34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 23869 |
| 3 | 20240229 | 184300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 4 | 20240229 | 184200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 5 | 20240229 | 184100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 6 | 20240229 | 184000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 7 | 20240229 | 183900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 8 | 20240229 | 183800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 9 | 20240229 | 183700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 10 | 20240229 | 183600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 11 | 20240229 | 183500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 12 | 20240229 | 183400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 13 | 20240229 | 183300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 14 | 20240229 | 183200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 15 | 20240229 | 183100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 16 | 20240229 | 183000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 17 | 20240229 | 182900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 18 | 20240229 | 182800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 19 | 20240229 | 182700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 20 | 20240229 | 182600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 21 | 20240229 | 182500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 22 | 20240229 | 182400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 23 | 20240229 | 182300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 24 | 20240229 | 182200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 25 | 20240229 | 182100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 26 | 20240229 | 182000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 27 | 20240229 | 181900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 28 | 20240229 | 181800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 29 | 20240229 | 181700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 30 | 20240229 | 181600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 31 | 20240229 | 181500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 32 | 20240229 | 181400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 23869 |
| 33 | 20240229 | 181300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 34 | 20240229 | 181200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 35 | 20240229 | 181100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 36 | 20240229 | 181000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 37 | 20240229 | 180900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 38 | 20240229 | 180800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 39 | 20240229 | 180700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 40 | 20240229 | 180600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 41 | 20240229 | 180500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 42 | 20240229 | 180400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 43 | 20240229 | 180300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 44 | 20240229 | 180200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 45 | 20240229 | 180100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 46 | 20240229 | 180000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 47 | 20240229 | 175900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 48 | 20240229 | 175800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 49 | 20240229 | 175700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 50 | 20240229 | 175600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 51 | 20240229 | 175500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 52 | 20240229 | 175400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 53 | 20240229 | 175300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 54 | 20240229 | 175200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 55 | 20240229 | 175100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 56 | 20240229 | 175000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 57 | 20240229 | 174900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 58 | 20240229 | 174800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 59 | 20240229 | 174700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 60 | 20240229 | 174600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 61 | 20240229 | 174500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 62 | 20240229 | 174400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 23869 |
| 63 | 20240229 | 174300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 64 | 20240229 | 174200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 65 | 20240229 | 174100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 66 | 20240229 | 174000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 67 | 20240229 | 173900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 68 | 20240229 | 173800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 69 | 20240229 | 173700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 70 | 20240229 | 173600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 71 | 20240229 | 173500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 72 | 20240229 | 173400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 73 | 20240229 | 173300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 74 | 20240229 | 173200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 75 | 20240229 | 173100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 76 | 20240229 | 173000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 77 | 20240229 | 172900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 78 | 20240229 | 172800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 79 | 20240229 | 172700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 80 | 20240229 | 172600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 81 | 20240229 | 172500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 82 | 20240229 | 172400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 83 | 20240229 | 172300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 84 | 20240229 | 172200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 85 | 20240229 | 172100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 86 | 20240229 | 172000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 87 | 20240229 | 171900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 88 | 20240229 | 171800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 89 | 20240229 | 171700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 90 | 20240229 | 171600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 91 | 20240229 | 171500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 92 | 20240229 | 171400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 23869 |
| 93 | 20240229 | 171300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 94 | 20240229 | 171200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 95 | 20240229 | 171100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 96 | 20240229 | 171000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 97 | 20240229 | 170900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 98 | 20240229 | 170800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 99 | 20240229 | 170700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 100 | 20240229 | 170600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 101 | 20240229 | 170500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 102 | 20240229 | 170400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 103 | 20240229 | 170300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 104 | 20240229 | 170200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 105 | 20240229 | 170100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 106 | 20240229 | 170000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 107 | 20240229 | 165900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 108 | 20240229 | 165800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 109 | 20240229 | 165700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 110 | 20240229 | 165600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 111 | 20240229 | 165500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 112 | 20240229 | 165400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 113 | 20240229 | 165300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 114 | 20240229 | 165200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 115 | 20240229 | 165100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 116 | 20240229 | 165000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 117 | 20240229 | 164900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 118 | 20240229 | 164800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 119 | 20240229 | 164700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 120 | 20240229 | 164600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 121 | 20240229 | 164500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 122 | 20240229 | 164400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 23869 |
| 123 | 20240229 | 164300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 124 | 20240229 | 164200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 125 | 20240229 | 164100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 126 | 20240229 | 164000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 127 | 20240229 | 163900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 128 | 20240229 | 163800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 129 | 20240229 | 163700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 130 | 20240229 | 163600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 131 | 20240229 | 163500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 132 | 20240229 | 163400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 133 | 20240229 | 163300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 134 | 20240229 | 163200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 135 | 20240229 | 163100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 136 | 20240229 | 163000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 137 | 20240229 | 162900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 138 | 20240229 | 162800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 139 | 20240229 | 162700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 140 | 20240229 | 162600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 141 | 20240229 | 162500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 142 | 20240229 | 162400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 143 | 20240229 | 162300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 144 | 20240229 | 162200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 145 | 20240229 | 162100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 146 | 20240229 | 162000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 147 | 20240229 | 161900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 148 | 20240229 | 161800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 149 | 20240229 | 161700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 150 | 20240229 | 161600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 151 | 20240229 | 161500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 152 | 20240229 | 161400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 23869 |
| 153 | 20240229 | 161300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 154 | 20240229 | 161200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 155 | 20240229 | 161100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 156 | 20240229 | 161000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 157 | 20240229 | 160900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 158 | 20240229 | 160800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 159 | 20240229 | 160700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 160 | 20240229 | 160600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 161 | 20240229 | 160500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 162 | 20240229 | 160400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 163 | 20240229 | 160300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 164 | 20240229 | 160200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 165 | 20240229 | 160100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 166 | 20240229 | 160000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 167 | 20240229 | 155900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 168 | 20240229 | 155800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 169 | 20240229 | 155700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 170 | 20240229 | 155600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 171 | 20240229 | 155500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 172 | 20240229 | 155400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 173 | 20240229 | 155300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 174 | 20240229 | 155200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 175 | 20240229 | 155100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 176 | 20240229 | 155000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 177 | 20240229 | 154900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 178 | 20240229 | 154800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 179 | 20240229 | 154700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 180 | 20240229 | 154600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 181 | 20240229 | 154500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 182 | 20240229 | 154400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 23869 |
| 183 | 20240229 | 154300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 184 | 20240229 | 154200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 185 | 20240229 | 154100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 186 | 20240229 | 154000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 187 | 20240229 | 153900 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 188 | 20240229 | 153800 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 189 | 20240229 | 153700 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 190 | 20240229 | 153600 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 191 | 20240229 | 153500 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 192 | 20240229 | 153400 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 193 | 20240229 | 153300 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 194 | 20240229 | 153200 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 195 | 20240229 | 153100 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 196 | 20240229 | 153000 | 56120799500 | 177100 | 177100 | 177100 | 177100 | 23869 |
| 197 | 20240229 | 152900 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 198 | 20240229 | 152800 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 199 | 20240229 | 152700 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 200 | 20240229 | 152600 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 201 | 20240229 | 152500 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 202 | 20240229 | 152400 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 203 | 20240229 | 152300 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 204 | 20240229 | 152200 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 205 | 20240229 | 152100 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 206 | 20240229 | 152000 | 51893599600 | 177300 | 177300 | 177300 | 177300 | 0 |
| 207 | 20240229 | 151900 | 51893599600 | 177300 | 178000 | 178000 | 177300 | 1283 |
| 208 | 20240229 | 151800 | 51665654700 | 177800 | 178100 | 178300 | 177500 | 980 |
| 209 | 20240229 | 151700 | 51491300500 | 178000 | 178300 | 178500 | 178000 | 1200 |
| 210 | 20240229 | 151600 | 51277287400 | 178300 | 177700 | 178300 | 177400 | 1461 |
| 211 | 20240229 | 151500 | 51017650700 | 177600 | 178400 | 178500 | 177500 | 2429 |
| 212 | 20240229 | 151400 | 50585105300 | 178400 | 178400 | 178600 | 178200 | 2190 |
| 213 | 20240229 | 151300 | 50194247700 | 178500 | 178000 | 178500 | 178000 | 1651 |
| 214 | 20240229 | 151200 | 49899800900 | 178000 | 177700 | 178100 | 177700 | 1504 |
| 215 | 20240229 | 151100 | 49632259600 | 178000 | 177300 | 178000 | 177200 | 1072 |
| 216 | 20240229 | 151000 | 49441950600 | 177300 | 176900 | 177500 | 176800 | 1106 |
| 217 | 20240229 | 150900 | 49246017100 | 176800 | 176500 | 176900 | 176500 | 980 |
| 218 | 20240229 | 150800 | 49072796100 | 176500 | 176400 | 176500 | 176300 | 2445 |
| 219 | 20240229 | 150700 | 48641529200 | 176300 | 176400 | 176400 | 176300 | 558 |
| 220 | 20240229 | 150600 | 48543138700 | 176300 | 176200 | 176400 | 176100 | 609 |
| 221 | 20240229 | 150500 | 48435774700 | 176100 | 176100 | 176200 | 176000 | 523 |
| 222 | 20240229 | 150400 | 48343661200 | 176100 | 175700 | 176100 | 175700 | 1832 |
| 223 | 20240229 | 150300 | 48021548800 | 175700 | 176100 | 176200 | 175700 | 1008 |
| 224 | 20240229 | 150200 | 47844123700 | 176100 | 176200 | 176200 | 176100 | 547 |
| 225 | 20240229 | 150100 | 47747777400 | 176200 | 176100 | 176300 | 176100 | 561 |
| 226 | 20240229 | 150000 | 47648964900 | 176300 | 176100 | 176300 | 176000 | 814 |
| 227 | 20240229 | 145900 | 47505578600 | 176100 | 175900 | 176100 | 175900 | 498 |
| 228 | 20240229 | 145800 | 47417897600 | 175800 | 175600 | 175800 | 175600 | 2765 |
| 229 | 20240229 | 145700 | 46931848800 | 175600 | 175800 | 175900 | 175600 | 537 |
| 230 | 20240229 | 145600 | 46837441600 | 175900 | 176000 | 176000 | 175800 | 415 |
| 231 | 20240229 | 145500 | 46764430400 | 175900 | 176000 | 176100 | 175900 | 517 |
| 232 | 20240229 | 145400 | 46673438700 | 176000 | 176000 | 176100 | 176000 | 447 |
| 233 | 20240229 | 145300 | 46594757900 | 176000 | 176100 | 176200 | 176000 | 635 |
| 234 | 20240229 | 145200 | 46482903900 | 176200 | 176100 | 176200 | 176000 | 326 |
| 235 | 20240229 | 145100 | 46425487000 | 176100 | 175900 | 176200 | 175800 | 1381 |
| 236 | 20240229 | 145000 | 46182598200 | 175900 | 175900 | 176000 | 175900 | 1663 |
| 237 | 20240229 | 144900 | 45890013200 | 175900 | 175900 | 176000 | 175900 | 515 |
| 238 | 20240229 | 144800 | 45799403100 | 175900 | 176000 | 176100 | 175900 | 391 |
| 239 | 20240229 | 144700 | 45730599000 | 176000 | 176200 | 176200 | 176000 | 470 |
| 240 | 20240229 | 144600 | 45647863300 | 176200 | 176200 | 176200 | 176000 | 441 |
| 241 | 20240229 | 144500 | 45570197600 | 176000 | 176000 | 176200 | 175900 | 573 |
| 242 | 20240229 | 144400 | 45469333500 | 176100 | 175800 | 176200 | 175800 | 655 |
| 243 | 20240229 | 144300 | 45354094100 | 175800 | 176100 | 176200 | 175800 | 217 |
| 244 | 20240229 | 144200 | 45315915900 | 176000 | 175800 | 176000 | 175600 | 3628 |
| 245 | 20240229 | 144100 | 44678138300 | 175800 | 175900 | 176100 | 175800 | 926 |
| 246 | 20240229 | 144000 | 44515179900 | 175900 | 176100 | 176200 | 175900 | 1262 |
| 247 | 20240229 | 143900 | 44293026800 | 176200 | 176200 | 176300 | 176100 | 395 |
| 248 | 20240229 | 143800 | 44223441400 | 176300 | 176200 | 176300 | 176100 | 449 |
| 249 | 20240229 | 143700 | 44144327500 | 176200 | 176600 | 176600 | 176200 | 634 |
| 250 | 20240229 | 143600 | 44032495900 | 176600 | 176900 | 176900 | 176600 | 625 |
| 251 | 20240229 | 143500 | 43922046200 | 176700 | 176700 | 176900 | 176700 | 440 |
| 252 | 20240229 | 143400 | 43844269600 | 176700 | 176800 | 176900 | 176600 | 427 |
| 253 | 20240229 | 143300 | 43768811200 | 176700 | 176500 | 176900 | 176500 | 381 |
| 254 | 20240229 | 143200 | 43701526600 | 176500 | 176600 | 176600 | 176400 | 504 |
| 255 | 20240229 | 143100 | 43612582600 | 176600 | 176400 | 176600 | 176400 | 390 |
| 256 | 20240229 | 143000 | 43543749500 | 176400 | 176400 | 176600 | 176400 | 372 |
| 257 | 20240229 | 142900 | 43478095700 | 176400 | 176500 | 176600 | 176400 | 291 |
| 258 | 20240229 | 142800 | 43426743000 | 176500 | 176500 | 176600 | 176300 | 1656 |
| 259 | 20240229 | 142700 | 43134484600 | 176500 | 176500 | 176900 | 176500 | 267 |
| 260 | 20240229 | 142600 | 43087342900 | 176500 | 176600 | 176900 | 176500 | 336 |
| 261 | 20240229 | 142500 | 43028013200 | 176500 | 176500 | 176900 | 176400 | 1553 |
| 262 | 20240229 | 142400 | 42753898200 | 176600 | 176600 | 176700 | 176500 | 862 |
| 263 | 20240229 | 142300 | 42601700100 | 176600 | 176700 | 176800 | 176600 | 509 |
| 264 | 20240229 | 142200 | 42511764500 | 176700 | 176700 | 176700 | 176600 | 444 |
| 265 | 20240229 | 142100 | 42433341100 | 176600 | 176900 | 176900 | 176600 | 548 |
| 266 | 20240229 | 142000 | 42336531400 | 176800 | 176800 | 176900 | 176700 | 469 |
| 267 | 20240229 | 141900 | 42253603200 | 176900 | 177100 | 177100 | 176900 | 413 |
| 268 | 20240229 | 141800 | 42180531700 | 177100 | 177300 | 177300 | 177000 | 1529 |
| 269 | 20240229 | 141700 | 41909643500 | 177300 | 177300 | 177400 | 177200 | 468 |
| 270 | 20240229 | 141600 | 41826704200 | 177400 | 177600 | 177700 | 177300 | 501 |
| 271 | 20240229 | 141500 | 41737839300 | 177500 | 177600 | 177700 | 177500 | 409 |
| 272 | 20240229 | 141400 | 41665215600 | 177600 | 177500 | 177700 | 177400 | 909 |
| 273 | 20240229 | 141300 | 41503874000 | 177500 | 177500 | 177600 | 177500 | 360 |
| 274 | 20240229 | 141200 | 41439970800 | 177600 | 177600 | 177700 | 177500 | 363 |
| 275 | 20240229 | 141100 | 41375521100 | 177500 | 177700 | 177700 | 177500 | 351 |
| 276 | 20240229 | 141000 | 41313172900 | 177700 | 177700 | 177900 | 177600 | 318 |
| 277 | 20240229 | 140900 | 41256657500 | 177700 | 177800 | 177900 | 177600 | 520 |
| 278 | 20240229 | 140800 | 41164233200 | 177700 | 177700 | 178000 | 177700 | 1109 |
| 279 | 20240229 | 140700 | 40967062300 | 177700 | 177700 | 177700 | 177600 | 830 |
| 280 | 20240229 | 140600 | 40819579800 | 177700 | 177500 | 177700 | 177500 | 284 |
| 281 | 20240229 | 140500 | 40769139500 | 177500 | 177700 | 177800 | 177500 | 1543 |
| 282 | 20240229 | 140400 | 40495114700 | 177700 | 177800 | 177800 | 177700 | 328 |
| 283 | 20240229 | 140300 | 40436822100 | 177800 | 177900 | 178000 | 177700 | 310 |
| 284 | 20240229 | 140200 | 40381708200 | 178000 | 178000 | 178000 | 177900 | 661 |
| 285 | 20240229 | 140100 | 40264067600 | 177900 | 177800 | 177900 | 177700 | 709 |
| 286 | 20240229 | 140000 | 40137957400 | 178000 | 178000 | 178000 | 177900 | 770 |
| 287 | 20240229 | 135900 | 40000926600 | 177900 | 177800 | 177900 | 177700 | 630 |
| 288 | 20240229 | 135800 | 39888908700 | 177800 | 177800 | 178100 | 177700 | 660 |
| 289 | 20240229 | 135700 | 39771550800 | 177800 | 178100 | 178200 | 177800 | 1285 |
| 290 | 20240229 | 135600 | 39542824400 | 178200 | 178200 | 178300 | 178000 | 738 |
| 291 | 20240229 | 135500 | 39411344300 | 178200 | 178400 | 178500 | 178100 | 547 |
| 292 | 20240229 | 135400 | 39313817600 | 178400 | 178200 | 178600 | 178100 | 254 |
| 293 | 20240229 | 135300 | 39268537700 | 178200 | 178800 | 178900 | 178200 | 639 |
| 294 | 20240229 | 135200 | 39154405300 | 178800 | 178800 | 178900 | 178800 | 361 |
| 295 | 20240229 | 135100 | 39089838300 | 178800 | 178900 | 179000 | 178800 | 712 |
| 296 | 20240229 | 135000 | 38962442400 | 178900 | 178900 | 179000 | 178800 | 237 |
| 297 | 20240229 | 134900 | 38920045400 | 179000 | 179000 | 179000 | 178800 | 134 |
| 298 | 20240229 | 134800 | 38896066100 | 179000 | 179100 | 179100 | 178800 | 877 |
| 299 | 20240229 | 134700 | 38739165700 | 179100 | 178900 | 179100 | 178900 | 325 |
| 300 | 20240229 | 134600 | 38680991700 | 178900 | 179000 | 179000 | 178900 | 807 |
| 301 | 20240229 | 134500 | 38536546400 | 178900 | 178900 | 179000 | 178900 | 409 |
| 302 | 20240229 | 134400 | 38463337900 | 179000 | 178900 | 179000 | 178900 | 274 |
| 303 | 20240229 | 134300 | 38414298000 | 178900 | 178800 | 179000 | 178800 | 360 |
| 304 | 20240229 | 134200 | 38349885700 | 178700 | 178800 | 179000 | 178700 | 174 |
| 305 | 20240229 | 134100 | 38318770000 | 178800 | 178900 | 179000 | 178800 | 261 |
| 306 | 20240229 | 134000 | 38272078600 | 178800 | 178700 | 178800 | 178700 | 242 |
| 307 | 20240229 | 133900 | 38228814500 | 178600 | 178600 | 178700 | 178500 | 475 |
| 308 | 20240229 | 133800 | 38143961100 | 178600 | 178300 | 178600 | 178300 | 1456 |
| 309 | 20240229 | 133700 | 37884113600 | 178300 | 178300 | 178300 | 178200 | 298 |
| 310 | 20240229 | 133600 | 37830982300 | 178300 | 178200 | 178300 | 178200 | 151 |
| 311 | 20240229 | 133500 | 37804073100 | 178200 | 178100 | 178200 | 178100 | 85 |
| 312 | 20240229 | 133400 | 37788926500 | 178100 | 178100 | 178200 | 178100 | 218 |
| 313 | 20240229 | 133300 | 37750089700 | 178100 | 178100 | 178100 | 178000 | 638 |
| 314 | 20240229 | 133200 | 37636468100 | 178100 | 178200 | 178200 | 178000 | 194 |
| 315 | 20240229 | 133100 | 37601909700 | 178300 | 178200 | 178300 | 178200 | 169 |
| 316 | 20240229 | 133000 | 37571787300 | 178200 | 178300 | 178300 | 178000 | 788 |
| 317 | 20240229 | 132900 | 37431394600 | 178400 | 178300 | 178400 | 178300 | 125 |
| 318 | 20240229 | 132800 | 37409103600 | 178400 | 178300 | 178400 | 178300 | 142 |
| 319 | 20240229 | 132700 | 37383784200 | 178400 | 178300 | 178400 | 178200 | 471 |
| 320 | 20240229 | 132600 | 37299806300 | 178300 | 178100 | 178300 | 178100 | 89 |
| 321 | 20240229 | 132500 | 37283951800 | 178500 | 178200 | 178500 | 178100 | 928 |
| 322 | 20240229 | 132400 | 37118534200 | 178300 | 178100 | 178300 | 178000 | 418 |
| 323 | 20240229 | 132300 | 37044055000 | 178000 | 178100 | 178100 | 178000 | 85 |
| 324 | 20240229 | 132200 | 37028917300 | 178100 | 178000 | 178100 | 177800 | 387 |
| 325 | 20240229 | 132100 | 36960017100 | 178100 | 178100 | 178100 | 178000 | 266 |
| 326 | 20240229 | 132000 | 36912645800 | 178100 | 178000 | 178100 | 177900 | 251 |
| 327 | 20240229 | 131900 | 36867973000 | 178000 | 177700 | 178000 | 177700 | 76 |
| 328 | 20240229 | 131800 | 36854449900 | 177700 | 177900 | 178000 | 177700 | 208 |
| 329 | 20240229 | 131700 | 36817445800 | 177800 | 177900 | 177900 | 177800 | 218 |
| 330 | 20240229 | 131600 | 36778667100 | 177800 | 177800 | 177800 | 177700 | 189 |
| 331 | 20240229 | 131500 | 36745063000 | 177900 | 177700 | 177900 | 177500 | 761 |
| 332 | 20240229 | 131400 | 36609847700 | 177700 | 177800 | 177900 | 177700 | 291 |
| 333 | 20240229 | 131300 | 36558124800 | 177800 | 178000 | 178100 | 177800 | 616 |
| 334 | 20240229 | 131200 | 36448491700 | 178100 | 177900 | 178200 | 177900 | 425 |
| 335 | 20240229 | 131100 | 36372851100 | 177900 | 178200 | 178200 | 177900 | 89 |
| 336 | 20240229 | 131000 | 36357006600 | 178200 | 178200 | 178200 | 178100 | 144 |
| 337 | 20240229 | 130900 | 36331348000 | 178100 | 178000 | 178200 | 178000 | 183 |
| 338 | 20240229 | 130800 | 36298766100 | 178000 | 178100 | 178100 | 178000 | 212 |
| 339 | 20240229 | 130700 | 36261027400 | 178000 | 178200 | 178200 | 178000 | 185 |
| 340 | 20240229 | 130600 | 36228080000 | 178200 | 177900 | 178200 | 177900 | 176 |
| 341 | 20240229 | 130500 | 36196724000 | 178000 | 178200 | 178200 | 178000 | 424 |
| 342 | 20240229 | 130400 | 36121235000 | 178200 | 178500 | 178600 | 178200 | 487 |
| 343 | 20240229 | 130300 | 36034307600 | 178500 | 178600 | 178600 | 178500 | 60 |
| 344 | 20240229 | 130200 | 36023592200 | 178500 | 178500 | 178600 | 178500 | 254 |
| 345 | 20240229 | 130100 | 35978247200 | 178500 | 178300 | 178500 | 178300 | 718 |
| 346 | 20240229 | 130000 | 35850134900 | 178400 | 178400 | 178400 | 178300 | 55 |
| 347 | 20240229 | 125900 | 35840326100 | 178400 | 178200 | 178400 | 178200 | 185 |
| 348 | 20240229 | 125800 | 35807343200 | 178300 | 178300 | 178300 | 178200 | 168 |
| 349 | 20240229 | 125700 | 35777394900 | 178300 | 178200 | 178300 | 178200 | 135 |
| 350 | 20240229 | 125600 | 35753325200 | 178300 | 178200 | 178400 | 178200 | 169 |
| 351 | 20240229 | 125500 | 35723192900 | 178200 | 178400 | 178400 | 178200 | 288 |
| 352 | 20240229 | 125400 | 35671829200 | 178400 | 178500 | 178500 | 178300 | 252 |
| 353 | 20240229 | 125300 | 35626887400 | 178400 | 178200 | 178500 | 178200 | 311 |
| 354 | 20240229 | 125200 | 35571437400 | 178200 | 178100 | 178200 | 178100 | 414 |
| 355 | 20240229 | 125100 | 35497694700 | 178200 | 178300 | 178300 | 178100 | 339 |
| 356 | 20240229 | 125000 | 35437278000 | 178300 | 178600 | 178700 | 178300 | 728 |
| 357 | 20240229 | 124900 | 35307382000 | 178600 | 178700 | 178800 | 178600 | 92 |
| 358 | 20240229 | 124800 | 35290942700 | 178800 | 178600 | 179000 | 178600 | 354 |
| 359 | 20240229 | 124700 | 35227677800 | 178600 | 179000 | 179200 | 178500 | 566 |
| 360 | 20240229 | 124600 | 35126491800 | 179000 | 179300 | 179400 | 179000 | 415 |
| 361 | 20240229 | 124500 | 35052117800 | 179200 | 179400 | 179400 | 179100 | 541 |
| 362 | 20240229 | 124400 | 34955150500 | 179400 | 179500 | 179500 | 179400 | 564 |
| 363 | 20240229 | 124300 | 34853916100 | 179400 | 179400 | 179400 | 179300 | 396 |
| 364 | 20240229 | 124200 | 34782890600 | 179400 | 179200 | 179400 | 179200 | 71 |
| 365 | 20240229 | 124100 | 34770157700 | 179300 | 179400 | 179500 | 179200 | 1324 |
| 366 | 20240229 | 124000 | 34532649600 | 179500 | 179400 | 179500 | 179400 | 430 |
| 367 | 20240229 | 123900 | 34455466000 | 179500 | 179300 | 179500 | 179300 | 928 |
| 368 | 20240229 | 123800 | 34288942400 | 179300 | 179200 | 179400 | 179200 | 277 |
| 369 | 20240229 | 123700 | 34239277700 | 179200 | 179100 | 179300 | 179000 | 358 |
| 370 | 20240229 | 123600 | 34175121200 | 179400 | 179300 | 179400 | 178900 | 1573 |
| 371 | 20240229 | 123500 | 33893286200 | 179400 | 179400 | 179400 | 179300 | 812 |
| 372 | 20240229 | 123400 | 33747643600 | 179400 | 179400 | 179600 | 179300 | 2499 |
| 373 | 20240229 | 123300 | 33299027600 | 179400 | 179300 | 179500 | 179300 | 980 |
| 374 | 20240229 | 123200 | 33123220400 | 179200 | 179100 | 179300 | 179100 | 974 |
| 375 | 20240229 | 123100 | 32948663300 | 179200 | 178800 | 179200 | 178800 | 2699 |
| 376 | 20240229 | 123000 | 32465538300 | 178800 | 178600 | 179000 | 178600 | 2588 |
| 377 | 20240229 | 122900 | 32002774500 | 178700 | 178700 | 178700 | 178600 | 513 |
| 378 | 20240229 | 122800 | 31911148900 | 178700 | 178700 | 178800 | 178600 | 348 |
| 379 | 20240229 | 122700 | 31848964100 | 178700 | 178800 | 178800 | 178700 | 665 |
| 380 | 20240229 | 122600 | 31730114500 | 178700 | 178900 | 178900 | 178700 | 681 |
| 381 | 20240229 | 122500 | 31608348600 | 178900 | 178900 | 178900 | 178700 | 841 |
| 382 | 20240229 | 122400 | 31457974900 | 178900 | 178700 | 178900 | 178500 | 877 |
| 383 | 20240229 | 122300 | 31301197900 | 178700 | 178700 | 178800 | 178600 | 244 |
| 384 | 20240229 | 122200 | 31257576000 | 178500 | 178500 | 178800 | 178300 | 1610 |
| 385 | 20240229 | 122100 | 30970234200 | 178800 | 178800 | 178900 | 178600 | 785 |
| 386 | 20240229 | 122000 | 30829869900 | 178900 | 178700 | 178900 | 178700 | 1654 |
| 387 | 20240229 | 121900 | 30534143400 | 178700 | 178400 | 178700 | 178300 | 3091 |
| 388 | 20240229 | 121800 | 29982250200 | 178400 | 178200 | 178400 | 178200 | 387 |
| 389 | 20240229 | 121700 | 29913248500 | 178200 | 178300 | 178300 | 178200 | 243 |
| 390 | 20240229 | 121600 | 29869921900 | 178300 | 178200 | 178300 | 178200 | 129 |
| 391 | 20240229 | 121500 | 29846931200 | 178300 | 178200 | 178300 | 178100 | 386 |
| 392 | 20240229 | 121400 | 29778148700 | 178300 | 178200 | 178300 | 178100 | 197 |
| 393 | 20240229 | 121300 | 29743040900 | 178200 | 178300 | 178300 | 178200 | 228 |
| 394 | 20240229 | 121200 | 29702409400 | 178300 | 178000 | 178300 | 178000 | 977 |
| 395 | 20240229 | 121100 | 29528392800 | 178000 | 177900 | 178000 | 177900 | 265 |
| 396 | 20240229 | 121000 | 29481239900 | 178000 | 177900 | 178000 | 177700 | 314 |
| 397 | 20240229 | 120900 | 29425385500 | 177800 | 177900 | 177900 | 177800 | 582 |
| 398 | 20240229 | 120800 | 29321852800 | 177900 | 177800 | 178000 | 177700 | 178 |
| 399 | 20240229 | 120700 | 29290204900 | 178000 | 177900 | 178000 | 177900 | 138 |
| 400 | 20240229 | 120600 | 29265654200 | 178000 | 178000 | 178000 | 177900 | 185 |
| 401 | 20240229 | 120500 | 29232725100 | 178000 | 177900 | 178000 | 177900 | 234 |
| 402 | 20240229 | 120400 | 29191076900 | 177900 | 178000 | 178000 | 177900 | 153 |
| 403 | 20240229 | 120300 | 29163849000 | 178000 | 178000 | 178100 | 177900 | 135 |
| 404 | 20240229 | 120200 | 29139818900 | 178100 | 178200 | 178200 | 178000 | 851 |
| 405 | 20240229 | 120100 | 28988241600 | 178200 | 178100 | 178200 | 178000 | 445 |
| 406 | 20240229 | 120000 | 28908985300 | 178000 | 178000 | 178200 | 178000 | 384 |
| 407 | 20240229 | 115900 | 28840588900 | 178100 | 177900 | 178100 | 177800 | 1092 |
| 408 | 20240229 | 115800 | 28646233100 | 177700 | 177500 | 177800 | 177500 | 496 |
| 409 | 20240229 | 115700 | 28558078700 | 177500 | 177700 | 177800 | 177500 | 222 |
| 410 | 20240229 | 115600 | 28518660600 | 177800 | 177600 | 177800 | 177600 | 344 |
| 411 | 20240229 | 115500 | 28457530000 | 177600 | 177500 | 177700 | 177400 | 255 |
| 412 | 20240229 | 115400 | 28412246100 | 177600 | 177600 | 177700 | 177600 | 164 |
| 413 | 20240229 | 115300 | 28383115800 | 177600 | 177700 | 177700 | 177600 | 279 |
| 414 | 20240229 | 115200 | 28333543500 | 177700 | 177600 | 177700 | 177600 | 129 |
| 415 | 20240229 | 115100 | 28310629200 | 177700 | 177700 | 177700 | 177600 | 319 |
| 416 | 20240229 | 115000 | 28253948700 | 177600 | 177400 | 177700 | 177400 | 408 |
| 417 | 20240229 | 114900 | 28181504200 | 177400 | 177400 | 177500 | 177400 | 119 |
| 418 | 20240229 | 114800 | 28160392100 | 177300 | 177300 | 177400 | 177000 | 265 |
| 419 | 20240229 | 114700 | 28113400400 | 177300 | 177200 | 177300 | 177000 | 367 |
| 420 | 20240229 | 114600 | 28048388600 | 177200 | 177100 | 177300 | 177100 | 227 |
| 421 | 20240229 | 114500 | 28008165100 | 177100 | 177300 | 177400 | 177100 | 155 |
| 422 | 20240229 | 114400 | 27980692700 | 177400 | 177500 | 177500 | 177200 | 158 |
| 423 | 20240229 | 114300 | 27952687400 | 177200 | 177200 | 177400 | 177100 | 438 |
| 424 | 20240229 | 114200 | 27875035300 | 177100 | 177200 | 177300 | 177100 | 207 |
| 425 | 20240229 | 114100 | 27838355100 | 177200 | 177200 | 177300 | 177200 | 352 |
| 426 | 20240229 | 114000 | 27775955600 | 177300 | 177400 | 177400 | 177200 | 223 |
| 427 | 20240229 | 113900 | 27736424100 | 177400 | 177200 | 177400 | 177100 | 208 |
| 428 | 20240229 | 113800 | 27699552800 | 177200 | 177100 | 177300 | 177100 | 191 |
| 429 | 20240229 | 113700 | 27665707800 | 177100 | 177200 | 177300 | 177100 | 1008 |
| 430 | 20240229 | 113600 | 27487054800 | 177100 | 177600 | 177700 | 177000 | 763 |
| 431 | 20240229 | 113500 | 27351724500 | 177700 | 177800 | 177800 | 177500 | 1041 |
| 432 | 20240229 | 113400 | 27166796800 | 177900 | 178000 | 178200 | 177900 | 679 |
| 433 | 20240229 | 113300 | 27045918800 | 178100 | 178400 | 178400 | 177800 | 1503 |
| 434 | 20240229 | 113200 | 26778056000 | 178400 | 178400 | 178500 | 178300 | 829 |
| 435 | 20240229 | 113100 | 26630131500 | 178400 | 178600 | 178600 | 178400 | 989 |
| 436 | 20240229 | 113000 | 26453603100 | 178600 | 178400 | 178600 | 178300 | 1839 |
| 437 | 20240229 | 112900 | 26125370300 | 178400 | 178400 | 178500 | 178300 | 1610 |
| 438 | 20240229 | 112800 | 25838060900 | 178400 | 177800 | 178500 | 177700 | 7922 |
| 439 | 20240229 | 112700 | 24427038000 | 177800 | 177800 | 177900 | 177500 | 954 |
| 440 | 20240229 | 112600 | 24257420100 | 177800 | 177800 | 178000 | 177600 | 2067 |
| 441 | 20240229 | 112500 | 23889799500 | 177800 | 177500 | 177800 | 177400 | 3300 |
| 442 | 20240229 | 112400 | 23303758800 | 177500 | 176600 | 177500 | 176600 | 6533 |
| 443 | 20240229 | 112300 | 22147188300 | 176700 | 176800 | 176800 | 176600 | 728 |
| 444 | 20240229 | 112200 | 22018511500 | 176800 | 176600 | 176800 | 176600 | 646 |
| 445 | 20240229 | 112100 | 21904354000 | 176600 | 176600 | 176700 | 176600 | 556 |
| 446 | 20240229 | 112000 | 21806118400 | 176600 | 176400 | 176700 | 176300 | 1077 |
| 447 | 20240229 | 111900 | 21615940900 | 176400 | 176200 | 176400 | 176100 | 842 |
| 448 | 20240229 | 111800 | 21467476900 | 176100 | 175800 | 176100 | 175600 | 1654 |
| 449 | 20240229 | 111700 | 21176454300 | 175800 | 175500 | 175800 | 175400 | 778 |
| 450 | 20240229 | 111600 | 21039815600 | 175500 | 175300 | 175500 | 175200 | 854 |
| 451 | 20240229 | 111500 | 20890013200 | 175400 | 175300 | 175400 | 175300 | 63 |
| 452 | 20240229 | 111400 | 20878964100 | 175300 | 175000 | 175300 | 175000 | 1510 |
| 453 | 20240229 | 111300 | 20614497400 | 175000 | 174500 | 175000 | 174500 | 679 |
| 454 | 20240229 | 111200 | 20495856900 | 174400 | 174700 | 174700 | 174400 | 783 |
| 455 | 20240229 | 111100 | 20359274600 | 174800 | 174700 | 174800 | 174700 | 95 |
| 456 | 20240229 | 111000 | 20342677700 | 174500 | 174800 | 174800 | 174500 | 268 |
| 457 | 20240229 | 110900 | 20295886100 | 174900 | 174900 | 174900 | 174800 | 38 |
| 458 | 20240229 | 110800 | 20289240500 | 174900 | 174900 | 174900 | 174800 | 119 |
| 459 | 20240229 | 110700 | 20268433300 | 174800 | 174800 | 174900 | 174800 | 86 |
| 460 | 20240229 | 110600 | 20253396200 | 174800 | 174800 | 174900 | 174700 | 74 |
| 461 | 20240229 | 110500 | 20240459200 | 174800 | 174800 | 174900 | 174700 | 46 |
| 462 | 20240229 | 110400 | 20232417600 | 174800 | 174900 | 174900 | 174700 | 154 |
| 463 | 20240229 | 110300 | 20205497300 | 174900 | 175000 | 175100 | 174800 | 162 |
| 464 | 20240229 | 110200 | 20177161600 | 175000 | 175100 | 175100 | 175000 | 140 |
| 465 | 20240229 | 110100 | 20152654900 | 175200 | 175200 | 175200 | 175100 | 77 |
| 466 | 20240229 | 110000 | 20139168800 | 175200 | 175100 | 175200 | 175000 | 132 |
| 467 | 20240229 | 105900 | 20116052800 | 175100 | 175200 | 175300 | 175100 | 365 |
| 468 | 20240229 | 105800 | 20052100200 | 175200 | 175000 | 175200 | 174900 | 108 |
| 469 | 20240229 | 105700 | 20033194200 | 175000 | 175100 | 175200 | 175000 | 77 |
| 470 | 20240229 | 105600 | 20019715500 | 175100 | 175300 | 175300 | 175100 | 81 |
| 471 | 20240229 | 105500 | 20005528300 | 175300 | 175200 | 175300 | 175100 | 135 |
| 472 | 20240229 | 105400 | 19981869500 | 175200 | 175300 | 175300 | 175200 | 240 |
| 473 | 20240229 | 105300 | 19939816700 | 175300 | 175200 | 175300 | 175100 | 132 |
| 474 | 20240229 | 105200 | 19916686900 | 175200 | 175200 | 175300 | 175200 | 170 |
| 475 | 20240229 | 105100 | 19886899600 | 175200 | 175300 | 175400 | 175200 | 292 |
| 476 | 20240229 | 105000 | 19835709300 | 175300 | 175200 | 175300 | 175200 | 162 |
| 477 | 20240229 | 104900 | 19807317700 | 175200 | 175100 | 175300 | 175000 | 225 |
| 478 | 20240229 | 104800 | 19767902100 | 175100 | 175200 | 175300 | 175000 | 93 |
| 479 | 20240229 | 104700 | 19751609200 | 175300 | 175200 | 175300 | 174900 | 201 |
| 480 | 20240229 | 104600 | 19716389900 | 175300 | 175400 | 175500 | 174800 | 141 |
| 481 | 20240229 | 104500 | 19691707200 | 175400 | 175100 | 175400 | 175000 | 216 |
| 482 | 20240229 | 104400 | 19653860000 | 175200 | 175200 | 175200 | 175000 | 104 |
| 483 | 20240229 | 104300 | 19635648100 | 175200 | 175300 | 175500 | 175100 | 1050 |
| 484 | 20240229 | 104200 | 19451383000 | 175300 | 175100 | 175500 | 175100 | 952 |
| 485 | 20240229 | 104100 | 19284450100 | 175200 | 175000 | 175200 | 175000 | 252 |
| 486 | 20240229 | 104000 | 19240318900 | 175000 | 175200 | 175200 | 174700 | 47 |
| 487 | 20240229 | 103900 | 19232090700 | 175100 | 174500 | 175200 | 174300 | 1248 |
| 488 | 20240229 | 103800 | 19013919100 | 174400 | 174400 | 174500 | 174400 | 103 |
| 489 | 20240229 | 103700 | 18995953300 | 174500 | 174500 | 174500 | 174400 | 149 |
| 490 | 20240229 | 103600 | 18969953400 | 174600 | 174600 | 174700 | 174500 | 77 |
| 491 | 20240229 | 103500 | 18956508700 | 174600 | 174600 | 174700 | 174500 | 375 |
| 492 | 20240229 | 103400 | 18891055600 | 174700 | 174700 | 174700 | 174500 | 139 |
| 493 | 20240229 | 103300 | 18866772800 | 174700 | 174600 | 174700 | 174600 | 64 |
| 494 | 20240229 | 103200 | 18855594400 | 174500 | 174600 | 174600 | 174500 | 58 |
| 495 | 20240229 | 103100 | 18845472800 | 174600 | 174600 | 174700 | 174600 | 73 |
| 496 | 20240229 | 103000 | 18832724900 | 174600 | 174500 | 174600 | 174400 | 245 |
| 497 | 20240229 | 102900 | 18789954700 | 174500 | 174500 | 174600 | 174500 | 242 |
| 498 | 20240229 | 102800 | 18747725500 | 174500 | 174600 | 174600 | 174500 | 68 |
| 499 | 20240229 | 102700 | 18735855400 | 174600 | 174600 | 174600 | 174500 | 250 |
| 500 | 20240229 | 102600 | 18692206500 | 174500 | 174600 | 174600 | 174500 | 325 |
| 501 | 20240229 | 102500 | 18635470300 | 174600 | 174700 | 174800 | 174600 | 838 |
| 502 | 20240229 | 102400 | 18489008200 | 174800 | 174700 | 174800 | 174700 | 143 |
| 503 | 20240229 | 102300 | 18464016800 | 174700 | 174700 | 174800 | 174600 | 1663 |
| 504 | 20240229 | 102200 | 18173489900 | 174600 | 174700 | 174700 | 174500 | 871 |
| 505 | 20240229 | 102100 | 18021396000 | 174700 | 175000 | 175000 | 174700 | 126 |
| 506 | 20240229 | 102000 | 17999352500 | 175000 | 175000 | 175400 | 175000 | 483 |
| 507 | 20240229 | 101900 | 17914707300 | 174900 | 174900 | 175400 | 174600 | 1208 |
| 508 | 20240229 | 101800 | 17703188400 | 174900 | 174400 | 175000 | 174400 | 1137 |
| 509 | 20240229 | 101700 | 17504560000 | 174400 | 174300 | 174500 | 174200 | 859 |
| 510 | 20240229 | 101600 | 17354756200 | 174200 | 174300 | 174300 | 174200 | 178 |
| 511 | 20240229 | 101500 | 17323743500 | 174300 | 174300 | 174300 | 174200 | 217 |
| 512 | 20240229 | 101400 | 17285924500 | 174300 | 174100 | 174300 | 174100 | 374 |
| 513 | 20240229 | 101300 | 17220744800 | 174000 | 174000 | 174100 | 174000 | 63 |
| 514 | 20240229 | 101200 | 17209777200 | 174000 | 174000 | 174100 | 173900 | 230 |
| 515 | 20240229 | 101100 | 17169760400 | 174000 | 174200 | 174300 | 174000 | 157 |
| 516 | 20240229 | 101000 | 17142412000 | 174300 | 174200 | 174300 | 173800 | 239 |
| 517 | 20240229 | 100900 | 17100766900 | 174200 | 173900 | 174200 | 173800 | 131 |
| 518 | 20240229 | 100800 | 17077980400 | 174000 | 174400 | 174400 | 173900 | 505 |
| 519 | 20240229 | 100700 | 16990045800 | 174400 | 174600 | 174700 | 174000 | 505 |
| 520 | 20240229 | 100600 | 16902072700 | 174600 | 174400 | 174600 | 174200 | 459 |
| 521 | 20240229 | 100500 | 16822050800 | 174800 | 174900 | 174900 | 174500 | 1041 |
| 522 | 20240229 | 100400 | 16640168900 | 174900 | 175000 | 175000 | 174900 | 82 |
| 523 | 20240229 | 100300 | 16625822600 | 174800 | 174900 | 175000 | 174800 | 523 |
| 524 | 20240229 | 100200 | 16534360300 | 174800 | 174900 | 175000 | 174800 | 343 |
| 525 | 20240229 | 100100 | 16474377600 | 175000 | 175000 | 175000 | 174900 | 115 |
| 526 | 20240229 | 100000 | 16454257800 | 174900 | 174900 | 175000 | 174900 | 236 |
| 527 | 20240229 | 095900 | 16412958200 | 174800 | 174900 | 175000 | 174800 | 231 |
| 528 | 20240229 | 095800 | 16372563400 | 175000 | 175000 | 175000 | 174900 | 310 |
| 529 | 20240229 | 095700 | 16318335100 | 175000 | 174800 | 175000 | 174800 | 346 |
| 530 | 20240229 | 095600 | 16257838800 | 174800 | 174600 | 174800 | 174400 | 205 |
| 531 | 20240229 | 095500 | 16222045100 | 174600 | 174000 | 174600 | 174000 | 76 |
| 532 | 20240229 | 095400 | 16208782900 | 174000 | 174500 | 174600 | 173900 | 1135 |
| 533 | 20240229 | 095300 | 16011065200 | 174500 | 174800 | 174800 | 174200 | 865 |
| 534 | 20240229 | 095200 | 15860197300 | 174800 | 174700 | 174800 | 174500 | 471 |
| 535 | 20240229 | 095100 | 15777943400 | 174800 | 175200 | 175400 | 174800 | 1326 |
| 536 | 20240229 | 095000 | 15545961800 | 175200 | 175800 | 175900 | 175200 | 617 |
| 537 | 20240229 | 094900 | 15437696200 | 175800 | 175800 | 175800 | 175500 | 239 |
| 538 | 20240229 | 094800 | 15395700100 | 175600 | 175300 | 175800 | 175300 | 2207 |
| 539 | 20240229 | 094700 | 15008372100 | 175500 | 175700 | 175900 | 175300 | 1160 |
| 540 | 20240229 | 094600 | 14804694900 | 175700 | 175700 | 176000 | 175700 | 1162 |
| 541 | 20240229 | 094500 | 14600329900 | 175900 | 176000 | 176000 | 175600 | 785 |
| 542 | 20240229 | 094400 | 14462304600 | 176000 | 176100 | 176200 | 175900 | 323 |
| 543 | 20240229 | 094300 | 14405451400 | 176100 | 176400 | 176400 | 175700 | 542 |
| 544 | 20240229 | 094200 | 14310032700 | 176500 | 177000 | 177000 | 176500 | 1077 |
| 545 | 20240229 | 094100 | 14119600000 | 176900 | 177100 | 177200 | 176900 | 1965 |
| 546 | 20240229 | 094000 | 13771703500 | 176900 | 177000 | 177100 | 176700 | 2835 |
| 547 | 20240229 | 093900 | 13270092500 | 177000 | 176000 | 177000 | 176000 | 3623 |
| 548 | 20240229 | 093800 | 12630190700 | 176000 | 175700 | 176100 | 175200 | 5897 |
| 549 | 20240229 | 093700 | 11592835900 | 175600 | 175700 | 175900 | 175400 | 1108 |
| 550 | 20240229 | 093600 | 11398118500 | 175700 | 175900 | 176000 | 175300 | 1388 |
| 551 | 20240229 | 093500 | 11154225200 | 175800 | 175800 | 176000 | 175700 | 2227 |
| 552 | 20240229 | 093400 | 10762582400 | 175700 | 175200 | 175800 | 175000 | 3430 |
| 553 | 20240229 | 093300 | 10160593300 | 175200 | 175200 | 175300 | 175000 | 1131 |
| 554 | 20240229 | 093200 | 9962365100 | 175200 | 173900 | 175300 | 173900 | 6534 |
| 555 | 20240229 | 093100 | 8820523500 | 173900 | 173300 | 173900 | 173100 | 558 |
| 556 | 20240229 | 093000 | 8723740300 | 173300 | 174100 | 174300 | 173300 | 1598 |
| 557 | 20240229 | 092900 | 8446269500 | 174200 | 174200 | 174400 | 174200 | 600 |
| 558 | 20240229 | 092800 | 8341726200 | 174200 | 173800 | 174200 | 173800 | 578 |
| 559 | 20240229 | 092700 | 8241085600 | 173900 | 173900 | 174000 | 173800 | 701 |
| 560 | 20240229 | 092600 | 8119169400 | 173900 | 174100 | 174100 | 173800 | 624 |
| 561 | 20240229 | 092500 | 8010655000 | 174100 | 174300 | 174300 | 174000 | 451 |
| 562 | 20240229 | 092400 | 7932120400 | 174300 | 174400 | 174500 | 174200 | 544 |
| 563 | 20240229 | 092300 | 7837260800 | 174400 | 174100 | 174500 | 174100 | 949 |
| 564 | 20240229 | 092200 | 7671861600 | 174100 | 174400 | 174500 | 173700 | 1509 |
| 565 | 20240229 | 092100 | 7409059500 | 174400 | 174100 | 174500 | 174100 | 534 |
| 566 | 20240229 | 092000 | 7315973600 | 174100 | 173300 | 174200 | 173300 | 1710 |
| 567 | 20240229 | 091900 | 7018871000 | 173300 | 173400 | 173400 | 172800 | 447 |
| 568 | 20240229 | 091800 | 6941418100 | 173400 | 173300 | 173400 | 173000 | 872 |
| 569 | 20240229 | 091700 | 6790324000 | 173500 | 172900 | 173500 | 172900 | 451 |
| 570 | 20240229 | 091600 | 6712205800 | 173000 | 172600 | 173000 | 172600 | 175 |
| 571 | 20240229 | 091500 | 6681970400 | 172700 | 172400 | 173000 | 172400 | 578 |
| 572 | 20240229 | 091400 | 6582229300 | 172500 | 172400 | 172500 | 172200 | 752 |
| 573 | 20240229 | 091300 | 6452627200 | 172400 | 172700 | 173000 | 172400 | 1450 |
| 574 | 20240229 | 091200 | 6202465500 | 173000 | 172900 | 173200 | 172800 | 1490 |
| 575 | 20240229 | 091100 | 5944780300 | 172900 | 172800 | 173700 | 172800 | 1849 |
| 576 | 20240229 | 091000 | 5623899500 | 172800 | 174300 | 174600 | 172800 | 2392 |
| 577 | 20240229 | 090900 | 5208474100 | 174100 | 174000 | 174600 | 173900 | 4247 |
| 578 | 20240229 | 090800 | 4467792600 | 174000 | 173600 | 174300 | 173600 | 1695 |
| 579 | 20240229 | 090700 | 4172894700 | 173600 | 173300 | 173600 | 173000 | 1263 |
| 580 | 20240229 | 090600 | 3954087200 | 173400 | 173500 | 173800 | 173100 | 917 |
| 581 | 20240229 | 090500 | 3795129600 | 173300 | 173800 | 174000 | 173300 | 2645 |
| 582 | 20240229 | 090400 | 3335590500 | 173800 | 173500 | 174200 | 173400 | 2710 |
| 583 | 20240229 | 090300 | 2864354000 | 173500 | 174000 | 174200 | 173300 | 1543 |
| 584 | 20240229 | 090200 | 2596289800 | 173900 | 174200 | 174600 | 173700 | 2242 |
| 585 | 20240229 | 090100 | 2205731600 | 174200 | 175000 | 175000 | 173700 | 4076 |
| 586 | 20240229 | 090000 | 1493747000 | 175000 | 173000 | 175000 | 172000 | 8565 |