800 | 174 |
| 417 | 20240229 | 122600 | 8459005900 | 33800 | 33800 | 33800 | 33800 | 86 |
| 418 | 20240229 | 122500 | 8456099100 | 33800 | 33900 | 33900 | 33800 | 3088 |
| 419 | 20240229 | 122400 | 8351635350 | 33900 | 33950 | 33950 | 33900 | 1585 |
| 420 | 20240229 | 122300 | 8297902750 | 33950 | 33900 | 33950 | 33900 | 40 |
| 421 | 20240229 | 122200 | 8296546500 | 33900 | 33950 | 33950 | 33900 | 348 |
| 422 | 20240229 | 122100 | 8284748550 | 33950 | 34050 | 34050 | 33950 | 1499 |
| 423 | 20240229 | 122000 | 8233785500 | 34000 | 34000 | 34000 | 34000 | 5 |
| 424 | 20240229 | 121900 | 8233615500 | 34000 | 34000 | 34000 | 34000 | 10 |
| 425 | 20240229 | 121800 | 8233275500 | 34000 | 34000 | 34050 | 34000 | 71 |
| 426 | 20240229 | 121700 | 8230860550 | 34000 | 33950 | 34000 | 33950 | 546 |
| 427 | 20240229 | 121600 | 8212302800 | 33900 | 34000 | 34050 | 33900 | 2387 |
| 428 | 20240229 | 121500 | 8131261950 | 34050 | 33950 | 34050 | 33950 | 147 |
| 429 | 20240229 | 121400 | 8126264100 | 34000 | 34000 | 34050 | 33950 | 328 |
| 430 | 20240229 | 121300 | 8115111850 | 34000 | 33950 | 34000 | 33950 | 67 |
| 431 | 20240229 | 121200 | 8112836200 | 33950 | 34000 | 34050 | 33950 | 537 |
| 432 | 20240229 | 121100 | 8094598200 | 34000 | 34000 | 34050 | 33950 | 23 |
| 433 | 20240229 | 121000 | 8093816400 | 34000 | 34000 | 34000 | 33950 | 212 |
| 434 | 20240229 | 120900 | 8086611000 | 34050 | 34000 | 34050 | 33950 | 619 |
| 435 | 20240229 | 120800 | 8065580300 | 34000 | 34000 | 34000 | 33950 | 37 |
| 436 | 20240229 | 120700 | 8064322550 | 34000 | 34000 | 34000 | 34000 | 836 |
| 437 | 20240229 | 120600 | 8035898550 | 34000 | 34000 | 34100 | 34000 | 460 |
| 438 | 20240229 | 120500 | 8020258450 | 34000 | 34050 | 34050 | 34000 | 829 |
| 439 | 20240229 | 120400 | 7992060050 | 34050 | 34050 | 34050 | 34050 | 52 |
| 440 | 20240229 | 120300 | 7990289450 | 34050 | 34050 | 34050 | 34050 | 10 |
| 441 | 20240229 | 120200 | 7989948950 | 34100 | 34100 | 34100 | 34050 | 97 |
| 442 | 20240229 | 120100 | 7986645350 | 34100 | 34150 | 34150 | 34100 | 642 |
| 443 | 20240229 | 120000 | 7964723500 | 34100 | 34100 | 34100 | 34100 | 54 |
| 444 | 20240229 | 115900 | 7962882100 | 34050 | 34100 | 34150 | 34050 | 126 |
| 445 | 20240229 | 115800 | 7958585600 | 34100 | 34100 | 34150 | 34050 | 347 |
| 446 | 20240229 | 115700 | 7946764750 | 34100 | 34100 | 34100 | 34050 | 74 |
| 447 | 20240229 | 115600 | 7944241600 | 34100 | 34100 | 34150 | 34100 | 101 |
| 448 | 20240229 | 115500 | 7940794600 | 34100 | 34100 | 34150 | 34050 | 1559 |
| 449 | 20240229 | 115400 | 7887696900 | 34150 | 34100 | 34150 | 34100 | 15 |
| 450 | 20240229 | 115300 | 7887184900 | 34100 | 34100 | 34150 | 34100 | 330 |
| 451 | 20240229 | 115200 | 7875931700 | 34100 | 34150 | 34150 | 34050 | 1167 |
| 452 | 20240229 | 115100 | 7836089300 | 34200 | 34150 | 34200 | 34150 | 98 |
| 453 | 20240229 | 115000 | 7832740900 | 34150 | 34150 | 34200 | 34150 | 82 |
| 454 | 20240229 | 114900 | 7829939600 | 34200 | 34150 | 34200 | 34150 | 187 |
| 455 | 20240229 | 114800 | 7823547300 | 34200 | 34200 | 34200 | 34200 | 76 |
| 456 | 20240229 | 114700 | 7820948100 | 34200 | 34200 | 34200 | 34200 | 121 |
| 457 | 20240229 | 114600 | 7816809900 | 34200 | 34250 | 34250 | 34200 | 236 |
| 458 | 20240229 | 114500 | 7808733500 | 34250 | 34300 | 34300 | 34250 | 167 |
| 459 | 20240229 | 114400 | 7803010100 | 34300 | 34250 | 34300 | 34250 | 274 |
| 460 | 20240229 | 114300 | 7793624000 | 34250 | 34200 | 34300 | 34200 | 1510 |
| 461 | 20240229 | 114200 | 7741906500 | 34200 | 34200 | 34250 | 34200 | 863 |
| 462 | 20240229 | 114100 | 7712350850 | 34200 | 34150 | 34200 | 34150 | 2524 |
| 463 | 20240229 | 114000 | 7626053200 | 34150 | 34050 | 34150 | 34000 | 1748 |
| 464 | 20240229 | 113900 | 7566415250 | 34050 | 34050 | 34050 | 34000 | 264 |
| 465 | 20240229 | 113800 | 7557426300 | 34050 | 34000 | 34050 | 34000 | 32 |
| 466 | 20240229 | 113700 | 7556337150 | 34000 | 34050 | 34100 | 34000 | 398 |
| 467 | 20240229 | 113600 | 7542784200 | 34050 | 34050 | 34050 | 34050 | 280 |
| 468 | 20240229 | 113500 | 7533250200 | 34000 | 34050 | 34050 | 34000 | 23 |
| 469 | 20240229 | 113400 | 7532468050 | 34000 | 34000 | 34050 | 34000 | 134 |
| 470 | 20240229 | 113300 | 7527911450 | 34000 | 34050 | 34100 | 34000 | 370 |
| 471 | 20240229 | 113200 | 7515329950 | 34100 | 34050 | 34100 | 34050 | 658 |
| 472 | 20240229 | 113100 | 7492895000 | 34050 | 34100 | 34150 | 34050 | 2950 |
| 473 | 20240229 | 113000 | 7392380400 | 34150 | 34100 | 34150 | 34050 | 978 |
| 474 | 20240229 | 112900 | 7358990050 | 34150 | 34150 | 34150 | 34100 | 600 |
| 475 | 20240229 | 112800 | 7338529700 | 34100 | 34050 | 34150 | 34050 | 800 |
| 476 | 20240229 | 112700 | 7311253200 | 34050 | 34050 | 34100 | 34050 | 224 |
| 477 | 20240229 | 112600 | 7303625850 | 34050 | 34100 | 34100 | 34050 | 27 |
| 478 | 20240229 | 112500 | 7302705400 | 34050 | 34050 | 34100 | 34050 | 239 |
| 479 | 20240229 | 112400 | 7294564150 | 34050 | 34150 | 34150 | 34050 | 561 |
| 480 | 20240229 | 112300 | 7275433200 | 34100 | 34100 | 34100 | 34100 | 185 |
| 481 | 20240229 | 112200 | 7269124700 | 34050 | 34050 | 34100 | 34050 | 68 |
| 482 | 20240229 | 112100 | 7266806350 | 34100 | 34100 | 34150 | 34100 | 720 |
| 483 | 20240229 | 112000 | 7242253850 | 34100 | 34200 | 34250 | 34100 | 2752 |
| 484 | 20240229 | 111900 | 7148259950 | 34200 | 34200 | 34250 | 34150 | 3423 |
| 485 | 20240229 | 111800 | 7031197150 | 34200 | 34250 | 34250 | 34200 | 282 |
| 486 | 20240229 | 111700 | 7021547700 | 34250 | 34200 | 34250 | 34200 | 315 |
| 487 | 20240229 | 111600 | 7010765600 | 34200 | 34250 | 34250 | 34200 | 894 |
| 488 | 20240229 | 111500 | 6980161850 | 34200 | 34200 | 34250 | 34150 | 900 |
| 489 | 20240229 | 111400 | 6949381850 | 34200 | 34200 | 34200 | 34150 | 444 |
| 490 | 20240229 | 111300 | 6934207300 | 34200 | 34200 | 34200 | 34150 | 1053 |
| 491 | 20240229 | 111200 | 6898194950 | 34200 | 34150 | 34200 | 34100 | 1984 |
| 492 | 20240229 | 111100 | 6830441650 | 34150 | 34100 | 34150 | 34000 | 959 |
| 493 | 20240229 | 111000 | 6797744300 | 34100 | 34050 | 34100 | 34000 | 639 |
| 494 | 20240229 | 110900 | 6775962550 | 34050 | 34100 | 34100 | 34050 | 503 |
| 495 | 20240229 | 110800 | 6758820750 | 34050 | 34050 | 34100 | 34000 | 1077 |
| 496 | 20240229 | 110700 | 6722146750 | 34050 | 34050 | 34050 | 34000 | 539 |
| 497 | 20240229 | 110600 | 6703802100 | 34050 | 34050 | 34050 | 34000 | 238 |
| 498 | 20240229 | 110500 | 6695698500 | 34050 | 34050 | 34050 | 34000 | 497 |
| 499 | 20240229 | 110400 | 6678781550 | 34000 | 34050 | 34050 | 34000 | 427 |
| 500 | 20240229 | 110300 | 6664258400 | 34000 | 34000 | 34050 | 34000 | 230 |
| 501 | 20240229 | 110200 | 6656428600 | 34000 | 34050 | 34050 | 34000 | 1292 |
| 502 | 20240229 | 110100 | 6612479800 | 34050 | 34050 | 34050 | 34000 | 524 |
| 503 | 20240229 | 110000 | 6594638150 | 34050 | 33950 | 34050 | 33950 | 1331 |
| 504 | 20240229 | 105900 | 6549356850 | 33950 | 34050 | 34100 | 33950 | 963 |
| 505 | 20240229 | 105800 | 6516617900 | 34050 | 34000 | 34050 | 34000 | 956 |
| 506 | 20240229 | 105700 | 6484068600 | 34000 | 34000 | 34050 | 34000 | 425 |
| 507 | 20240229 | 105600 | 6469611850 | 33900 | 33950 | 34050 | 33900 | 1500 |
| 508 | 20240229 | 105500 | 6418641300 | 33950 | 34000 | 34050 | 33850 | 1262 |
| 509 | 20240229 | 105400 | 6375771000 | 34000 | 33950 | 34050 | 33950 | 2857 |
| 510 | 20240229 | 105300 | 6278654600 | 33950 | 34000 | 34000 | 33900 | 1614 |
| 511 | 20240229 | 105200 | 6223823650 | 33950 | 34000 | 34000 | 33950 | 554 |
| 512 | 20240229 | 105100 | 6205002850 | 33950 | 33950 | 34000 | 33900 | 819 |
| 513 | 20240229 | 105000 | 6177190800 | 33900 | 33950 | 33950 | 33900 | 889 |
| 514 | 20240229 | 104900 | 6147031700 | 33950 | 33900 | 33950 | 33850 | 449 |
| 515 | 20240229 | 104800 | 6131814350 | 33900 | 33900 | 33950 | 33900 | 895 |
| 516 | 20240229 | 104700 | 6101449750 | 33900 | 33900 | 33950 | 33800 | 1274 |
| 517 | 20240229 | 104600 | 6058258550 | 33900 | 33900 | 33950 | 33900 | 546 |
| 518 | 20240229 | 104500 | 6039749050 | 33900 | 33900 | 33900 | 33850 | 346 |
| 519 | 20240229 | 104400 | 6028032750 | 33850 | 33900 | 33900 | 33850 | 212 |
| 520 | 20240229 | 104300 | 6020854050 | 33900 | 33900 | 33950 | 33850 | 566 |
| 521 | 20240229 | 104200 | 6001649950 | 33900 | 33900 | 33950 | 33850 | 807 |
| 522 | 20240229 | 104100 | 5974293700 | 33900 | 33850 | 33950 | 33850 | 2071 |
| 523 | 20240229 | 104000 | 5904072550 | 33850 | 33850 | 33900 | 33850 | 358 |
| 524 | 20240229 | 103900 | 5891943100 | 33850 | 33900 | 33900 | 33850 | 860 |
| 525 | 20240229 | 103800 | 5862821900 | 33800 | 33800 | 33900 | 33800 | 2369 |
| 526 | 20240229 | 103700 | 5782657900 | 33800 | 33800 | 33800 | 33750 | 499 |
| 527 | 20240229 | 103600 | 5765793900 | 33800 | 33750 | 33800 | 33750 | 458 |
| 528 | 20240229 | 103500 | 5750323000 | 33750 | 33750 | 33800 | 33700 | 658 |
| 529 | 20240229 | 103400 | 5728116800 | 33750 | 33550 | 33750 | 33550 | 636 |
| 530 | 20240229 | 103300 | 5706688400 | 33600 | 33600 | 33650 | 33600 | 1022 |
| 531 | 20240229 | 103200 | 5672325150 | 33600 | 33600 | 33650 | 33600 | 526 |
| 532 | 20240229 | 103100 | 5654651200 | 33600 | 33550 | 33650 | 33500 | 334 |
| 533 | 20240229 | 103000 | 5643431400 | 33500 | 33550 | 33600 | 33500 | 614 |
| 534 | 20240229 | 102900 | 5622835200 | 33500 | 33550 | 33600 | 33450 | 922 |
| 535 | 20240229 | 102800 | 5591916550 | 33500 | 33550 | 33600 | 33500 | 532 |
| 536 | 20240229 | 102700 | 5574056100 | 33550 | 33550 | 33600 | 33550 | 185 |
| 537 | 20240229 | 102600 | 5567848900 | 33500 | 33550 | 33550 | 33500 | 328 |
| 538 | 20240229 | 102500 | 5556848450 | 33550 | 33500 | 33550 | 33500 | 121 |
| 539 | 20240229 | 102400 | 5552791550 | 33550 | 33550 | 33550 | 33500 | 449 |
| 540 | 20240229 | 102300 | 5537747350 | 33500 | 33550 | 33550 | 33500 | 772 |
| 541 | 20240229 | 102200 | 5511865650 | 33500 | 33550 | 33550 | 33500 | 1026 |
| 542 | 20240229 | 102100 | 5477444150 | 33550 | 33550 | 33550 | 33500 | 136 |
| 543 | 20240229 | 102000 | 5472884600 | 33500 | 33550 | 33600 | 33500 | 378 |
| 544 | 20240229 | 101900 | 5460207500 | 33550 | 33600 | 33600 | 33550 | 782 |
| 545 | 20240229 | 101800 | 5433969850 | 33600 | 33650 | 33650 | 33600 | 266 |
| 546 | 20240229 | 101700 | 5425029050 | 33650 | 33600 | 33700 | 33600 | 114 |
| 547 | 20240229 | 101600 | 5421193100 | 33650 | 33650 | 33800 | 33600 | 1255 |
| 548 | 20240229 | 101500 | 5378996900 | 33650 | 33800 | 33800 | 33650 | 739 |
| 549 | 20240229 | 101400 | 5354081650 | 33650 | 33800 | 33800 | 33650 | 268 |
| 550 | 20240229 | 101300 | 5345039950 | 33800 | 33900 | 33900 | 33700 | 885 |
| 551 | 20240229 | 101200 | 5315128050 | 33950 | 33800 | 33950 | 33800 | 1902 |
| 552 | 20240229 | 101100 | 5250738450 | 33750 | 33750 | 33800 | 33750 | 473 |
| 553 | 20240229 | 101000 | 5234774050 | 33750 | 33650 | 33750 | 33600 | 624 |
| 554 | 20240229 | 100900 | 5213759100 | 33700 | 33600 | 33700 | 33600 | 232 |
| 555 | 20240229 | 100800 | 5205952650 | 33600 | 33600 | 33600 | 33550 | 138 |
| 556 | 20240229 | 100700 | 5201316150 | 33650 | 33650 | 33700 | 33600 | 1156 |
| 557 | 20240229 | 100600 | 5162440600 | 33650 | 33700 | 33700 | 33600 | 2447 |
| 558 | 20240229 | 100500 | 5080058050 | 33700 | 33750 | 33750 | 33700 | 236 |
| 559 | 20240229 | 100400 | 5072104500 | 33750 | 33750 | 33750 | 33700 | 297 |
| 560 | 20240229 | 100300 | 5062087650 | 33700 | 33750 | 33750 | 33700 | 378 |
| 561 | 20240229 | 100200 | 5049346350 | 33700 | 33600 | 33750 | 33600 | 360 |
| 562 | 20240229 | 100100 | 5037209300 | 33700 | 33600 | 33700 | 33550 | 615 |
| 563 | 20240229 | 100000 | 5016548950 | 33600 | 33550 | 33650 | 33550 | 392 |
| 564 | 20240229 | 095900 | 5003385600 | 33550 | 33550 | 33600 | 33550 | 435 |
| 565 | 20240229 | 095800 | 4988788400 | 33600 | 33700 | 33700 | 33550 | 961 |
| 566 | 20240229 | 095700 | 4956471000 | 33650 | 33650 | 33700 | 33600 | 699 |
| 567 | 20240229 | 095600 | 4932939950 | 33650 | 33450 | 33650 | 33400 | 2253 |
| 568 | 20240229 | 095500 | 4857404000 | 33400 | 33400 | 33450 | 33350 | 550 |
| 569 | 20240229 | 095400 | 4839014400 | 33350 | 33300 | 33350 | 33300 | 1055 |
| 570 | 20240229 | 095300 | 4803839850 | 33300 | 33300 | 33350 | 33300 | 310 |
| 571 | 20240229 | 095200 | 4793511450 | 33350 | 33300 | 33400 | 33300 | 1106 |
| 572 | 20240229 | 095100 | 4756629100 | 33300 | 33350 | 33350 | 33250 | 281 |
| 573 | 20240229 | 095000 | 4747271650 | 33350 | 33300 | 33350 | 33250 | 178 |
| 574 | 20240229 | 094900 | 4741348200 | 33250 | 33100 | 33250 | 33100 | 2411 |
| 575 | 20240229 | 094800 | 4661366500 | 33150 | 33100 | 33150 | 33100 | 1249 |
| 576 | 20240229 | 094700 | 4620006500 | 33100 | 33200 | 33250 | 33100 | 3874 |
| 577 | 20240229 | 094600 | 4491611900 | 33200 | 33200 | 33250 | 33200 | 520 |
| 578 | 20240229 | 094500 | 4474339800 | 33250 | 33200 | 33250 | 33150 | 1145 |
| 579 | 20240229 | 094400 | 4436294100 | 33150 | 33250 | 33350 | 33150 | 3620 |
| 580 | 20240229 | 094300 | 4316095450 | 33300 | 33300 | 33300 | 33250 | 644 |
| 581 | 20240229 | 094200 | 4294652250 | 33350 | 33300 | 33400 | 33300 | 977 |
| 582 | 20240229 | 094100 | 4262070500 | 33300 | 33350 | 33400 | 33250 | 2783 |
| 583 | 20240229 | 094000 | 4169374200 | 33400 | 33500 | 33500 | 33400 | 2539 |
| 584 | 20240229 | 093900 | 4084516600 | 33550 | 33500 | 33550 | 33450 | 574 |
| 585 | 20240229 | 093800 | 4065288650 | 33450 | 33500 | 33550 | 33450 | 1076 |
| 586 | 20240229 | 093700 | 4029231400 | 33600 | 33450 | 33750 | 33450 | 2651 |
| 587 | 20240229 | 093600 | 3940357000 | 33450 | 33300 | 33450 | 33300 | 2754 |
| 588 | 20240229 | 093500 | 3848483650 | 33200 | 33150 | 33300 | 33150 | 763 |
| 589 | 20240229 | 093400 | 3823128400 | 33150 | 33250 | 33250 | 33100 | 8906 |
| 590 | 20240229 | 093300 | 3527733900 | 33250 | 33250 | 33300 | 33250 | 1835 |
| 591 | 20240229 | 093200 | 3466690500 | 33300 | 33350 | 33350 | 33250 | 5378 |
| 592 | 20240229 | 093100 | 3287596000 | 33350 | 33400 | 33450 | 33350 | 1672 |
| 593 | 20240229 | 093000 | 3231809200 | 33400 | 33350 | 33450 | 33300 | 829 |
| 594 | 20240229 | 092900 | 3204142050 | 33300 | 33400 | 33500 | 33300 | 2907 |
| 595 | 20240229 | 092800 | 3107176950 | 33400 | 33500 | 33500 | 33350 | 4709 |
| 596 | 20240229 | 092700 | 2949866150 | 33500 | 33450 | 33500 | 33450 | 2215 |
| 597 | 20240229 | 092600 | 2875769350 | 33450 | 33600 | 33600 | 33400 | 8959 |
| 598 | 20240229 | 092500 | 2575680750 | 33550 | 33600 | 33650 | 33550 | 3813 |
| 599 | 20240229 | 092400 | 2447622450 | 33600 | 33700 | 33700 | 33600 | 2256 |
| 600 | 20240229 | 092300 | 2371760650 | 33700 | 33700 | 33700 | 33600 | 5922 |
| 601 | 20240229 | 092200 | 2172706100 | 33700 | 33850 | 33850 | 33600 | 9335 |
| 602 | 20240229 | 092100 | 1857675600 | 33850 | 33850 | 33900 | 33850 | 1858 |
| 603 | 20240229 | 092000 | 1794781550 | 33850 | 33850 | 33950 | 33800 | 10964 |
| 604 | 20240229 | 091900 | 1424096750 | 33800 | 34050 | 34050 | 33800 | 5020 |
| 605 | 20240229 | 091800 | 1253729550 | 34100 | 34050 | 34100 | 34000 | 1278 |
| 606 | 20240229 | 091700 | 1210250200 | 34050 | 34100 | 34100 | 34000 | 859 |
| 607 | 20240229 | 091600 | 1181031750 | 34100 | 34150 | 34150 | 34050 | 1246 |
| 608 | 20240229 | 091500 | 1138545700 | 34150 | 34300 | 34300 | 34100 | 1181 |
| 609 | 20240229 | 091400 | 1098187200 | 34300 | 34200 | 34400 | 34200 | 4516 |
| 610 | 20240229 | 091300 | 943241600 | 34250 | 34300 | 34300 | 34200 | 1154 |
| 611 | 20240229 | 091200 | 903738750 | 34250 | 34200 | 34300 | 34200 | 1660 |
| 612 | 20240229 | 091100 | 846935100 | 34200 | 34200 | 34350 | 34200 | 2333 |
| 613 | 20240229 | 091000 | 767014400 | 34150 | 33900 | 34200 | 33900 | 1630 |
| 614 | 20240229 | 090900 | 711550350 | 33900 | 33950 | 34000 | 33850 | 1626 |
| 615 | 20240229 | 090800 | 656417900 | 33900 | 34100 | 34150 | 33900 | 2395 |
| 616 | 20240229 | 090700 | 574979750 | 34050 | 34200 | 34200 | 34000 | 4201 |
| 617 | 20240229 | 090600 | 431846250 | 34200 | 34400 | 34400 | 34200 | 856 |
| 618 | 20240229 | 090500 | 402518550 | 34400 | 34400 | 34400 | 34250 | 937 |
| 619 | 20240229 | 090400 | 370353800 | 34350 | 34200 | 34400 | 34100 | 1252 |
| 620 | 20240229 | 090300 | 327474400 | 34200 | 34050 | 34200 | 34000 | 1467 |
| 621 | 20240229 | 090200 | 277475300 | 34050 | 34200 | 34200 | 34000 | 2201 |
| 622 | 20240229 | 090100 | 202452400 | 34250 | 34300 | 34400 | 34100 | 626 |
| 623 | 20240229 | 090000 | 181044550 | 34300 | 34350 | 34400 | 34000 | 4895 |