32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 185100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 10393 |
| 3 | 20240229 | 185000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20240229 | 184900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20240229 | 184800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20240229 | 184700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20240229 | 184600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20240229 | 184500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20240229 | 184400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20240229 | 184300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20240229 | 184200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20240229 | 184100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20240229 | 184000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20240229 | 183900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20240229 | 183800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20240229 | 183700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20240229 | 183600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20240229 | 183500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20240229 | 183400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20240229 | 183300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20240229 | 183200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20240229 | 183100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20240229 | 183000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20240229 | 182900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20240229 | 182800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20240229 | 182700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20240229 | 182600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20240229 | 182500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20240229 | 182400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20240229 | 182300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20240229 | 182200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20240229 | 182100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 10393 |
| 33 | 20240229 | 182000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20240229 | 181900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20240229 | 181800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20240229 | 181700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20240229 | 181600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20240229 | 181500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20240229 | 181400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20240229 | 181300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20240229 | 181200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20240229 | 181100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20240229 | 181000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20240229 | 180900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20240229 | 180800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20240229 | 180700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20240229 | 180600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20240229 | 180500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20240229 | 180400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20240229 | 180300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20240229 | 180200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20240229 | 180100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20240229 | 180000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20240229 | 175900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20240229 | 175800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20240229 | 175700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20240229 | 175600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20240229 | 175500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20240229 | 175400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20240229 | 175300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20240229 | 175200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20240229 | 175100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 10393 |
| 63 | 20240229 | 175000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20240229 | 174900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20240229 | 174800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20240229 | 174700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20240229 | 174600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20240229 | 174500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20240229 | 174400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20240229 | 174300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20240229 | 174200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20240229 | 174100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20240229 | 174000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20240229 | 173900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20240229 | 173800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20240229 | 173700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20240229 | 173600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20240229 | 173500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20240229 | 173400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20240229 | 173300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20240229 | 173200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20240229 | 173100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20240229 | 173000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20240229 | 172900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20240229 | 172800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20240229 | 172700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20240229 | 172600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20240229 | 172500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20240229 | 172400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20240229 | 172300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20240229 | 172200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20240229 | 172100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 10393 |
| 93 | 20240229 | 172000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20240229 | 171900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20240229 | 171800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20240229 | 171700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20240229 | 171600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20240229 | 171500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20240229 | 171400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20240229 | 171300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20240229 | 171200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20240229 | 171100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20240229 | 171000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20240229 | 170900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20240229 | 170800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20240229 | 170700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20240229 | 170600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20240229 | 170500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20240229 | 170400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20240229 | 170300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20240229 | 170200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20240229 | 170100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20240229 | 170000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20240229 | 165900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20240229 | 165800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20240229 | 165700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20240229 | 165600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20240229 | 165500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20240229 | 165400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20240229 | 165300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20240229 | 165200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20240229 | 165100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 10393 |
| 123 | 20240229 | 165000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20240229 | 164900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20240229 | 164800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20240229 | 164700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20240229 | 164600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20240229 | 164500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20240229 | 164400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20240229 | 164300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20240229 | 164200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20240229 | 164100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20240229 | 164000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20240229 | 163900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20240229 | 163800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20240229 | 163700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20240229 | 163600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20240229 | 163500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20240229 | 163400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20240229 | 163300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20240229 | 163200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20240229 | 163100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20240229 | 163000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20240229 | 162900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20240229 | 162800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20240229 | 162700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20240229 | 162600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20240229 | 162500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20240229 | 162400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20240229 | 162300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20240229 | 162200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20240229 | 162100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 10393 |
| 153 | 20240229 | 162000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20240229 | 161900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20240229 | 161800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20240229 | 161700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20240229 | 161600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20240229 | 161500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20240229 | 161400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20240229 | 161300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20240229 | 161200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20240229 | 161100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20240229 | 161000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20240229 | 160900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20240229 | 160800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20240229 | 160700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20240229 | 160600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20240229 | 160500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20240229 | 160400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20240229 | 160300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20240229 | 160200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20240229 | 160100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20240229 | 160000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20240229 | 155900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20240229 | 155800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20240229 | 155700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20240229 | 155600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20240229 | 155500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20240229 | 155400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20240229 | 155300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20240229 | 155200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20240229 | 155100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 10393 |
| 183 | 20240229 | 155000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20240229 | 154900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20240229 | 154800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20240229 | 154700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20240229 | 154600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20240229 | 154500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20240229 | 154400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20240229 | 154300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20240229 | 154200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20240229 | 154100 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20240229 | 154000 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20240229 | 153900 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20240229 | 153800 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20240229 | 153700 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20240229 | 153600 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20240229 | 153500 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20240229 | 153400 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20240229 | 153300 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20240229 | 153200 | 13017040850 | 41450 | 41450 | 41450 | 41450 | 10393 |
| 202 | 20240229 | 153100 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20240229 | 153000 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20240229 | 152900 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20240229 | 152800 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20240229 | 152700 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20240229 | 152600 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20240229 | 152500 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20240229 | 152400 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20240229 | 152300 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20240229 | 152200 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20240229 | 152100 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 213 | 20240229 | 152000 | 12586251000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20240229 | 151900 | 12586251000 | 41900 | 41900 | 42050 | 41900 | 334 |
| 215 | 20240229 | 151800 | 12572254900 | 41900 | 42000 | 42050 | 41900 | 941 |
| 216 | 20240229 | 151700 | 12532744150 | 42100 | 42100 | 42100 | 41950 | 588 |
| 217 | 20240229 | 151600 | 12508020900 | 42100 | 41900 | 42100 | 41900 | 324 |
| 218 | 20240229 | 151500 | 12494411800 | 41900 | 42100 | 42100 | 41900 | 367 |
| 219 | 20240229 | 151400 | 12479020600 | 41900 | 41850 | 42100 | 41850 | 314 |
| 220 | 20240229 | 151300 | 12465849300 | 41950 | 41850 | 41950 | 41850 | 454 |
| 221 | 20240229 | 151200 | 12446832100 | 41900 | 41900 | 41950 | 41850 | 364 |
| 222 | 20240229 | 151100 | 12431588000 | 41950 | 42000 | 42100 | 41900 | 1171 |
| 223 | 20240229 | 151000 | 12382463000 | 42000 | 42000 | 42000 | 41900 | 794 |
| 224 | 20240229 | 150900 | 12349142600 | 42000 | 42050 | 42050 | 42000 | 260 |
| 225 | 20240229 | 150800 | 12338219600 | 42050 | 41950 | 42100 | 41950 | 297 |
| 226 | 20240229 | 150700 | 12325742200 | 42100 | 42000 | 42100 | 41950 | 1091 |
| 227 | 20240229 | 150600 | 12279968600 | 42000 | 42100 | 42150 | 41950 | 1578 |
| 228 | 20240229 | 150500 | 12213597350 | 42100 | 42150 | 42200 | 42100 | 224 |
| 229 | 20240229 | 150400 | 12204156300 | 42150 | 42150 | 42200 | 42150 | 470 |
| 230 | 20240229 | 150300 | 12184331150 | 42150 | 42200 | 42300 | 42150 | 406 |
| 231 | 20240229 | 150200 | 12167207850 | 42200 | 42300 | 42350 | 42200 | 829 |
| 232 | 20240229 | 150100 | 12132201250 | 42350 | 42300 | 42350 | 42300 | 417 |
| 233 | 20240229 | 150000 | 12114553100 | 42300 | 42250 | 42300 | 42200 | 585 |
| 234 | 20240229 | 145900 | 12089827300 | 42250 | 42250 | 42300 | 42250 | 39 |
| 235 | 20240229 | 145800 | 12088178300 | 42300 | 42300 | 42300 | 42250 | 91 |
| 236 | 20240229 | 145700 | 12084330850 | 42200 | 42250 | 42300 | 42200 | 354 |
| 237 | 20240229 | 145600 | 12069376650 | 42300 | 42300 | 42350 | 42250 | 561 |
| 238 | 20240229 | 145500 | 12045640800 | 42200 | 42300 | 42300 | 42200 | 229 |
| 239 | 20240229 | 145400 | 12035963700 | 42200 | 42200 | 42250 | 42200 | 148 |
| 240 | 20240229 | 145300 | 12029710950 | 42150 | 42200 | 42250 | 42150 | 1004 |
| 241 | 20240229 | 145200 | 11987342350 | 42150 | 42100 | 42200 | 42100 | 129 |
| 242 | 20240229 | 145100 | 11981904200 | 42100 | 42200 | 42200 | 42100 | 818 |
| 243 | 20240229 | 145000 | 11947424150 | 42250 | 42200 | 42250 | 42150 | 251 |
| 244 | 20240229 | 144900 | 11936827000 | 42200 | 42200 | 42200 | 42150 | 172 |
| 245 | 20240229 | 144800 | 11929568800 | 42150 | 42250 | 42250 | 42150 | 369 |
| 246 | 20240229 | 144700 | 11913998700 | 42250 | 42200 | 42250 | 42200 | 34 |
| 247 | 20240229 | 144600 | 11912562500 | 42250 | 42150 | 42250 | 42150 | 766 |
| 248 | 20240229 | 144500 | 11880239600 | 42100 | 42100 | 42150 | 42000 | 250 |
| 249 | 20240229 | 144400 | 11869720050 | 42100 | 42150 | 42150 | 42100 | 199 |
| 250 | 20240229 | 144300 | 11861334950 | 42050 | 42050 | 42100 | 42000 | 232 |
| 251 | 20240229 | 144200 | 11851573600 | 42050 | 42150 | 42150 | 42050 | 705 |
| 252 | 20240229 | 144100 | 11821863850 | 42150 | 42150 | 42200 | 42150 | 176 |
| 253 | 20240229 | 144000 | 11814437850 | 42200 | 42150 | 42200 | 42150 | 199 |
| 254 | 20240229 | 143900 | 11806040800 | 42150 | 42200 | 42200 | 42150 | 181 |
| 255 | 20240229 | 143800 | 11798402700 | 42200 | 42150 | 42200 | 42150 | 61 |
| 256 | 20240229 | 143700 | 11795829850 | 42150 | 42150 | 42300 | 42150 | 32 |
| 257 | 20240229 | 143600 | 11794476850 | 42150 | 42250 | 42250 | 42150 | 488 |
| 258 | 20240229 | 143500 | 11773892750 | 42200 | 42250 | 42250 | 42200 | 214 |
| 259 | 20240229 | 143400 | 11764852850 | 42200 | 42200 | 42200 | 42200 | 6 |
| 260 | 20240229 | 143300 | 11764599650 | 42200 | 42200 | 42200 | 42150 | 62 |
| 261 | 20240229 | 143200 | 11761983350 | 42150 | 42250 | 42250 | 42150 | 52 |
| 262 | 20240229 | 143100 | 11759789050 | 42150 | 42250 | 42300 | 42100 | 355 |
| 263 | 20240229 | 143000 | 11744802100 | 42250 | 42300 | 42300 | 42200 | 297 |
| 264 | 20240229 | 142900 | 11732258850 | 42300 | 42250 | 42300 | 42200 | 82 |
| 265 | 20240229 | 142800 | 11728790800 | 42250 | 42250 | 42300 | 42200 | 267 |
| 266 | 20240229 | 142700 | 11717500050 | 42300 | 42250 | 42300 | 42200 | 457 |
| 267 | 20240229 | 142600 | 11698189950 | 42300 | 42300 | 42300 | 42250 | 279 |
| 268 | 20240229 | 142500 | 11686392650 | 42300 | 42350 | 42400 | 42300 | 155 |
| 269 | 20240229 | 142400 | 11679827450 | 42350 | 42300 | 42350 | 42250 | 155 |
| 270 | 20240229 | 142300 | 11673264050 | 42300 | 42300 | 42300 | 42250 | 71 |
| 271 | 20240229 | 142200 | 11670261000 | 42250 | 42250 | 42250 | 42250 | 99 |
| 272 | 20240229 | 142100 | 11666078250 | 42200 | 42100 | 42200 | 42100 | 308 |
| 273 | 20240229 | 142000 | 11653100250 | 42100 | 42150 | 42200 | 42100 | 121 |
| 274 | 20240229 | 141900 | 11647994200 | 42200 | 42100 | 42200 | 42100 | 216 |
| 275 | 20240229 | 141800 | 11638896000 | 42100 | 42200 | 42200 | 42100 | 191 |
| 276 | 20240229 | 141700 | 11630839000 | 42200 | 42150 | 42200 | 42100 | 210 |
| 277 | 20240229 | 141600 | 11621989750 | 42150 | 42100 | 42150 | 42100 | 99 |
| 278 | 20240229 | 141500 | 11617819550 | 42100 | 42200 | 42200 | 42050 | 3442 |
| 279 | 20240229 | 141400 | 11472569200 | 42350 | 42300 | 42350 | 42250 | 180 |
| 280 | 20240229 | 141300 | 11464957650 | 42300 | 42400 | 42400 | 42200 | 269 |
| 281 | 20240229 | 141200 | 11453573900 | 42400 | 42250 | 42450 | 42200 | 295 |
| 282 | 20240229 | 141100 | 11441096000 | 42300 | 42300 | 42300 | 42300 | 257 |
| 283 | 20240229 | 141000 | 11430224900 | 42350 | 42350 | 42350 | 42300 | 182 |
| 284 | 20240229 | 140900 | 11422517300 | 42350 | 42300 | 42400 | 42250 | 378 |
| 285 | 20240229 | 140800 | 11406515700 | 42300 | 42200 | 42300 | 42200 | 271 |
| 286 | 20240229 | 140700 | 11395060100 | 42200 | 42250 | 42250 | 42200 | 380 |
| 287 | 20240229 | 140600 | 11379012650 | 42250 | 42200 | 42250 | 42150 | 812 |
| 288 | 20240229 | 140500 | 11344734750 | 42250 | 42200 | 42250 | 42200 | 383 |
| 289 | 20240229 | 140400 | 11328565100 | 42150 | 42200 | 42200 | 42150 | 68 |
| 290 | 20240229 | 140300 | 11325695800 | 42200 | 42150 | 42200 | 42150 | 530 |
| 291 | 20240229 | 140200 | 11303338150 | 42100 | 42100 | 42100 | 42050 | 241 |
| 292 | 20240229 | 140100 | 11293194950 | 42050 | 42050 | 42050 | 42050 | 158 |
| 293 | 20240229 | 140000 | 11286551050 | 42000 | 41950 | 42000 | 41950 | 255 |
| 294 | 20240229 | 135900 | 11275850850 | 42150 | 42100 | 42150 | 42100 | 756 |
| 295 | 20240229 | 135800 | 11244008750 | 42150 | 42150 | 42150 | 42100 | 233 |
| 296 | 20240229 | 135700 | 11234193500 | 42200 | 42200 | 42250 | 42200 | 693 |
| 297 | 20240229 | 135600 | 11204948800 | 42200 | 42200 | 42250 | 42200 | 2161 |
| 298 | 20240229 | 135500 | 11113653700 | 42100 | 42300 | 42300 | 42100 | 134 |
| 299 | 20240229 | 135400 | 11108002550 | 42250 | 42050 | 42250 | 42050 | 1011 |
| 300 | 20240229 | 135300 | 11065369450 | 42050 | 41950 | 42050 | 41950 | 191 |
| 301 | 20240229 | 135200 | 11057342100 | 41950 | 41900 | 41950 | 41800 | 190 |
| 302 | 20240229 | 135100 | 11049376200 | 41900 | 41900 | 41900 | 41800 | 387 |
| 303 | 20240229 | 135000 | 11033191050 | 41800 | 41800 | 41800 | 41800 | 840 |
| 304 | 20240229 | 134900 | 10998079050 | 41800 | 41950 | 42000 | 41800 | 522 |
| 305 | 20240229 | 134800 | 10976203750 | 41950 | 42000 | 42000 | 41900 | 300 |
| 306 | 20240229 | 134700 | 10963619000 | 42000 | 42000 | 42000 | 42000 | 83 |
| 307 | 20240229 | 134600 | 10960133000 | 42000 | 41900 | 42000 | 41900 | 157 |
| 308 | 20240229 | 134500 | 10953546900 | 41950 | 42000 | 42000 | 41900 | 336 |
| 309 | 20240229 | 134400 | 10939450950 | 42000 | 42050 | 42050 | 42000 | 200 |
| 310 | 20240229 | 134300 | 10931049400 | 42050 | 42000 | 42050 | 42000 | 80 |
| 311 | 20240229 | 134200 | 10927688550 | 42000 | 42100 | 42100 | 42000 | 1743 |
| 312 | 20240229 | 134100 | 10854476850 | 42100 | 42050 | 42100 | 42000 | 168 |
| 313 | 20240229 | 134000 | 10847412200 | 42000 | 42000 | 42000 | 42000 | 672 |
| 314 | 20240229 | 133900 | 10819188200 | 41950 | 41950 | 41950 | 41950 | 162 |
| 315 | 20240229 | 133800 | 10812392300 | 41900 | 41950 | 42000 | 41900 | 272 |
| 316 | 20240229 | 133700 | 10800978750 | 41950 | 41850 | 41950 | 41850 | 254 |
| 317 | 20240229 | 133600 | 10790330550 | 41900 | 41800 | 41900 | 41750 | 307 |
| 318 | 20240229 | 133500 | 10777499000 | 41850 | 41800 | 41850 | 41750 | 124 |
| 319 | 20240229 | 133400 | 10772311900 | 41750 | 41750 | 41750 | 41750 | 35 |
| 320 | 20240229 | 133300 | 10770850650 | 41700 | 41850 | 41850 | 41700 | 435 |
| 321 | 20240229 | 133200 | 10752672900 | 41850 | 41800 | 41850 | 41800 | 2782 |
| 322 | 20240229 | 133100 | 10636248450 | 41800 | 41800 | 41800 | 41800 | 67 |
| 323 | 20240229 | 133000 | 10633447850 | 41800 | 41750 | 41800 | 41750 | 260 |
| 324 | 20240229 | 132900 | 10622589650 | 41800 | 41800 | 41800 | 41750 | 112 |
| 325 | 20240229 | 132800 | 10617909350 | 41850 | 41900 | 41900 | 41850 | 94 |
| 326 | 20240229 | 132700 | 10613973100 | 41850 | 41850 | 41850 | 41850 | 168 |
| 327 | 20240229 | 132600 | 10606942300 | 41750 | 41800 | 41800 | 41750 | 226 |
| 328 | 20240229 | 132500 | 10597506200 | 41850 | 41750 | 41850 | 41750 | 28 |
| 329 | 20240229 | 132400 | 10596335950 | 41750 | 41750 | 41750 | 41700 | 132 |
| 330 | 20240229 | 132300 | 10590825250 | 41700 | 41800 | 41800 | 41700 | 267 |
| 331 | 20240229 | 132200 | 10579686950 | 41750 | 41700 | 41750 | 41700 | 467 |
| 332 | 20240229 | 132100 | 10560204050 | 41700 | 41750 | 41750 | 41700 | 358 |
| 333 | 20240229 | 132000 | 10545264650 | 41800 | 41750 | 41800 | 41750 | 295 |
| 334 | 20240229 | 131900 | 10532947150 | 41750 | 41750 | 41800 | 41750 | 52 |
| 335 | 20240229 | 131800 | 10530774850 | 41800 | 41800 | 41850 | 41750 | 182 |
| 336 | 20240229 | 131700 | 10523164850 | 41750 | 41800 | 41800 | 41750 | 33 |
| 337 | 20240229 | 131600 | 10521786800 | 41800 | 41750 | 41850 | 41750 | 264 |
| 338 | 20240229 | 131500 | 10510750950 | 41750 | 41700 | 41750 | 41600 | 782 |
| 339 | 20240229 | 131400 | 10478138750 | 41700 | 41800 | 41800 | 41700 | 670 |
| 340 | 20240229 | 131300 | 10450164250 | 41750 | 41800 | 41850 | 41750 | 144 |
| 341 | 20240229 | 131200 | 10444144600 | 41850 | 41800 | 41850 | 41750 | 342 |
| 342 | 20240229 | 131100 | 10429848000 | 41800 | 41650 | 41850 | 41650 | 361 |
| 343 | 20240229 | 131000 | 10414760150 | 41650 | 41650 | 41700 | 41600 | 386 |
| 344 | 20240229 | 130900 | 10398678550 | 41650 | 41700 | 41700 | 41650 | 174 |
| 345 | 20240229 | 130800 | 10391424850 | 41750 | 41800 | 41900 | 41750 | 443 |
| 346 | 20240229 | 130700 | 10372913350 | 41850 | 41750 | 41850 | 41700 | 548 |
| 347 | 20240229 | 130600 | 10350059750 | 41750 | 41800 | 41800 | 41700 | 2929 |
| 348 | 20240229 | 130500 | 10227907150 | 41800 | 42000 | 42050 | 41800 | 1395 |
| 349 | 20240229 | 130400 | 10169491350 | 42050 | 42150 | 42150 | 42050 | 674 |
| 350 | 20240229 | 130300 | 10141132700 | 42150 | 42150 | 42150 | 42150 | 31 |
| 351 | 20240229 | 130200 | 10139826050 | 42050 | 42200 | 42200 | 42050 | 43 |
| 352 | 20240229 | 130100 | 10138014400 | 42200 | 42200 | 42200 | 42200 | 18 |
| 353 | 20240229 | 130000 | 10137254800 | 42200 | 42100 | 42200 | 41950 | 678 |
| 354 | 20240229 | 125900 | 10108764900 | 42100 | 42100 | 42100 | 42100 | 43 |
| 355 | 20240229 | 125800 | 10106954600 | 42100 | 42100 | 42250 | 42100 | 70 |
| 356 | 20240229 | 125700 | 10104003250 | 42100 | 42100 | 42100 | 41900 | 354 |
| 357 | 20240229 | 125600 | 10089125500 | 42100 | 42200 | 42250 | 42100 | 62 |
| 358 | 20240229 | 125500 | 10086509700 | 42200 | 41950 | 42200 | 41850 | 1069 |
| 359 | 20240229 | 125400 | 10041587400 | 41950 | 42000 | 42050 | 41900 | 2673 |
| 360 | 20240229 | 125300 | 9929473650 | 42000 | 42100 | 42100 | 42000 | 475 |
| 361 | 20240229 | 125200 | 9909513700 | 42100 | 42100 | 42200 | 42100 | 508 |
| 362 | 20240229 | 125100 | 9888123450 | 42100 | 42200 | 42200 | 42100 | 206 |
| 363 | 20240229 | 125000 | 9879447800 | 42250 | 42300 | 42350 | 42250 | 304 |
| 364 | 20240229 | 124900 | 9866598700 | 42300 | 42300 | 42300 | 42300 | 26 |
| 365 | 20240229 | 124800 | 9865498900 | 42250 | 42300 | 42300 | 42250 | 58 |
| 366 | 20240229 | 124700 | 9863046550 | 42300 | 42350 | 42350 | 42250 | 116 |
| 367 | 20240229 | 124600 | 9858142100 | 42300 | 42350 | 42350 | 42250 | 52 |
| 368 | 20240229 | 124500 | 9855941300 | 42350 | 42150 | 42350 | 42150 | 231 |
| 369 | 20240229 | 124400 | 9846201200 | 42150 | 42200 | 42200 | 42150 | 47 |
| 370 | 20240229 | 124300 | 9844218100 | 42150 | 42100 | 42150 | 42100 | 172 |
| 371 | 20240229 | 124200 | 9836971900 | 42100 | 42150 | 42150 | 42100 | 320 |
| 372 | 20240229 | 124100 | 9823485450 | 42200 | 42250 | 42250 | 42150 | 90 |
| 373 | 20240229 | 124000 | 9819686900 | 42200 | 42350 | 42350 | 42200 | 475 |
| 374 | 20240229 | 123900 | 9799619550 | 42300 | 42350 | 42350 | 42300 | 96 |
| 375 | 20240229 | 123800 | 9795554150 | 42350 | 42350 | 42350 | 42350 | 89 |
| 376 | 20240229 | 123700 | 9791785000 | 42300 | 42300 | 42300 | 42300 | 44 |
| 377 | 20240229 | 123600 | 9789923800 | 42300 | 42350 | 42450 | 42250 | 346 |
| 378 | 20240229 | 123500 | 9775288600 | 42400 | 42350 | 42450 | 42350 | 142 |
| 379 | 20240229 | 123400 | 9769267950 | 42400 | 42350 | 42400 | 42350 | 139 |
| 380 | 20240229 | 123300 | 9763380300 | 42300 | 42300 | 42300 | 42300 | 52 |
| 381 | 20240229 | 123200 | 9761180700 | 42300 | 42300 | 42300 | 42250 | 86 |
| 382 | 20240229 | 123100 | 9757543950 | 42250 | 42300 | 42300 | 42250 | 93 |
| 383 | 20240229 | 123000 | 9753610550 | 42300 | 42250 | 42300 | 42100 | 324 |
| 384 | 20240229 | 122900 | 9739946900 | 42250 | 42300 | 42300 | 42200 | 207 |
| 385 | 20240229 | 122800 | 9731201150 | 42350 | 42250 | 42350 | 42250 | 225 |
| 386 | 20240229 | 122700 | 9721683300 | 42250 | 42100 | 42250 | 42050 | 1733 |
| 387 | 20240229 | 122600 | 9648749100 | 42000 | 42150 | 42150 | 41950 | 2609 |
| 388 | 20240229 | 122500 | 9539076250 | 42200 | 42200 | 42250 | 42200 | 242 |
| 389 | 20240229 | 122400 | 9528862450 | 42250 | 42300 | 42300 | 42250 | 210 |
| 390 | 20240229 | 122300 | 9519989900 | 42300 | 42450 | 42450 | 42250 | 1134 |
| 391 | 20240229 | 122200 | 9471967150 | 42400 | 42400 | 42400 | 42350 | 258 |
| 392 | 20240229 | 122100 | 9461033050 | 42350 | 42400 | 42400 | 42250 | 255 |
| 393 | 20240229 | 122000 | 9450230150 | 42450 | 42350 | 42450 | 42350 | 336 |
| 394 | 20240229 | 121900 | 9435988800 | 42300 | 42200 | 42300 | 42200 | 355 |
| 395 | 20240229 | 121800 | 9420984700 | 42200 | 42250 | 42250 | 42200 | 502 |
| 396 | 20240229 | 121700 | 9399797350 | 42300 | 42250 | 42300 | 42200 | 791 |
| 397 | 20240229 | 121600 | 9366407000 | 42250 | 42300 | 42350 | 42250 | 557 |
| 398 | 20240229 | 121500 | 9342871800 | 42300 | 42350 | 42400 | 42200 | 370 |
| 399 | 20240229 | 121400 | 9327221100 | 42400 | 42350 | 42400 | 42300 | 139 |
| 400 | 20240229 | 121300 | 9321333300 | 42400 | 42350 | 42400 | 42300 | 195 |
| 401 | 20240229 | 121200 | 9313080350 | 42400 | 42350 | 42400 | 42300 | 299 |
| 402 | 20240229 | 121100 | 9300418350 | 42400 | 42400 | 42400 | 42400 | 81 |
| 403 | 20240229 | 121000 | 9296983950 | 42400 | 42400 | 42400 | 42350 | 46 |
| 404 | 20240229 | 120900 | 9295035050 | 42400 | 42350 | 42400 | 42350 | 115 |
| 405 | 20240229 | 120800 | 9290159950 | 42400 | 42300 | 42400 | 42250 | 315 |
| 406 | 20240229 | 120700 | 9276837150 | 42250 | 42400 | 42400 | 42150 | 316 |
| 407 | 20240229 | 120600 | 9263499250 | 42250 | 42400 | 42500 | 42250 | 834 |
| 408 | 20240229 | 120500 | 9228192200 | 42500 | 42450 | 42500 | 42350 | 85 |
| 409 | 20240229 | 120400 | 9224587150 | 42500 | 42400 | 42500 | 42300 | 645 |
| 410 | 20240229 | 120300 | 9197244600 | 42400 | 42800 | 42800 | 42400 | 1034 |
| 411 | 20240229 | 120200 | 9153333300 | 42800 | 42800 | 42850 | 42550 | 1458 |
| 412 | 20240229 | 120100 | 9091183250 | 42850 | 42900 | 42900 | 42850 | 1086 |
| 413 | 20240229 | 120000 | 9044632450 | 42850 | 42950 | 42950 | 42700 | 435 |
| 414 | 20240229 | 115900 | 9025982900 | 42950 | 42950 | 42950 | 42950 | 508 |
| 415 | 20240229 | 115800 | 9004164300 | 42950 | 42900 | 42950 | 42850 | 1006 |
| 416 | 20240229 | 115700 | 8961006950 | 42900 | 42850 | 42900 | 42600 | 518 |
| 417 | 20240229 | 115600 | 8938847150 | 42850 | 42900 | 42900 | 42750 | 386 |
| 418 | 20240229 | 115500 | 8922304700 | 42900 | 42850 | 42900 | 42850 | 303 |
| 419 | 20240229 | 115400 | 8909315850 | 42850 | 42850 | 42900 | 42800 | 719 |
| 420 | 20240229 | 115300 | 8878510150 | 42850 | 42850 | 42850 | 42800 | 154 |
| 421 | 20240229 | 115200 | 8871914600 | 42850 | 42750 | 42900 | 42750 | 548 |
| 422 | 20240229 | 115100 | 8848429700 | 42800 | 42800 | 42850 | 42650 | 347 |
| 423 | 20240229 | 115000 | 8833598900 | 42850 | 42850 | 42900 | 42750 | 770 |
| 424 | 20240229 | 114900 | 8800629200 | 42850 | 42950 | 42950 | 42850 | 352 |
| 425 | 20240229 | 114800 | 8785525000 | 42900 | 42850 | 42950 | 42850 | 279 |
| 426 | 20240229 | 114700 | 8773557050 | 42950 | 42900 | 42950 | 42850 | 918 |
| 427 | 20240229 | 114600 | 8734166450 | 42900 | 42850 | 42900 | 42800 | 319 |
| 428 | 20240229 | 114500 | 8720488500 | 42850 | 42800 | 42900 | 42700 | 580 |
| 429 | 20240229 | 114400 | 8695646150 | 42850 | 42800 | 42850 | 42800 | 351 |
| 430 | 20240229 | 114300 | 8680610800 | 42800 | 42800 | 42800 | 42750 | 135 |
| 431 | 20240229 | 114200 | 8674835300 | 42750 | 42650 | 42750 | 42600 | 320 |
| 432 | 20240229 | 114100 | 8661186450 | 42700 | 42700 | 42700 | 42600 | 210 |
| 433 | 20240229 | 114000 | 8652225750 | 42650 | 42750 | 42750 | 42600 | 951 |
| 434 | 20240229 | 113900 | 8611680050 | 42750 | 42750 | 42800 | 42600 | 333 |
| 435 | 20240229 | 113800 | 8597464250 | 42750 | 42800 | 42850 | 42550 | 654 |
| 436 | 20240229 | 113700 | 8569522600 | 42800 | 42700 | 42800 | 42700 | 238 |
| 437 | 20240229 | 113600 | 8559344600 | 42700 | 42800 | 42800 | 42550 | 392 |
| 438 | 20240229 | 113500 | 8542619250 | 42800 | 42850 | 42900 | 42750 | 466 |
| 439 | 20240229 | 113400 | 8522662600 | 42900 | 42900 | 42950 | 42900 | 938 |
| 440 | 20240229 | 113300 | 8482403600 | 42900 | 42900 | 42900 | 42900 | 911 |
| 441 | 20240229 | 113200 | 8443321700 | 42900 | 42650 | 42900 | 42650 | 4548 |
| 442 | 20240229 | 113100 | 8248825800 | 42650 | 42550 | 42650 | 42550 | 624 |
| 443 | 20240229 | 113000 | 8222231500 | 42550 | 42350 | 42550 | 42300 | 613 |
| 444 | 20240229 | 112900 | 8196232750 | 42350 | 42250 | 42350 | 42250 | 203 |
| 445 | 20240229 | 112800 | 8187638300 | 42250 | 42350 | 42350 | 42250 | 2003 |
| 446 | 20240229 | 112700 | 8102983800 | 42350 | 42300 | 42350 | 42250 | 490 |
| 447 | 20240229 | 112600 | 8082265050 | 42300 | 42500 | 42550 | 42300 | 1371 |
| 448 | 20240229 | 112500 | 8024136000 | 42550 | 42550 | 42550 | 42500 | 338 |
| 449 | 20240229 | 112400 | 8009755850 | 42550 | 42500 | 42600 | 42500 | 557 |
| 450 | 20240229 | 112300 | 7986065100 | 42500 | 42500 | 42500 | 42350 | 134 |
| 451 | 20240229 | 112200 | 7980374000 | 42450 | 42600 | 42700 | 42450 | 1724 |
| 452 | 20240229 | 112100 | 7906927350 | 42600 | 42400 | 42650 | 42400 | 5226 |
| 453 | 20240229 | 112000 | 7684431400 | 42450 | 42350 | 42450 | 42300 | 1770 |
| 454 | 20240229 | 111900 | 7609376400 | 42350 | 42250 | 42350 | 42200 | 511 |
| 455 | 20240229 | 111800 | 7587759700 | 42250 | 42200 | 42250 | 42200 | 545 |
| 456 | 20240229 | 111700 | 7564739800 | 42200 | 42150 | 42200 | 42100 | 293 |
| 457 | 20240229 | 111600 | 7552380650 | 42150 | 42200 | 42250 | 42150 | 377 |
| 458 | 20240229 | 111500 | 7536466150 | 42250 | 42250 | 42300 | 42100 | 366 |
| 459 | 20240229 | 111400 | 7521019300 | 42300 | 42350 | 42350 | 42250 | 255 |
| 460 | 20240229 | 111300 | 7510223300 | 42350 | 42400 | 42400 | 42350 | 857 |
| 461 | 20240229 | 111200 | 7473894350 | 42400 | 42400 | 42400 | 42100 | 307 |
| 462 | 20240229 | 111100 | 7460933650 | 42400 | 42450 | 42500 | 42350 | 477 |
| 463 | 20240229 | 111000 | 7440701050 | 42450 | 42450 | 42450 | 42100 | 1593 |
| 464 | 20240229 | 110900 | 7373238550 | 42450 | 42450 | 42500 | 42450 | 1519 |
| 465 | 20240229 | 110800 | 7308693150 | 42450 | 42400 | 42500 | 42350 | 6294 |
| 466 | 20240229 | 110700 | 7041845600 | 42250 | 42350 | 42400 | 42000 | 865 |
| 467 | 20240229 | 110600 | 7005338700 | 42350 | 42150 | 42400 | 42100 | 5698 |
| 468 | 20240229 | 110500 | 6764618650 | 42200 | 42250 | 42250 | 42150 | 197 |
| 469 | 20240229 | 110400 | 6756302900 | 42250 | 42350 | 42350 | 42100 | 5056 |
| 470 | 20240229 | 110300 | 6542813050 | 42350 | 42200 | 42350 | 42100 | 1674 |
| 471 | 20240229 | 110200 | 6472162550 | 42200 | 42250 | 42300 | 42000 | 2426 |
| 472 | 20240229 | 110100 | 6369821350 | 42250 | 42200 | 42300 | 42200 | 1098 |
| 473 | 20240229 | 110000 | 6323452500 | 42250 | 42150 | 42350 | 42050 | 1353 |
| 474 | 20240229 | 105900 | 6266310700 | 42100 | 42050 | 42250 | 42000 | 2319 |
| 475 | 20240229 | 105800 | 6168683200 | 42050 | 41950 | 42050 | 41900 | 790 |
| 476 | 20240229 | 105700 | 6135512200 | 41950 | 41850 | 41950 | 41850 | 462 |
| 477 | 20240229 | 105600 | 6116149200 | 41850 | 41950 | 42000 | 41800 | 201 |
| 478 | 20240229 | 105500 | 6107719900 | 41900 | 41650 | 41900 | 41650 | 1849 |
| 479 | 20240229 | 105400 | 6030666550 | 41750 | 41800 | 41950 | 41500 | 2347 |
| 480 | 20240229 | 105300 | 5933018950 | 42000 | 41950 | 42050 | 41750 | 2504 |
| 481 | 20240229 | 105200 | 5827962450 | 41950 | 41900 | 42000 | 41700 | 5997 |
| 482 | 20240229 | 105100 | 5576344500 | 41850 | 41500 | 41850 | 41500 | 1606 |
| 483 | 20240229 | 105000 | 5509386450 | 41500 | 41550 | 41750 | 41500 | 625 |
| 484 | 20240229 | 104900 | 5483392950 | 41500 | 41500 | 41500 | 41450 | 692 |
| 485 | 20240229 | 104800 | 5454675550 | 41500 | 41700 | 41750 | 41450 | 2540 |
| 486 | 20240229 | 104700 | 5349005400 | 41700 | 41700 | 41850 | 41650 | 1162 |
| 487 | 20240229 | 104600 | 5300490700 | 41650 | 41600 | 41700 | 41600 | 941 |
| 488 | 20240229 | 104500 | 5261322750 | 41600 | 41650 | 41700 | 41550 | 867 |
| 489 | 20240229 | 104400 | 5225248300 | 41700 | 41850 | 41900 | 41550 | 2538 |
| 490 | 20240229 | 104300 | 5119387600 | 41800 | 41500 | 41800 | 41450 | 4588 |
| 491 | 20240229 | 104200 | 4928820250 | 41500 | 41100 | 41500 | 41050 | 6010 |
| 492 | 20240229 | 104100 | 4680918100 | 41100 | 41100 | 41200 | 41100 | 2119 |
| 493 | 20240229 | 104000 | 4593693150 | 41100 | 41100 | 41150 | 41100 | 958 |
| 494 | 20240229 | 103900 | 4554319300 | 41100 | 41100 | 41150 | 41100 | 310 |
| 495 | 20240229 | 103800 | 4541575900 | 41000 | 41000 | 41100 | 41000 | 1766 |
| 496 | 20240229 | 103700 | 4469130950 | 41000 | 40600 | 41000 | 40600 | 3090 |
| 497 | 20240229 | 103600 | 4342734250 | 40600 | 40600 | 40600 | 40600 | 20 |
| 498 | 20240229 | 103500 | 4341922250 | 40650 | 40750 | 40750 | 40650 | 309 |
| 499 | 20240229 | 103400 | 4329353650 | 40750 | 40800 | 40850 | 40750 | 193 |
| 500 | 20240229 | 103300 | 4321486300 | 40800 | 40800 | 40800 | 40800 | 0 |
| 501 | 20240229 | 103200 | 4321486300 | 40800 | 40800 | 40800 | 40800 | 9 |
| 502 | 20240229 | 103100 | 4321119100 | 40800 | 40800 | 40800 | 40800 | 180 |
| 503 | 20240229 | 103000 | 4313775100 | 40700 | 40700 | 40700 | 40700 | 29 |
| 504 | 20240229 | 102900 | 4312594800 | 40700 | 40800 | 40800 | 40700 | 36 |
| 505 | 20240229 | 102800 | 4311128600 | 40800 | 40500 | 40850 | 40500 | 1943 |
| 506 | 20240229 | 102700 | 4232237200 | 40550 | 40500 | 40550 | 40500 | 25 |
| 507 | 20240229 | 102600 | 4231223550 | 40500 | 40500 | 40500 | 40500 | 28 |
| 508 | 20240229 | 102500 | 4230089550 | 40500 | 40550 | 40550 | 40500 | 150 |
| 509 | 20240229 | 102400 | 4224008150 | 40550 | 40550 | 40550 | 40550 | 20 |
| 510 | 20240229 | 102300 | 4223197150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 511 | 20240229 | 102200 | 4223197150 | 40500 | 40600 | 40600 | 40500 | 234 |
| 512 | 20240229 | 102100 | 4213712500 | 40550 | 40500 | 40650 | 40500 | 600 |
| 513 | 20240229 | 102000 | 4189355750 | 40550 | 40550 | 40550 | 40550 | 289 |
| 514 | 20240229 | 101900 | 4177636800 | 40550 | 40550 | 40550 | 40550 | 0 |
| 515 | 20240229 | 101800 | 4177636800 | 40550 | 40450 | 40550 | 40450 | 703 |
| 516 | 20240229 | 101700 | 4149166950 | 40450 | 40450 | 40450 | 40450 | 9 |
| 517 | 20240229 | 101600 | 4148802900 | 40450 | 40550 | 40550 | 40450 | 968 |
| 518 | 20240229 | 101500 | 4109578400 | 40550 | 40650 | 40650 | 40550 | 197 |
| 519 | 20240229 | 101400 | 4101587450 | 40650 | 40550 | 40650 | 40550 | 34 |
| 520 | 20240229 | 101300 | 4100207750 | 40750 | 40550 | 40750 | 40550 | 202 |
| 521 | 20240229 | 101200 | 4091992900 | 40650 | 40750 | 40800 | 40550 | 173 |
| 522 | 20240229 | 101100 | 4084946750 | 40750 | 40350 | 40750 | 40350 | 658 |
| 523 | 20240229 | 101000 | 4058257050 | 40550 | 40350 | 40550 | 40350 | 1118 |
| 524 | 20240229 | 100900 | 4012979100 | 40400 | 40400 | 40450 | 40350 | 139 |
| 525 | 20240229 | 100800 | 4007363150 | 40450 | 40400 | 40500 | 40400 | 68 |
| 526 | 20240229 | 100700 | 4004613250 | 40450 | 40300 | 40450 | 40300 | 115 |
| 527 | 20240229 | 100600 | 3999973150 | 40450 | 40350 | 40450 | 40300 | 86 |
| 528 | 20240229 | 100500 | 3996501600 | 40400 | 40450 | 40500 | 40400 | 38 |
| 529 | 20240229 | 100400 | 3994964400 | 40500 | 40400 | 40500 | 40350 | 220 |
| 530 | 20240229 | 100300 | 3986078700 | 40500 | 40350 | 40500 | 40350 | 124 |
| 531 | 20240229 | 100200 | 3981067800 | 40350 | 40450 | 40450 | 40350 | 55 |
| 532 | 20240229 | 100100 | 3978846800 | 40350 | 40300 | 40350 | 40250 | 288 |
| 533 | 20240229 | 100000 | 3967235150 | 40300 | 40600 | 40600 | 40300 | 3820 |
| 534 | 20240229 | 095900 | 3812856800 | 40600 | 40700 | 40750 | 40600 | 1598 |
| 535 | 20240229 | 095800 | 3747880550 | 40750 | 40700 | 40750 | 40700 | 26 |
| 536 | 20240229 | 095700 | 3746822200 | 40700 | 40750 | 40800 | 40700 | 254 |
| 537 | 20240229 | 095600 | 3736470400 | 40750 | 40750 | 40750 | 40700 | 138 |
| 538 | 20240229 | 095500 | 3730848800 | 40750 | 40750 | 40800 | 40750 | 281 |
| 539 | 20240229 | 095400 | 3719398000 | 40750 | 40750 | 40800 | 40750 | 136 |
| 540 | 20240229 | 095300 | 3713852750 | 40750 | 40900 | 40900 | 40700 | 2156 |
| 541 | 20240229 | 095200 | 3625874150 | 40900 | 40900 | 40950 | 40800 | 847 |
| 542 | 20240229 | 095100 | 3591239600 | 40750 | 40900 | 40900 | 40700 | 602 |
| 543 | 20240229 | 095000 | 3566652450 | 40900 | 40750 | 40900 | 40600 | 2143 |
| 544 | 20240229 | 094900 | 3479336950 | 40850 | 41100 | 41100 | 40700 | 2930 |
| 545 | 20240229 | 094800 | 3359710800 | 41000 | 40850 | 41200 | 40850 | 2024 |
| 546 | 20240229 | 094700 | 3276730200 | 41000 | 40800 | 41200 | 40800 | 4095 |
| 547 | 20240229 | 094600 | 3109067250 | 40850 | 40650 | 40850 | 40600 | 1065 |
| 548 | 20240229 | 094500 | 3065756050 | 40650 | 40500 | 40750 | 40500 | 300 |
| 549 | 20240229 | 094400 | 3053578100 | 40700 | 40450 | 40900 | 40450 | 7529 |
| 550 | 20240229 | 094300 | 2747509200 | 40450 | 40300 | 40450 | 40250 | 934 |
| 551 | 20240229 | 094200 | 2709821050 | 40450 | 40350 | 40450 | 40250 | 1816 |
| 552 | 20240229 | 094100 | 2636560000 | 40350 | 40350 | 40450 | 40300 | 1896 |
| 553 | 20240229 | 094000 | 2559998850 | 40300 | 40050 | 40400 | 40050 | 1697 |
| 554 | 20240229 | 093900 | 2491738350 | 40050 | 39900 | 40050 | 39900 | 188 |
| 555 | 20240229 | 093800 | 2484224750 | 39900 | 40000 | 40100 | 39900 | 1621 |
| 556 | 20240229 | 093700 | 2419383100 | 40100 | 40100 | 40150 | 39950 | 85 |
| 557 | 20240229 | 093600 | 2415983300 | 40150 | 39950 | 40150 | 39850 | 432 |
| 558 | 20240229 | 093500 | 2398706300 | 39850 | 39950 | 40000 | 39850 | 1077 |
| 559 | 20240229 | 093400 | 2355717250 | 39950 | 40100 | 40200 | 39950 | 2567 |
| 560 | 20240229 | 093300 | 2252970100 | 40150 | 40250 | 40250 | 40150 | 386 |
| 561 | 20240229 | 093200 | 2237465400 | 40250 | 39900 | 40300 | 39900 | 2050 |
| 562 | 20240229 | 093100 | 2155224200 | 39950 | 39900 | 39950 | 39800 | 230 |
| 563 | 20240229 | 093000 | 2146047250 | 39800 | 39900 | 40050 | 39800 | 1638 |
| 564 | 20240229 | 092900 | 2080626100 | 39850 | 39950 | 39950 | 39850 | 439 |
| 565 | 20240229 | 092800 | 2063089850 | 40000 | 39750 | 40000 | 39750 | 247 |
| 566 | 20240229 | 092700 | 2053228700 | 39700 | 39600 | 39850 | 39600 | 622 |
| 567 | 20240229 | 092600 | 2028492450 | 39600 | 39550 | 39600 | 39450 | 928 |
| 568 | 20240229 | 092500 | 1991829950 | 39550 | 39600 | 39600 | 39500 | 1734 |
| 569 | 20240229 | 092400 | 1923281850 | 39600 | 39750 | 39800 | 39550 | 1689 |
| 570 | 20240229 | 092300 | 1856301050 | 39750 | 39750 | 39750 | 39700 | 174 |
| 571 | 20240229 | 092200 | 1849386800 | 39750 | 39800 | 39800 | 39700 | 43 |
| 572 | 20240229 | 092100 | 1847678650 | 39800 | 39700 | 39850 | 39650 | 69 |
| 573 | 20240229 | 092000 | 1844939950 | 39800 | 39650 | 39850 | 39650 | 1122 |
| 574 | 20240229 | 091900 | 1800356950 | 39700 | 39950 | 40050 | 39700 | 1119 |
| 575 | 20240229 | 091800 | 1755833050 | 39950 | 40000 | 40000 | 39850 | 190 |
| 576 | 20240229 | 091700 | 1748244500 | 40000 | 39900 | 40000 | 39900 | 125 |
| 577 | 20240229 | 091600 | 1743255600 | 39900 | 39800 | 39900 | 39750 | 52 |
| 578 | 20240229 | 091500 | 1741184700 | 40000 | 39850 | 40150 | 39650 | 596 |
| 579 | 20240229 | 091400 | 1717293200 | 39850 | 39950 | 40100 | 39650 | 2453 |
| 580 | 20240229 | 091300 | 1619570950 | 40000 | 40000 | 40150 | 40000 | 441 |
| 581 | 20240229 | 091200 | 1601902100 | 40050 | 40000 | 40200 | 39900 | 1063 |
| 582 | 20240229 | 091100 | 1559408350 | 40000 | 40250 | 40500 | 40000 | 4439 |
| 583 | 20240229 | 091000 | 1380677950 | 40250 | 40350 | 40550 | 40250 | 3941 |
| 584 | 20240229 | 090900 | 1221331350 | 40350 | 39750 | 40400 | 39600 | 4998 |
| 585 | 20240229 | 090800 | 1021044250 | 39600 | 39650 | 39650 | 39450 | 688 |
| 586 | 20240229 | 090700 | 993818300 | 39650 | 39600 | 39700 | 39350 | 1519 |
| 587 | 20240229 | 090600 | 933678950 | 39600 | 39350 | 39650 | 39350 | 1453 |
| 588 | 20240229 | 090500 | 876264400 | 39200 | 39350 | 39350 | 39150 | 4436 |
| 589 | 20240229 | 090400 | 702213900 | 39350 | 39500 | 39650 | 39350 | 1089 |
| 590 | 20240229 | 090300 | 659243900 | 39550 | 39450 | 40000 | 39400 | 4040 |
| 591 | 20240229 | 090200 | 499251400 | 39500 | 39200 | 39900 | 39200 | 1688 |
| 592 | 20240229 | 090100 | 432474900 | 39200 | 39750 | 39750 | 39200 | 4172 |
| 593 | 20240229 | 090000 | 267635750 | 39750 | 40050 | 40100 | 39600 | 6387 |