33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 191900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 3 | 20240229 | 191800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20240229 | 191700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20240229 | 191600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20240229 | 191500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20240229 | 191400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20240229 | 191300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20240229 | 191200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20240229 | 191100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20240229 | 191000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20240229 | 190900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20240229 | 190800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20240229 | 190700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20240229 | 190600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20240229 | 190500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20240229 | 190400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20240229 | 190300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20240229 | 190200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20240229 | 190100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20240229 | 190000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20240229 | 185900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20240229 | 185800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20240229 | 185700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20240229 | 185600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20240229 | 185500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20240229 | 185400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20240229 | 185300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20240229 | 185200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20240229 | 185100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20240229 | 185000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20240229 | 184900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 33 | 20240229 | 184800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20240229 | 184700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20240229 | 184600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20240229 | 184500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20240229 | 184400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20240229 | 184300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20240229 | 184200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20240229 | 184100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20240229 | 184000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20240229 | 183900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20240229 | 183800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20240229 | 183700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20240229 | 183600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20240229 | 183500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20240229 | 183400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20240229 | 183300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20240229 | 183200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20240229 | 183100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20240229 | 183000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20240229 | 182900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20240229 | 182800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20240229 | 182700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20240229 | 182600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20240229 | 182500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20240229 | 182400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20240229 | 182300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20240229 | 182200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20240229 | 182100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20240229 | 182000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20240229 | 181900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 63 | 20240229 | 181800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20240229 | 181700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20240229 | 181600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20240229 | 181500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20240229 | 181400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20240229 | 181300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20240229 | 181200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20240229 | 181100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20240229 | 181000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20240229 | 180900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20240229 | 180800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20240229 | 180700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20240229 | 180600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20240229 | 180500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20240229 | 180400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20240229 | 180300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20240229 | 180200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20240229 | 180100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20240229 | 180000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20240229 | 175900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20240229 | 175800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20240229 | 175700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20240229 | 175600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20240229 | 175500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20240229 | 175400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20240229 | 175300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20240229 | 175200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20240229 | 175100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20240229 | 175000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20240229 | 174900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 93 | 20240229 | 174800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20240229 | 174700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20240229 | 174600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20240229 | 174500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20240229 | 174400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20240229 | 174300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20240229 | 174200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20240229 | 174100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20240229 | 174000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20240229 | 173900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20240229 | 173800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20240229 | 173700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20240229 | 173600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20240229 | 173500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20240229 | 173400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20240229 | 173300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20240229 | 173200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20240229 | 173100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20240229 | 173000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20240229 | 172900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20240229 | 172800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20240229 | 172700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20240229 | 172600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20240229 | 172500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20240229 | 172400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20240229 | 172300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20240229 | 172200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20240229 | 172100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20240229 | 172000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20240229 | 171900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 123 | 20240229 | 171800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20240229 | 171700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20240229 | 171600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20240229 | 171500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20240229 | 171400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20240229 | 171300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20240229 | 171200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20240229 | 171100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20240229 | 171000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20240229 | 170900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20240229 | 170800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20240229 | 170700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20240229 | 170600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20240229 | 170500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20240229 | 170400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20240229 | 170300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20240229 | 170200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20240229 | 170100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20240229 | 170000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20240229 | 165900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20240229 | 165800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20240229 | 165700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20240229 | 165600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20240229 | 165500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20240229 | 165400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20240229 | 165300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20240229 | 165200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20240229 | 165100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20240229 | 165000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20240229 | 164900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 153 | 20240229 | 164800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20240229 | 164700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20240229 | 164600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20240229 | 164500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20240229 | 164400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20240229 | 164300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20240229 | 164200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20240229 | 164100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20240229 | 164000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20240229 | 163900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20240229 | 163800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20240229 | 163700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20240229 | 163600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20240229 | 163500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20240229 | 163400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20240229 | 163300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20240229 | 163200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20240229 | 163100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20240229 | 163000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20240229 | 162900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20240229 | 162800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20240229 | 162700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20240229 | 162600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20240229 | 162500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20240229 | 162400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20240229 | 162300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20240229 | 162200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20240229 | 162100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20240229 | 162000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20240229 | 161900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 183 | 20240229 | 161800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20240229 | 161700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20240229 | 161600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20240229 | 161500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20240229 | 161400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20240229 | 161300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20240229 | 161200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20240229 | 161100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20240229 | 161000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20240229 | 160900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20240229 | 160800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20240229 | 160700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20240229 | 160600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20240229 | 160500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20240229 | 160400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20240229 | 160300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20240229 | 160200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20240229 | 160100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20240229 | 160000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20240229 | 155900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20240229 | 155800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20240229 | 155700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20240229 | 155600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20240229 | 155500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20240229 | 155400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20240229 | 155300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20240229 | 155200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20240229 | 155100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20240229 | 155000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20240229 | 154900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 213 | 20240229 | 154800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20240229 | 154700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20240229 | 154600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20240229 | 154500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20240229 | 154400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20240229 | 154300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20240229 | 154200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20240229 | 154100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20240229 | 154000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20240229 | 153900 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20240229 | 153800 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20240229 | 153700 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20240229 | 153600 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20240229 | 153500 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20240229 | 153400 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20240229 | 153300 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20240229 | 153200 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20240229 | 153100 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20240229 | 153000 | 4094697200 | 22500 | 22500 | 22500 | 22500 | 4952 |
| 232 | 20240229 | 152900 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20240229 | 152800 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20240229 | 152700 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 235 | 20240229 | 152600 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 236 | 20240229 | 152500 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 237 | 20240229 | 152400 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 238 | 20240229 | 152300 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 239 | 20240229 | 152200 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 240 | 20240229 | 152100 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 241 | 20240229 | 152000 | 3983277200 | 22550 | 22550 | 22550 | 22550 | 0 |
| 242 | 20240229 | 151900 | 3983277200 | 22550 | 22550 | 22550 | 22500 | 2010 |
| 243 | 20240229 | 151800 | 3937970400 | 22550 | 22550 | 22550 | 22500 | 550 |
| 244 | 20240229 | 151700 | 3925589250 | 22550 | 22550 | 22550 | 22550 | 125 |
| 245 | 20240229 | 151600 | 3922770500 | 22550 | 22550 | 22550 | 22500 | 246 |
| 246 | 20240229 | 151500 | 3917234400 | 22550 | 22550 | 22550 | 22500 | 81 |
| 247 | 20240229 | 151400 | 3915409550 | 22550 | 22550 | 22550 | 22500 | 119 |
| 248 | 20240229 | 151300 | 3912726300 | 22550 | 22550 | 22550 | 22500 | 218 |
| 249 | 20240229 | 151200 | 3907815600 | 22500 | 22550 | 22550 | 22500 | 629 |
| 250 | 20240229 | 151100 | 3893663000 | 22500 | 22500 | 22500 | 22450 | 588 |
| 251 | 20240229 | 151000 | 3880433300 | 22500 | 22500 | 22550 | 22500 | 376 |
| 252 | 20240229 | 150900 | 3871973000 | 22500 | 22500 | 22500 | 22500 | 111 |
| 253 | 20240229 | 150800 | 3869475500 | 22500 | 22500 | 22550 | 22450 | 505 |
| 254 | 20240229 | 150700 | 3858130700 | 22500 | 22450 | 22550 | 22450 | 470 |
| 255 | 20240229 | 150600 | 3847562150 | 22450 | 22500 | 22500 | 22450 | 658 |
| 256 | 20240229 | 150500 | 3832789750 | 22500 | 22500 | 22500 | 22500 | 246 |
| 257 | 20240229 | 150400 | 3827254750 | 22500 | 22500 | 22500 | 22500 | 40 |
| 258 | 20240229 | 150300 | 3826354750 | 22450 | 22500 | 22500 | 22450 | 147 |
| 259 | 20240229 | 150200 | 3823049400 | 22500 | 22500 | 22500 | 22500 | 225 |
| 260 | 20240229 | 150100 | 3817986900 | 22500 | 22500 | 22550 | 22500 | 185 |
| 261 | 20240229 | 150000 | 3813823900 | 22500 | 22550 | 22550 | 22500 | 181 |
| 262 | 20240229 | 145900 | 3809751300 | 22550 | 22500 | 22550 | 22450 | 637 |
| 263 | 20240229 | 145800 | 3795428900 | 22500 | 22500 | 22500 | 22500 | 40 |
| 264 | 20240229 | 145700 | 3794528900 | 22500 | 22550 | 22550 | 22500 | 57 |
| 265 | 20240229 | 145600 | 3793246050 | 22500 | 22500 | 22500 | 22500 | 15 |
| 266 | 20240229 | 145500 | 3792908550 | 22550 | 22550 | 22550 | 22500 | 641 |
| 267 | 20240229 | 145400 | 3778480750 | 22550 | 22500 | 22550 | 22500 | 297 |
| 268 | 20240229 | 145300 | 3771798150 | 22500 | 22450 | 22500 | 22450 | 244 |
| 269 | 20240229 | 145200 | 3766320200 | 22500 | 22450 | 22500 | 22450 | 112 |
| 270 | 20240229 | 145100 | 3763800250 | 22500 | 22500 | 22500 | 22500 | 127 |
| 271 | 20240229 | 145000 | 3760942750 | 22500 | 22500 | 22500 | 22500 | 2 |
| 272 | 20240229 | 144900 | 3760897750 | 22450 | 22500 | 22500 | 22450 | 2124 |
| 273 | 20240229 | 144800 | 3713112550 | 22500 | 22500 | 22550 | 22500 | 564 |
| 274 | 20240229 | 144700 | 3700422300 | 22550 | 22550 | 22550 | 22550 | 2 |
| 275 | 20240229 | 144600 | 3700377200 | 22500 | 22550 | 22550 | 22500 | 85 |
| 276 | 20240229 | 144500 | 3698464450 | 22550 | 22550 | 22550 | 22550 | 7 |
| 277 | 20240229 | 144400 | 3698306600 | 22550 | 22500 | 22550 | 22500 | 72 |
| 278 | 20240229 | 144300 | 3696685100 | 22500 | 22550 | 22550 | 22500 | 251 |
| 279 | 20240229 | 144200 | 3691036100 | 22500 | 22500 | 22500 | 22500 | 8 |
| 280 | 20240229 | 144100 | 3690856100 | 22550 | 22550 | 22550 | 22550 | 10 |
| 281 | 20240229 | 144000 | 3690630600 | 22500 | 22500 | 22500 | 22500 | 172 |
| 282 | 20240229 | 143900 | 3686760600 | 22500 | 22500 | 22550 | 22500 | 1480 |
| 283 | 20240229 | 143800 | 3653450500 | 22500 | 22500 | 22500 | 22500 | 111 |
| 284 | 20240229 | 143700 | 3650953000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 285 | 20240229 | 143600 | 3650953000 | 22550 | 22500 | 22550 | 22500 | 55 |
| 286 | 20240229 | 143500 | 3649714150 | 22550 | 22550 | 22550 | 22500 | 109 |
| 287 | 20240229 | 143400 | 3647257850 | 22550 | 22500 | 22550 | 22500 | 198 |
| 288 | 20240229 | 143300 | 3642794250 | 22550 | 22550 | 22550 | 22550 | 4 |
| 289 | 20240229 | 143200 | 3642704050 | 22550 | 22550 | 22550 | 22550 | 114 |
| 290 | 20240229 | 143100 | 3640133350 | 22550 | 22550 | 22550 | 22550 | 168 |
| 291 | 20240229 | 143000 | 3636344950 | 22550 | 22550 | 22550 | 22550 | 71 |
| 292 | 20240229 | 142900 | 3634743900 | 22500 | 22550 | 22550 | 22500 | 471 |
| 293 | 20240229 | 142800 | 3624144250 | 22550 | 22500 | 22550 | 22500 | 17 |
| 294 | 20240229 | 142700 | 3623761700 | 22550 | 22550 | 22550 | 22500 | 90 |
| 295 | 20240229 | 142600 | 3621732700 | 22500 | 22550 | 22550 | 22500 | 124 |
| 296 | 20240229 | 142500 | 3618942600 | 22550 | 22550 | 22550 | 22550 | 29 |
| 297 | 20240229 | 142400 | 3618288650 | 22550 | 22550 | 22550 | 22550 | 20 |
| 298 | 20240229 | 142300 | 3617837650 | 22550 | 22550 | 22550 | 22550 | 19 |
| 299 | 20240229 | 142200 | 3617409200 | 22550 | 22550 | 22550 | 22550 | 110 |
| 300 | 20240229 | 142100 | 3614928700 | 22550 | 22550 | 22550 | 22550 | 883 |
| 301 | 20240229 | 142000 | 3595017050 | 22500 | 22500 | 22500 | 22500 | 1000 |
| 302 | 20240229 | 141900 | 3572517050 | 22500 | 22500 | 22500 | 22500 | 88 |
| 303 | 20240229 | 141800 | 3570537050 | 22500 | 22550 | 22550 | 22500 | 310 |
| 304 | 20240229 | 141700 | 3563561550 | 22500 | 22500 | 22550 | 22500 | 293 |
| 305 | 20240229 | 141600 | 3556968550 | 22550 | 22550 | 22550 | 22550 | 761 |
| 306 | 20240229 | 141500 | 3539808000 | 22550 | 22550 | 22550 | 22550 | 330 |
| 307 | 20240229 | 141400 | 3532366500 | 22550 | 22600 | 22600 | 22550 | 424 |
| 308 | 20240229 | 141300 | 3522790100 | 22600 | 22600 | 22600 | 22600 | 20 |
| 309 | 20240229 | 141200 | 3522338100 | 22600 | 22600 | 22600 | 22600 | 5 |
| 310 | 20240229 | 141100 | 3522225100 | 22550 | 22550 | 22550 | 22550 | 662 |
| 311 | 20240229 | 141000 | 3507297000 | 22600 | 22600 | 22600 | 22600 | 45 |
| 312 | 20240229 | 140900 | 3506280000 | 22600 | 22600 | 22600 | 22600 | 10 |
| 313 | 20240229 | 140800 | 3506054000 | 22600 | 22600 | 22600 | 22550 | 2099 |
| 314 | 20240229 | 140700 | 3458701900 | 22600 | 22550 | 22600 | 22550 | 24 |
| 315 | 20240229 | 140600 | 3458160050 | 22600 | 22600 | 22600 | 22600 | 266 |
| 316 | 20240229 | 140500 | 3452148450 | 22600 | 22600 | 22600 | 22600 | 252 |
| 317 | 20240229 | 140400 | 3446453250 | 22600 | 22600 | 22600 | 22600 | 13 |
| 318 | 20240229 | 140300 | 3446159450 | 22600 | 22600 | 22600 | 22600 | 39 |
| 319 | 20240229 | 140200 | 3445278050 | 22600 | 22600 | 22600 | 22600 | 175 |
| 320 | 20240229 | 140100 | 3441323050 | 22600 | 22600 | 22600 | 22600 | 276 |
| 321 | 20240229 | 140000 | 3435085450 | 22600 | 22600 | 22600 | 22600 | 102 |
| 322 | 20240229 | 135900 | 3432780250 | 22600 | 22600 | 22600 | 22600 | 52 |
| 323 | 20240229 | 135800 | 3431605050 | 22550 | 22550 | 22600 | 22550 | 111 |
| 324 | 20240229 | 135700 | 3429101950 | 22550 | 22600 | 22600 | 22550 | 53 |
| 325 | 20240229 | 135600 | 3427906750 | 22600 | 22600 | 22600 | 22600 | 22 |
| 326 | 20240229 | 135500 | 3427409550 | 22600 | 22600 | 22600 | 22600 | 19 |
| 327 | 20240229 | 135400 | 3426980150 | 22650 | 22600 | 22650 | 22600 | 8 |
| 328 | 20240229 | 135300 | 3426799150 | 22600 | 22600 | 22600 | 22600 | 20 |
| 329 | 20240229 | 135200 | 3426347150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 330 | 20240229 | 135100 | 3426347150 | 22600 | 22600 | 22600 | 22600 | 19 |
| 331 | 20240229 | 135000 | 3425917750 | 22600 | 22600 | 22600 | 22600 | 1 |
| 332 | 20240229 | 134900 | 3425895150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 333 | 20240229 | 134800 | 3425895150 | 22550 | 22650 | 22650 | 22550 | 146 |
| 334 | 20240229 | 134700 | 3422597450 | 22650 | 22600 | 22650 | 22550 | 723 |
| 335 | 20240229 | 134600 | 3406257650 | 22650 | 22650 | 22650 | 22650 | 16 |
| 336 | 20240229 | 134500 | 3405895250 | 22650 | 22650 | 22650 | 22650 | 64 |
| 337 | 20240229 | 134400 | 3404445650 | 22650 | 22650 | 22650 | 22650 | 68 |
| 338 | 20240229 | 134300 | 3402905450 | 22700 | 22650 | 22700 | 22650 | 20 |
| 339 | 20240229 | 134200 | 3402452400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 340 | 20240229 | 134100 | 3402452400 | 22650 | 22650 | 22650 | 22650 | 1 |
| 341 | 20240229 | 134000 | 3402429750 | 22700 | 22700 | 22700 | 22700 | 27 |
| 342 | 20240229 | 133900 | 3401816850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 343 | 20240229 | 133800 | 3401816850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 344 | 20240229 | 133700 | 3401816850 | 22600 | 22600 | 22600 | 22600 | 1 |
| 345 | 20240229 | 133600 | 3401794250 | 22650 | 22650 | 22650 | 22650 | 4 |
| 346 | 20240229 | 133500 | 3401703650 | 22650 | 22700 | 22700 | 22650 | 9 |
| 347 | 20240229 | 133400 | 3401499700 | 22700 | 22600 | 22700 | 22600 | 58 |
| 348 | 20240229 | 133300 | 3400188800 | 22700 | 22600 | 22700 | 22600 | 450 |
| 349 | 20240229 | 133200 | 3389991500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 350 | 20240229 | 133100 | 3389991500 | 22650 | 22650 | 22650 | 22650 | 216 |
| 351 | 20240229 | 133000 | 3385099100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 352 | 20240229 | 132900 | 3385099100 | 22650 | 22650 | 22650 | 22650 | 51 |
| 353 | 20240229 | 132800 | 3383943950 | 22650 | 22650 | 22650 | 22600 | 266 |
| 354 | 20240229 | 132700 | 3377932050 | 22650 | 22650 | 22650 | 22600 | 424 |
| 355 | 20240229 | 132600 | 3368329700 | 22650 | 22650 | 22650 | 22650 | 2 |
| 356 | 20240229 | 132500 | 3368284400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 357 | 20240229 | 132400 | 3368284400 | 22650 | 22600 | 22650 | 22600 | 32 |
| 358 | 20240229 | 132300 | 3367560350 | 22600 | 22600 | 22600 | 22600 | 296 |
| 359 | 20240229 | 132200 | 3360870750 | 22600 | 22600 | 22600 | 22600 | 0 |
| 360 | 20240229 | 132100 | 3360870750 | 22600 | 22600 | 22600 | 22600 | 20 |
| 361 | 20240229 | 132000 | 3360418750 | 22600 | 22600 | 22650 | 22550 | 130 |
| 362 | 20240229 | 131900 | 3357480800 | 22600 | 22550 | 22600 | 22550 | 420 |
| 363 | 20240229 | 131800 | 3348008800 | 22550 | 22600 | 22600 | 22550 | 213 |
| 364 | 20240229 | 131700 | 3343198000 | 22600 | 22600 | 22600 | 22600 | 90 |
| 365 | 20240229 | 131600 | 3341164000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 366 | 20240229 | 131500 | 3341164000 | 22650 | 22550 | 22650 | 22550 | 4 |
| 367 | 20240229 | 131400 | 3341073550 | 22550 | 22600 | 22600 | 22550 | 102 |
| 368 | 20240229 | 131300 | 3338768400 | 22600 | 22600 | 22600 | 22600 | 2 |
| 369 | 20240229 | 131200 | 3338723200 | 22600 | 22600 | 22600 | 22600 | 932 |
| 370 | 20240229 | 131100 | 3317660000 | 22650 | 22650 | 22650 | 22650 | 25 |
| 371 | 20240229 | 131000 | 3317093750 | 22650 | 22650 | 22650 | 22650 | 0 |
| 372 | 20240229 | 130900 | 3317093750 | 22650 | 22650 | 22650 | 22650 | 151 |
| 373 | 20240229 | 130800 | 3313673600 | 22650 | 22650 | 22650 | 22650 | 12 |
| 374 | 20240229 | 130700 | 3313401800 | 22650 | 22650 | 22650 | 22600 | 42 |
| 375 | 20240229 | 130600 | 3312452500 | 22600 | 22600 | 22600 | 22600 | 15 |
| 376 | 20240229 | 130500 | 3312113500 | 22600 | 22650 | 22650 | 22600 | 4 |
| 377 | 20240229 | 130400 | 3312022950 | 22650 | 22600 | 22650 | 22600 | 31 |
| 378 | 20240229 | 130300 | 3311322100 | 22600 | 22650 | 22650 | 22600 | 96 |
| 379 | 20240229 | 130200 | 3309151850 | 22650 | 22700 | 22700 | 22650 | 536 |
| 380 | 20240229 | 130100 | 3297006450 | 22700 | 22650 | 22700 | 22650 | 56 |
| 381 | 20240229 | 130000 | 3295735500 | 22650 | 22650 | 22650 | 22650 | 56 |
| 382 | 20240229 | 125900 | 3294467100 | 22650 | 22650 | 22650 | 22650 | 110 |
| 383 | 20240229 | 125800 | 3291975600 | 22700 | 22650 | 22700 | 22650 | 13 |
| 384 | 20240229 | 125700 | 3291680600 | 22650 | 22650 | 22700 | 22650 | 27 |
| 385 | 20240229 | 125600 | 3291067800 | 22650 | 22700 | 22700 | 22650 | 30 |
| 386 | 20240229 | 125500 | 3290386850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 387 | 20240229 | 125400 | 3290386850 | 22700 | 22700 | 22700 | 22700 | 5 |
| 388 | 20240229 | 125300 | 3290273350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 389 | 20240229 | 125200 | 3290273350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 390 | 20240229 | 125100 | 3290273350 | 22700 | 22700 | 22700 | 22700 | 2 |
| 391 | 20240229 | 125000 | 3290227950 | 22700 | 22700 | 22700 | 22700 | 7 |
| 392 | 20240229 | 124900 | 3290069050 | 22650 | 22700 | 22700 | 22650 | 248 |
| 393 | 20240229 | 124800 | 3284440300 | 22700 | 22700 | 22700 | 22700 | 4 |
| 394 | 20240229 | 124700 | 3284349500 | 22700 | 22700 | 22700 | 22700 | 5 |
| 395 | 20240229 | 124600 | 3284236000 | 22700 | 22700 | 22750 | 22700 | 82 |
| 396 | 20240229 | 124500 | 3282371200 | 22750 | 22700 | 22750 | 22700 | 74 |
| 397 | 20240229 | 124400 | 3280691350 | 22700 | 22700 | 22700 | 22700 | 26 |
| 398 | 20240229 | 124300 | 3280101150 | 22750 | 22700 | 22750 | 22700 | 28 |
| 399 | 20240229 | 124200 | 3279465400 | 22700 | 22700 | 22700 | 22700 | 119 |
| 400 | 20240229 | 124100 | 3276764100 | 22700 | 22700 | 22700 | 22700 | 1 |
| 401 | 20240229 | 124000 | 3276741400 | 22650 | 22650 | 22700 | 22650 | 238 |
| 402 | 20240229 | 123900 | 3271349400 | 22650 | 22650 | 22650 | 22650 | 22 |
| 403 | 20240229 | 123800 | 3270851100 | 22650 | 22600 | 22650 | 22600 | 52 |
| 404 | 20240229 | 123700 | 3269673700 | 22600 | 22650 | 22650 | 22600 | 146 |
| 405 | 20240229 | 123600 | 3266366850 | 22600 | 22600 | 22600 | 22600 | 1 |
| 406 | 20240229 | 123500 | 3266344250 | 22650 | 22650 | 22650 | 22650 | 4 |
| 407 | 20240229 | 123400 | 3266253650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 408 | 20240229 | 123300 | 3266253650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 409 | 20240229 | 123200 | 3266253650 | 22650 | 22600 | 22650 | 22600 | 37 |
| 410 | 20240229 | 123100 | 3265417200 | 22600 | 22600 | 22600 | 22550 | 207 |
| 411 | 20240229 | 123000 | 3260748400 | 22600 | 22600 | 22600 | 22600 | 137 |
| 412 | 20240229 | 122900 | 3257652200 | 22600 | 22600 | 22600 | 22550 | 203 |
| 413 | 20240229 | 122800 | 3253064450 | 22600 | 22650 | 22650 | 22600 | 16 |
| 414 | 20240229 | 122700 | 3252702750 | 22600 | 22600 | 22600 | 22600 | 79 |
| 415 | 20240229 | 122600 | 3250917350 | 22600 | 22600 | 22600 | 22600 | 304 |
| 416 | 20240229 | 122500 | 3244046950 | 22600 | 22600 | 22600 | 22600 | 927 |
| 417 | 20240229 | 122400 | 3223096750 | 22650 | 22600 | 22650 | 22600 | 509 |
| 418 | 20240229 | 122300 | 3211568500 | 22600 | 22600 | 22600 | 22600 | 9 |
| 419 | 20240229 | 122200 | 3211365100 | 22600 | 22600 | 22650 | 22600 | 221 |
| 420 | 20240229 | 122100 | 3206369500 | 22650 | 22650 | 22650 | 22650 | 41 |
| 421 | 20240229 | 122000 | 3205440850 | 22650 | 22650 | 22650 | 22650 | 125 |
| 422 | 20240229 | 121900 | 3202609600 | 22650 | 22650 | 22650 | 22650 | 3 |
| 423 | 20240229 | 121800 | 3202541650 | 22650 | 22600 | 22650 | 22600 | 45 |
| 424 | 20240229 | 121700 | 3201523550 | 22650 | 22600 | 22650 | 22600 | 51 |
| 425 | 20240229 | 121600 | 3200370650 | 22600 | 22600 | 22600 | 22600 | 105 |
| 426 | 20240229 | 121500 | 3197997650 | 22650 | 22650 | 22650 | 22650 | 1 |
| 427 | 20240229 | 121400 | 3197975000 | 22650 | 22650 | 22650 | 22650 | 45 |
| 428 | 20240229 | 121300 | 3196955750 | 22650 | 22650 | 22650 | 22650 | 10 |
| 429 | 20240229 | 121200 | 3196729250 | 22650 | 22600 | 22650 | 22600 | 401 |
| 430 | 20240229 | 121100 | 3187666600 | 22600 | 22600 | 22600 | 22600 | 5 |
| 431 | 20240229 | 121000 | 3187553600 | 22650 | 22600 | 22650 | 22600 | 11 |
| 432 | 20240229 | 120900 | 3187304950 | 22600 | 22650 | 22650 | 22600 | 143 |
| 433 | 20240229 | 120800 | 3184072150 | 22600 | 22650 | 22650 | 22600 | 446 |
| 434 | 20240229 | 120700 | 3173991900 | 22700 | 22650 | 22700 | 22600 | 3028 |
| 435 | 20240229 | 120600 | 3105557650 | 22650 | 22650 | 22650 | 22650 | 30 |
| 436 | 20240229 | 120500 | 3104878150 | 22650 | 22650 | 22650 | 22650 | 51 |
| 437 | 20240229 | 120400 | 3103723000 | 22650 | 22650 | 22650 | 22650 | 180 |
| 438 | 20240229 | 120300 | 3099646000 | 22650 | 22650 | 22650 | 22650 | 103 |
| 439 | 20240229 | 120200 | 3097313050 | 22650 | 22650 | 22650 | 22650 | 78 |
| 440 | 20240229 | 120100 | 3095546350 | 22650 | 22650 | 22650 | 22650 | 149 |
| 441 | 20240229 | 120000 | 3092171500 | 22650 | 22650 | 22650 | 22600 | 169 |
| 442 | 20240229 | 115900 | 3088343700 | 22650 | 22650 | 22650 | 22650 | 55 |
| 443 | 20240229 | 115800 | 3087097950 | 22650 | 22700 | 22700 | 22650 | 150 |
| 444 | 20240229 | 115700 | 3083700400 | 22700 | 22650 | 22700 | 22650 | 80 |
| 445 | 20240229 | 115600 | 3081888150 | 22650 | 22650 | 22650 | 22650 | 89 |
| 446 | 20240229 | 115500 | 3079872300 | 22600 | 22650 | 22650 | 22600 | 11 |
| 447 | 20240229 | 115400 | 3079623650 | 22600 | 22650 | 22650 | 22600 | 45 |
| 448 | 20240229 | 115300 | 3078606450 | 22650 | 22650 | 22650 | 22650 | 77 |
| 449 | 20240229 | 115200 | 3076862400 | 22650 | 22700 | 22700 | 22650 | 725 |
| 450 | 20240229 | 115100 | 3060440150 | 22700 | 22700 | 22700 | 22700 | 44 |
| 451 | 20240229 | 115000 | 3059441350 | 22700 | 22650 | 22700 | 22650 | 32 |
| 452 | 20240229 | 114900 | 3058715150 | 22700 | 22700 | 22700 | 22700 | 91 |
| 453 | 20240229 | 114800 | 3056649450 | 22650 | 22650 | 22650 | 22650 | 4 |
| 454 | 20240229 | 114700 | 3056558850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 455 | 20240229 | 114600 | 3056558850 | 22650 | 22650 | 22700 | 22650 | 8 |
| 456 | 20240229 | 114500 | 3056377400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 457 | 20240229 | 114400 | 3056377400 | 22650 | 22650 | 22650 | 22650 | 41 |
| 458 | 20240229 | 114300 | 3055448750 | 22650 | 22650 | 22650 | 22650 | 90 |
| 459 | 20240229 | 114200 | 3053410250 | 22700 | 22700 | 22700 | 22700 | 16 |
| 460 | 20240229 | 114100 | 3053047050 | 22750 | 22750 | 22750 | 22750 | 12 |
| 461 | 20240229 | 114000 | 3052774050 | 22650 | 22650 | 22650 | 22650 | 1336 |
| 462 | 20240229 | 113900 | 3022513650 | 22650 | 22650 | 22650 | 22650 | 4 |
| 463 | 20240229 | 113800 | 3022423050 | 22650 | 22650 | 22650 | 22650 | 440 |
| 464 | 20240229 | 113700 | 3012457050 | 22600 | 22600 | 22600 | 22600 | 16 |
| 465 | 20240229 | 113600 | 3012095450 | 22600 | 22600 | 22600 | 22600 | 24 |
| 466 | 20240229 | 113500 | 3011553050 | 22600 | 22650 | 22650 | 22600 | 91 |
| 467 | 20240229 | 113400 | 3009495900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 468 | 20240229 | 113300 | 3009495900 | 22600 | 22600 | 22600 | 22600 | 373 |
| 469 | 20240229 | 113200 | 3001066100 | 22600 | 22600 | 22600 | 22600 | 30 |
| 470 | 20240229 | 113100 | 3000388100 | 22600 | 22650 | 22650 | 22600 | 239 |
| 471 | 20240229 | 113000 | 2994980100 | 22650 | 22650 | 22650 | 22650 | 141 |
| 472 | 20240229 | 112900 | 2991786450 | 22650 | 22650 | 22650 | 22650 | 20 |
| 473 | 20240229 | 112800 | 2991333450 | 22650 | 22700 | 22700 | 22650 | 84 |
| 474 | 20240229 | 112700 | 2989427800 | 22750 | 22750 | 22750 | 22750 | 10 |
| 475 | 20240229 | 112600 | 2989200300 | 22750 | 22750 | 22750 | 22750 | 23 |
| 476 | 20240229 | 112500 | 2988677050 | 22700 | 22750 | 22750 | 22700 | 180 |
| 477 | 20240229 | 112400 | 2984589750 | 22750 | 22750 | 22750 | 22750 | 469 |
| 478 | 20240229 | 112300 | 2973920000 | 22750 | 22750 | 22750 | 22750 | 580 |
| 479 | 20240229 | 112200 | 2960725000 | 22750 | 22750 | 22750 | 22750 | 47 |
| 480 | 20240229 | 112100 | 2959655750 | 22800 | 22800 | 22800 | 22750 | 665 |
| 481 | 20240229 | 112000 | 2944520800 | 22800 | 22750 | 22800 | 22750 | 135 |
| 482 | 20240229 | 111900 | 2941443050 | 22750 | 22800 | 22800 | 22750 | 1109 |
| 483 | 20240229 | 111800 | 2916162850 | 22800 | 22850 | 22850 | 22800 | 773 |
| 484 | 20240229 | 111700 | 2898536300 | 22850 | 22850 | 22850 | 22850 | 352 |
| 485 | 20240229 | 111600 | 2890493100 | 22850 | 22800 | 22850 | 22750 | 546 |
| 486 | 20240229 | 111500 | 2878025350 | 22800 | 22800 | 22800 | 22800 | 46 |
| 487 | 20240229 | 111400 | 2876976550 | 22800 | 22800 | 22800 | 22800 | 110 |
| 488 | 20240229 | 111300 | 2874468550 | 22800 | 22850 | 22850 | 22800 | 44 |
| 489 | 20240229 | 111200 | 2873464800 | 22850 | 22750 | 22850 | 22750 | 855 |
| 490 | 20240229 | 111100 | 2853978100 | 22750 | 22800 | 22800 | 22750 | 107 |
| 491 | 20240229 | 111000 | 2851538550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 492 | 20240229 | 110900 | 2851538550 | 22750 | 22800 | 22800 | 22750 | 102 |
| 493 | 20240229 | 110800 | 2849217950 | 22850 | 22750 | 22850 | 22700 | 2071 |
| 494 | 20240229 | 110700 | 2802063000 | 22700 | 22650 | 22700 | 22650 | 728 |
| 495 | 20240229 | 110600 | 2785553800 | 22700 | 22700 | 22700 | 22700 | 658 |
| 496 | 20240229 | 110500 | 2770617200 | 22750 | 22650 | 22750 | 22650 | 3 |
| 497 | 20240229 | 110400 | 2770549100 | 22700 | 22700 | 22750 | 22700 | 794 |
| 498 | 20240229 | 110300 | 2752512800 | 22700 | 22700 | 22700 | 22700 | 16 |
| 499 | 20240229 | 110200 | 2752149600 | 22750 | 22750 | 22800 | 22750 | 1014 |
| 500 | 20240229 | 110100 | 2729035300 | 22750 | 22850 | 22850 | 22750 | 258 |
| 501 | 20240229 | 110000 | 2723165600 | 22800 | 22800 | 22850 | 22750 | 125 |
| 502 | 20240229 | 105900 | 2720320650 | 22800 | 22750 | 22850 | 22750 | 134 |
| 503 | 20240229 | 105800 | 2717269450 | 22750 | 22750 | 22800 | 22750 | 2925 |
| 504 | 20240229 | 105700 | 2650642350 | 22700 | 22700 | 22750 | 22650 | 782 |
| 505 | 20240229 | 105600 | 2632882650 | 22700 | 22700 | 22700 | 22700 | 145 |
| 506 | 20240229 | 105500 | 2629591150 | 22650 | 22700 | 22700 | 22650 | 524 |
| 507 | 20240229 | 105400 | 2617715800 | 22650 | 22700 | 22700 | 22650 | 2246 |
| 508 | 20240229 | 105300 | 2566752850 | 22700 | 22650 | 22700 | 22650 | 124 |
| 509 | 20240229 | 105200 | 2563938150 | 22650 | 22650 | 22650 | 22650 | 425 |
| 510 | 20240229 | 105100 | 2554311900 | 22650 | 22650 | 22650 | 22650 | 50 |
| 511 | 20240229 | 105000 | 2553179400 | 22650 | 22700 | 22700 | 22650 | 328 |
| 512 | 20240229 | 104900 | 2545743950 | 22700 | 22700 | 22700 | 22650 | 167 |
| 513 | 20240229 | 104800 | 2541959050 | 22700 | 22650 | 22700 | 22650 | 1017 |
| 514 | 20240229 | 104700 | 2518892100 | 22650 | 22650 | 22650 | 22650 | 424 |
| 515 | 20240229 | 104600 | 2509288500 | 22650 | 22650 | 22650 | 22650 | 2 |
| 516 | 20240229 | 104500 | 2509243200 | 22650 | 22650 | 22650 | 22650 | 27 |
| 517 | 20240229 | 104400 | 2508631650 | 22650 | 22650 | 22650 | 22600 | 106 |
| 518 | 20240229 | 104300 | 2506234650 | 22650 | 22650 | 22650 | 22650 | 25 |
| 519 | 20240229 | 104200 | 2505668400 | 22600 | 22650 | 22650 | 22600 | 35 |
| 520 | 20240229 | 104100 | 2504877250 | 22650 | 22650 | 22650 | 22650 | 1172 |
| 521 | 20240229 | 104000 | 2478331450 | 22650 | 22600 | 22650 | 22600 | 6 |
| 522 | 20240229 | 103900 | 2478195750 | 22600 | 22600 | 22600 | 22600 | 12 |
| 523 | 20240229 | 103800 | 2477924550 | 22650 | 22600 | 22650 | 22600 | 3 |
| 524 | 20240229 | 103700 | 2477856650 | 22600 | 22500 | 22600 | 22500 | 1034 |
| 525 | 20240229 | 103600 | 2454524050 | 22550 | 22550 | 22550 | 22500 | 383 |
| 526 | 20240229 | 103500 | 2445899900 | 22500 | 22500 | 22500 | 22500 | 1156 |
| 527 | 20240229 | 103400 | 2419889900 | 22500 | 22450 | 22500 | 22300 | 676 |
| 528 | 20240229 | 103300 | 2404795400 | 22500 | 22350 | 22500 | 22350 | 151 |
| 529 | 20240229 | 103200 | 2401405400 | 22450 | 22450 | 22500 | 22350 | 5140 |
| 530 | 20240229 | 103100 | 2286485700 | 22500 | 22500 | 22500 | 22500 | 1 |
| 531 | 20240229 | 103000 | 2286463200 | 22450 | 22350 | 22500 | 22350 | 44 |
| 532 | 20240229 | 102900 | 2285475800 | 22450 | 22400 | 22450 | 22400 | 348 |
| 533 | 20240229 | 102800 | 2277665700 | 22300 | 22450 | 22450 | 22300 | 5000 |
| 534 | 20240229 | 102700 | 2166010500 | 22400 | 22500 | 22500 | 22400 | 300 |
| 535 | 20240229 | 102600 | 2159280900 | 22500 | 22500 | 22500 | 22500 | 342 |
| 536 | 20240229 | 102500 | 2151585900 | 22400 | 22500 | 22500 | 22400 | 1406 |
| 537 | 20240229 | 102400 | 2120050700 | 22500 | 22500 | 22500 | 22500 | 1 |
| 538 | 20240229 | 102300 | 2120028200 | 22550 | 22550 | 22550 | 22550 | 1 |
| 539 | 20240229 | 102200 | 2120005650 | 22400 | 22500 | 22500 | 22400 | 47 |
| 540 | 20240229 | 102100 | 2118949650 | 22350 | 22350 | 22350 | 22350 | 138 |
| 541 | 20240229 | 102000 | 2115865350 | 22350 | 22500 | 22500 | 22300 | 7347 |
| 542 | 20240229 | 101900 | 1951325850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 543 | 20240229 | 101800 | 1951325850 | 22550 | 22550 | 22550 | 22550 | 0 |
| 544 | 20240229 | 101700 | 1951325850 | 22550 | 22550 | 22550 | 22550 | 2 |
| 545 | 20240229 | 101600 | 1951280750 | 22600 | 22550 | 22600 | 22550 | 233 |
| 546 | 20240229 | 101500 | 1946025600 | 22550 | 22600 | 22600 | 22550 | 1194 |
| 547 | 20240229 | 101400 | 1919048050 | 22600 | 22550 | 22600 | 22550 | 803 |
| 548 | 20240229 | 101300 | 1900904100 | 22600 | 22600 | 22600 | 22500 | 317 |
| 549 | 20240229 | 101200 | 1893740000 | 22600 | 22600 | 22600 | 22500 | 1113 |
| 550 | 20240229 | 101100 | 1868599800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 551 | 20240229 | 101000 | 1868599800 | 22600 | 22500 | 22600 | 22500 | 31 |
| 552 | 20240229 | 100900 | 1867899300 | 22600 | 22600 | 22600 | 22600 | 10 |
| 553 | 20240229 | 100800 | 1867673300 | 22500 | 22550 | 22550 | 22500 | 579 |
| 554 | 20240229 | 100700 | 1854637200 | 22550 | 22500 | 22550 | 22500 | 170 |
| 555 | 20240229 | 100600 | 1850804700 | 22500 | 22500 | 22500 | 22500 | 1223 |
| 556 | 20240229 | 100500 | 1823287200 | 22500 | 22500 | 22500 | 22450 | 428 |
| 557 | 20240229 | 100400 | 1813659500 | 22500 | 22500 | 22500 | 22450 | 707 |
| 558 | 20240229 | 100300 | 1797752350 | 22500 | 22500 | 22550 | 22500 | 312 |
| 559 | 20240229 | 100200 | 1790732150 | 22550 | 22600 | 22600 | 22500 | 290 |
| 560 | 20240229 | 100100 | 1784188650 | 22500 | 22500 | 22600 | 22500 | 186 |
| 561 | 20240229 | 100000 | 1780003050 | 22600 | 22500 | 22600 | 22500 | 326 |
| 562 | 20240229 | 095900 | 1772637450 | 22500 | 22550 | 22550 | 22500 | 25 |
| 563 | 20240229 | 095800 | 1772074450 | 22450 | 22550 | 22550 | 22450 | 2081 |
| 564 | 20240229 | 095700 | 1725247900 | 22550 | 22500 | 22550 | 22450 | 330 |
| 565 | 20240229 | 095600 | 1717816650 | 22500 | 22400 | 22500 | 22400 | 388 |
| 566 | 20240229 | 095500 | 1709093650 | 22500 | 22400 | 22500 | 22400 | 652 |
| 567 | 20240229 | 095400 | 1694458750 | 22400 | 22450 | 22450 | 22400 | 412 |
| 568 | 20240229 | 095300 | 1685222200 | 22450 | 22450 | 22450 | 22450 | 1828 |
| 569 | 20240229 | 095200 | 1644183600 | 22450 | 22450 | 22500 | 22450 | 154 |
| 570 | 20240229 | 095100 | 1640726250 | 22450 | 22450 | 22450 | 22400 | 263 |
| 571 | 20240229 | 095000 | 1634827050 | 22450 | 22400 | 22450 | 22400 | 103 |
| 572 | 20240229 | 094900 | 1632514800 | 22450 | 22400 | 22450 | 22400 | 165 |
| 573 | 20240229 | 094800 | 1628817400 | 22400 | 22350 | 22400 | 22350 | 168 |
| 574 | 20240229 | 094700 | 1625055450 | 22400 | 22350 | 22400 | 22350 | 86 |
| 575 | 20240229 | 094600 | 1623132600 | 22400 | 22450 | 22450 | 22400 | 4161 |
| 576 | 20240229 | 094500 | 1529923550 | 22400 | 22400 | 22400 | 22300 | 194 |
| 577 | 20240229 | 094400 | 1525578250 | 22400 | 22300 | 22400 | 22250 | 366 |
| 578 | 20240229 | 094300 | 1517415450 | 22300 | 22350 | 22350 | 22250 | 2284 |
| 579 | 20240229 | 094200 | 1466486800 | 22350 | 22300 | 22350 | 22300 | 371 |
| 580 | 20240229 | 094100 | 1458202950 | 22350 | 22350 | 22350 | 22300 | 5186 |
| 581 | 20240229 | 094000 | 1342421550 | 22400 | 22400 | 22450 | 22400 | 392 |
| 582 | 20240229 | 093900 | 1333638000 | 22450 | 22450 | 22450 | 22400 | 202 |
| 583 | 20240229 | 093800 | 1329111950 | 22450 | 22350 | 22450 | 22350 | 253 |
| 584 | 20240229 | 093700 | 1323446100 | 22350 | 22400 | 22400 | 22350 | 347 |
| 585 | 20240229 | 093600 | 1315684350 | 22350 | 22350 | 22400 | 22350 | 572 |
| 586 | 20240229 | 093500 | 1302897650 | 22450 | 22350 | 22450 | 22300 | 874 |
| 587 | 20240229 | 093400 | 1283357600 | 22350 | 22350 | 22400 | 22300 | 1567 |
| 588 | 20240229 | 093300 | 1248335600 | 22350 | 22350 | 22400 | 22350 | 738 |
| 589 | 20240229 | 093200 | 1231841100 | 22350 | 22350 | 22350 | 22300 | 1106 |
| 590 | 20240229 | 093100 | 1207126900 | 22350 | 22400 | 22400 | 22350 | 1378 |
| 591 | 20240229 | 093000 | 1176327250 | 22400 | 22400 | 22450 | 22350 | 2972 |
| 592 | 20240229 | 092900 | 1109785450 | 22450 | 22450 | 22450 | 22400 | 1803 |
| 593 | 20240229 | 092800 | 1069320550 | 22450 | 22450 | 22500 | 22450 | 180 |
| 594 | 20240229 | 092700 | 1065272850 | 22450 | 22450 | 22450 | 22450 | 1069 |
| 595 | 20240229 | 092600 | 1041273800 | 22450 | 22500 | 22500 | 22450 | 1058 |
| 596 | 20240229 | 092500 | 1017489050 | 22500 | 22550 | 22550 | 22450 | 1018 |
| 597 | 20240229 | 092400 | 994634250 | 22450 | 22500 | 22550 | 22450 | 802 |
| 598 | 20240229 | 092300 | 976591100 | 22550 | 22500 | 22550 | 22450 | 1029 |
| 599 | 20240229 | 092200 | 953438450 | 22500 | 22550 | 22550 | 22500 | 1866 |
| 600 | 20240229 | 092100 | 911449500 | 22550 | 22550 | 22550 | 22500 | 1000 |
| 601 | 20240229 | 092000 | 888917000 | 22550 | 22500 | 22550 | 22500 | 659 |
| 602 | 20240229 | 091900 | 874084050 | 22500 | 22650 | 22650 | 22500 | 2619 |
| 603 | 20240229 | 091800 | 814995000 | 22650 | 22700 | 22700 | 22650 | 1491 |
| 604 | 20240229 | 091700 | 781205650 | 22700 | 22700 | 22700 | 22700 | 167 |
| 605 | 20240229 | 091600 | 777414750 | 22700 | 22750 | 22750 | 22700 | 811 |
| 606 | 20240229 | 091500 | 759002700 | 22700 | 22850 | 22850 | 22700 | 1192 |
| 607 | 20240229 | 091400 | 731884800 | 22850 | 22650 | 22850 | 22650 | 1847 |
| 608 | 20240229 | 091300 | 689849200 | 22650 | 22600 | 22700 | 22600 | 644 |
| 609 | 20240229 | 091200 | 675245450 | 22650 | 22600 | 22700 | 22550 | 270 |
| 610 | 20240229 | 091100 | 669133250 | 22550 | 22500 | 22650 | 22500 | 331 |
| 611 | 20240229 | 091000 | 661662100 | 22450 | 22500 | 22600 | 22450 | 803 |
| 612 | 20240229 | 090900 | 643573100 | 22500 | 22500 | 22500 | 22450 | 765 |
| 613 | 20240229 | 090800 | 626391200 | 22550 | 22550 | 22550 | 22500 | 1386 |
| 614 | 20240229 | 090700 | 595179750 | 22550 | 22500 | 22550 | 22500 | 368 |
| 615 | 20240229 | 090600 | 586895550 | 22500 | 22450 | 22650 | 22400 | 1722 |
| 616 | 20240229 | 090500 | 548279600 | 22400 | 22500 | 22500 | 22400 | 2697 |
| 617 | 20240229 | 090400 | 487690900 | 22500 | 22450 | 22550 | 22450 | 657 |
| 618 | 20240229 | 090300 | 472928600 | 22400 | 22550 | 22600 | 22400 | 5589 |
| 619 | 20240229 | 090200 | 347230550 | 22600 | 22650 | 22650 | 22600 | 1664 |
| 620 | 20240229 | 090100 | 309592150 | 22650 | 22600 | 22700 | 22550 | 1783 |
| 621 | 20240229 | 090000 | 269211450 | 22650 | 22600 | 22700 | 22550 | 11494 |