32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 185100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 20507 |
| 3 | 20240229 | 185000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240229 | 184900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240229 | 184800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240229 | 184700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240229 | 184600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240229 | 184500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240229 | 184400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240229 | 184300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240229 | 184200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240229 | 184100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240229 | 184000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240229 | 183900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240229 | 183800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240229 | 183700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240229 | 183600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240229 | 183500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240229 | 183400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240229 | 183300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240229 | 183200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240229 | 183100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240229 | 183000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240229 | 182900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240229 | 182800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240229 | 182700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240229 | 182600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240229 | 182500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240229 | 182400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240229 | 182300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240229 | 182200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240229 | 182100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 20507 |
| 33 | 20240229 | 182000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240229 | 181900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240229 | 181800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240229 | 181700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240229 | 181600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240229 | 181500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240229 | 181400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240229 | 181300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240229 | 181200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240229 | 181100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240229 | 181000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240229 | 180900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240229 | 180800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240229 | 180700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240229 | 180600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240229 | 180500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240229 | 180400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240229 | 180300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240229 | 180200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240229 | 180100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240229 | 180000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240229 | 175900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240229 | 175800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240229 | 175700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240229 | 175600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240229 | 175500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240229 | 175400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240229 | 175300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240229 | 175200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240229 | 175100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 20507 |
| 63 | 20240229 | 175000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240229 | 174900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240229 | 174800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240229 | 174700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240229 | 174600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240229 | 174500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240229 | 174400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240229 | 174300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240229 | 174200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240229 | 174100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240229 | 174000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240229 | 173900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240229 | 173800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240229 | 173700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240229 | 173600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240229 | 173500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240229 | 173400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240229 | 173300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240229 | 173200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240229 | 173100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240229 | 173000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240229 | 172900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240229 | 172800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240229 | 172700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240229 | 172600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240229 | 172500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240229 | 172400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240229 | 172300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240229 | 172200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240229 | 172100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 20507 |
| 93 | 20240229 | 172000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240229 | 171900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240229 | 171800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240229 | 171700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240229 | 171600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240229 | 171500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240229 | 171400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240229 | 171300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240229 | 171200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240229 | 171100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240229 | 171000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240229 | 170900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240229 | 170800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240229 | 170700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240229 | 170600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240229 | 170500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240229 | 170400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240229 | 170300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240229 | 170200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240229 | 170100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240229 | 170000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240229 | 165900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240229 | 165800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240229 | 165700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240229 | 165600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240229 | 165500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240229 | 165400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240229 | 165300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240229 | 165200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240229 | 165100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 20507 |
| 123 | 20240229 | 165000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240229 | 164900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240229 | 164800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240229 | 164700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240229 | 164600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240229 | 164500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240229 | 164400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240229 | 164300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240229 | 164200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240229 | 164100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240229 | 164000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240229 | 163900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240229 | 163800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240229 | 163700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240229 | 163600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240229 | 163500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240229 | 163400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240229 | 163300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240229 | 163200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240229 | 163100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240229 | 163000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240229 | 162900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240229 | 162800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240229 | 162700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240229 | 162600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240229 | 162500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240229 | 162400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240229 | 162300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240229 | 162200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240229 | 162100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 20507 |
| 153 | 20240229 | 162000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240229 | 161900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240229 | 161800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240229 | 161700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240229 | 161600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240229 | 161500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240229 | 161400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240229 | 161300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240229 | 161200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240229 | 161100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240229 | 161000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240229 | 160900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240229 | 160800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240229 | 160700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240229 | 160600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240229 | 160500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240229 | 160400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240229 | 160300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240229 | 160200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240229 | 160100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240229 | 160000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240229 | 155900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240229 | 155800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240229 | 155700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240229 | 155600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240229 | 155500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240229 | 155400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240229 | 155300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240229 | 155200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240229 | 155100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 20507 |
| 183 | 20240229 | 155000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240229 | 154900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240229 | 154800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240229 | 154700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240229 | 154600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240229 | 154500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240229 | 154400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240229 | 154300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240229 | 154200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240229 | 154100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240229 | 154000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240229 | 153900 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240229 | 153800 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240229 | 153700 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240229 | 153600 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240229 | 153500 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240229 | 153400 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240229 | 153300 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240229 | 153200 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240229 | 153100 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240229 | 153000 | 11283522750 | 41200 | 41200 | 41200 | 41200 | 20507 |
| 204 | 20240229 | 152900 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20240229 | 152800 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20240229 | 152700 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20240229 | 152600 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20240229 | 152500 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20240229 | 152400 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20240229 | 152300 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20240229 | 152200 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20240229 | 152100 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 213 | 20240229 | 152000 | 10438634350 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20240229 | 151900 | 10438634350 | 41250 | 41250 | 41300 | 41200 | 2800 |
| 215 | 20240229 | 151800 | 10323132150 | 41250 | 41300 | 41300 | 41250 | 156 |
| 216 | 20240229 | 151700 | 10316696800 | 41300 | 41250 | 41300 | 41250 | 686 |
| 217 | 20240229 | 151600 | 10288397850 | 41250 | 41300 | 41300 | 41250 | 650 |
| 218 | 20240229 | 151500 | 10261580900 | 41300 | 41350 | 41350 | 41300 | 524 |
| 219 | 20240229 | 151400 | 10239939600 | 41300 | 41300 | 41350 | 41250 | 1035 |
| 220 | 20240229 | 151300 | 10197206400 | 41300 | 41300 | 41300 | 41250 | 2209 |
| 221 | 20240229 | 151200 | 10106057850 | 41300 | 41300 | 41350 | 41300 | 698 |
| 222 | 20240229 | 151100 | 10077230150 | 41300 | 41350 | 41350 | 41300 | 1885 |
| 223 | 20240229 | 151000 | 9999371850 | 41350 | 41400 | 41400 | 41350 | 190 |
| 224 | 20240229 | 150900 | 9991507500 | 41450 | 41350 | 41450 | 41300 | 1034 |
| 225 | 20240229 | 150800 | 9948708850 | 41350 | 41300 | 41350 | 41300 | 124 |
| 226 | 20240229 | 150700 | 9943582900 | 41300 | 41350 | 41400 | 41300 | 422 |
| 227 | 20240229 | 150600 | 9926133250 | 41350 | 41400 | 41400 | 41300 | 1191 |
| 228 | 20240229 | 150500 | 9876886350 | 41400 | 41350 | 41400 | 41300 | 1279 |
| 229 | 20240229 | 150400 | 9824000050 | 41350 | 41300 | 41350 | 41300 | 42 |
| 230 | 20240229 | 150300 | 9822265350 | 41300 | 41300 | 41350 | 41300 | 90 |
| 231 | 20240229 | 150200 | 9818548300 | 41300 | 41300 | 41350 | 41300 | 238 |
| 232 | 20240229 | 150100 | 9808716200 | 41300 | 41350 | 41350 | 41300 | 25 |
| 233 | 20240229 | 150000 | 9807683000 | 41250 | 41250 | 41350 | 41250 | 308 |
| 234 | 20240229 | 145900 | 9794976700 | 41250 | 41350 | 41350 | 41250 | 2228 |
| 235 | 20240229 | 145800 | 9702938250 | 41400 | 41300 | 41400 | 41300 | 342 |
| 236 | 20240229 | 145700 | 9688801350 | 41300 | 41300 | 41350 | 41300 | 192 |
| 237 | 20240229 | 145600 | 9680871200 | 41300 | 41300 | 41300 | 41300 | 147 |
| 238 | 20240229 | 145500 | 9674800100 | 41300 | 41300 | 41350 | 41300 | 663 |
| 239 | 20240229 | 145400 | 9647415800 | 41300 | 41350 | 41350 | 41300 | 159 |
| 240 | 20240229 | 145300 | 9640847850 | 41300 | 41250 | 41400 | 41250 | 916 |
| 241 | 20240229 | 145200 | 9602989650 | 41250 | 41250 | 41300 | 41250 | 700 |
| 242 | 20240229 | 145100 | 9574094950 | 41250 | 41250 | 41300 | 41250 | 570 |
| 243 | 20240229 | 145000 | 9550582400 | 41300 | 41250 | 41300 | 41250 | 389 |
| 244 | 20240229 | 144900 | 9534534000 | 41250 | 41250 | 41300 | 41250 | 432 |
| 245 | 20240229 | 144800 | 9516713200 | 41250 | 41250 | 41300 | 41250 | 159 |
| 246 | 20240229 | 144700 | 9510154400 | 41300 | 41250 | 41300 | 41250 | 217 |
| 247 | 20240229 | 144600 | 9501202050 | 41300 | 41200 | 41300 | 41200 | 387 |
| 248 | 20240229 | 144500 | 9485236950 | 41250 | 41250 | 41250 | 41200 | 280 |
| 249 | 20240229 | 144400 | 9473694050 | 41200 | 41250 | 41250 | 41200 | 1278 |
| 250 | 20240229 | 144300 | 9420977900 | 41250 | 41300 | 41300 | 41250 | 302 |
| 251 | 20240229 | 144200 | 9408517450 | 41300 | 41250 | 41300 | 41250 | 424 |
| 252 | 20240229 | 144100 | 9391025150 | 41250 | 41250 | 41300 | 41250 | 210 |
| 253 | 20240229 | 144000 | 9382361400 | 41300 | 41250 | 41300 | 41250 | 179 |
| 254 | 20240229 | 143900 | 9374976950 | 41250 | 41250 | 41300 | 41250 | 412 |
| 255 | 20240229 | 143800 | 9357976850 | 41300 | 41300 | 41300 | 41250 | 319 |
| 256 | 20240229 | 143700 | 9344809150 | 41250 | 41200 | 41300 | 41200 | 504 |
| 257 | 20240229 | 143600 | 9324028550 | 41200 | 41150 | 41200 | 41150 | 334 |
| 258 | 20240229 | 143500 | 9310277750 | 41200 | 41150 | 41200 | 41150 | 488 |
| 259 | 20240229 | 143400 | 9290194900 | 41200 | 41150 | 41200 | 41150 | 202 |
| 260 | 20240229 | 143300 | 9281879900 | 41150 | 41150 | 41200 | 41150 | 368 |
| 261 | 20240229 | 143200 | 9266724150 | 41150 | 41200 | 41200 | 41150 | 287 |
| 262 | 20240229 | 143100 | 9254910350 | 41150 | 41200 | 41200 | 41150 | 1259 |
| 263 | 20240229 | 143000 | 9203101900 | 41150 | 41200 | 41250 | 41150 | 195 |
| 264 | 20240229 | 142900 | 9195068350 | 41200 | 41150 | 41200 | 41150 | 819 |
| 265 | 20240229 | 142800 | 9161333550 | 41200 | 41150 | 41200 | 41150 | 261 |
| 266 | 20240229 | 142700 | 9150588700 | 41150 | 41200 | 41200 | 41100 | 447 |
| 267 | 20240229 | 142600 | 9132197650 | 41150 | 41300 | 41300 | 41100 | 9462 |
| 268 | 20240229 | 142500 | 8742395550 | 41350 | 41300 | 41350 | 41250 | 246 |
| 269 | 20240229 | 142400 | 8732242300 | 41300 | 41250 | 41300 | 41250 | 209 |
| 270 | 20240229 | 142300 | 8723617800 | 41250 | 41300 | 41300 | 41250 | 230 |
| 271 | 20240229 | 142200 | 8714128250 | 41300 | 41250 | 41300 | 41250 | 1138 |
| 272 | 20240229 | 142100 | 8667149050 | 41250 | 41250 | 41300 | 41250 | 553 |
| 273 | 20240229 | 142000 | 8644321950 | 41300 | 41300 | 41300 | 41250 | 488 |
| 274 | 20240229 | 141900 | 8624183400 | 41300 | 41250 | 41300 | 41250 | 1873 |
| 275 | 20240229 | 141800 | 8546918950 | 41250 | 41300 | 41300 | 41250 | 464 |
| 276 | 20240229 | 141700 | 8527763600 | 41300 | 41300 | 41300 | 41250 | 523 |
| 277 | 20240229 | 141600 | 8506184750 | 41250 | 41300 | 41300 | 41250 | 1299 |
| 278 | 20240229 | 141500 | 8452537300 | 41300 | 41300 | 41350 | 41300 | 2417 |
| 279 | 20240229 | 141400 | 8352693850 | 41300 | 41400 | 41400 | 41300 | 264 |
| 280 | 20240229 | 141300 | 8341777200 | 41350 | 41350 | 41400 | 41350 | 1768 |
| 281 | 20240229 | 141200 | 8268667350 | 41350 | 41350 | 41400 | 41350 | 1310 |
| 282 | 20240229 | 141100 | 8214468300 | 41350 | 41400 | 41400 | 41350 | 3275 |
| 283 | 20240229 | 141000 | 8078911300 | 41400 | 41450 | 41450 | 41400 | 2062 |
| 284 | 20240229 | 140900 | 7993498750 | 41450 | 41450 | 41450 | 41400 | 860 |
| 285 | 20240229 | 140800 | 7957865350 | 41450 | 41550 | 41550 | 41400 | 3978 |
| 286 | 20240229 | 140700 | 7792959100 | 41550 | 41500 | 41550 | 41500 | 6 |
| 287 | 20240229 | 140600 | 7792709850 | 41500 | 41500 | 41500 | 41500 | 1 |
| 288 | 20240229 | 140500 | 7792668350 | 41500 | 41500 | 41500 | 41500 | 83 |
| 289 | 20240229 | 140400 | 7789223850 | 41500 | 41450 | 41500 | 41450 | 627 |
| 290 | 20240229 | 140300 | 7763231700 | 41450 | 41500 | 41500 | 41450 | 1229 |
| 291 | 20240229 | 140200 | 7712281300 | 41500 | 41500 | 41500 | 41500 | 260 |
| 292 | 20240229 | 140100 | 7701491300 | 41500 | 41500 | 41500 | 41500 | 287 |
| 293 | 20240229 | 140000 | 7689580800 | 41500 | 41450 | 41500 | 41450 | 1014 |
| 294 | 20240229 | 135900 | 7647500100 | 41450 | 41500 | 41500 | 41450 | 15 |
| 295 | 20240229 | 135800 | 7646877850 | 41450 | 41500 | 41500 | 41450 | 184 |
| 296 | 20240229 | 135700 | 7639245200 | 41500 | 41500 | 41500 | 41450 | 117 |
| 297 | 20240229 | 135600 | 7634389750 | 41450 | 41450 | 41500 | 41450 | 60 |
| 298 | 20240229 | 135500 | 7631900050 | 41450 | 41450 | 41500 | 41450 | 263 |
| 299 | 20240229 | 135400 | 7620992100 | 41450 | 41450 | 41500 | 41450 | 300 |
| 300 | 20240229 | 135300 | 7608552050 | 41450 | 41500 | 41500 | 41450 | 130 |
| 301 | 20240229 | 135200 | 7603163400 | 41500 | 41500 | 41500 | 41450 | 184 |
| 302 | 20240229 | 135100 | 7595535000 | 41500 | 41450 | 41500 | 41450 | 21 |
| 303 | 20240229 | 135000 | 7594664500 | 41450 | 41500 | 41500 | 41450 | 142 |
| 304 | 20240229 | 134900 | 7588772650 | 41500 | 41500 | 41500 | 41450 | 117 |
| 305 | 20240229 | 134800 | 7583917200 | 41550 | 41550 | 41550 | 41500 | 725 |
| 306 | 20240229 | 134700 | 7553823400 | 41500 | 41500 | 41600 | 41500 | 25 |
| 307 | 20240229 | 134600 | 7552784700 | 41550 | 41550 | 41550 | 41500 | 582 |
| 308 | 20240229 | 134500 | 7528602650 | 41500 | 41450 | 41500 | 41450 | 663 |
| 309 | 20240229 | 134400 | 7501089850 | 41450 | 41500 | 41500 | 41450 | 21 |
| 310 | 20240229 | 134300 | 7500218700 | 41500 | 41500 | 41500 | 41450 | 73 |
| 311 | 20240229 | 134200 | 7497189250 | 41500 | 41450 | 41500 | 41450 | 1124 |
| 312 | 20240229 | 134100 | 7450595900 | 41450 | 41450 | 41500 | 41450 | 18 |
| 313 | 20240229 | 134000 | 7449849650 | 41500 | 41500 | 41500 | 41500 | 57 |
| 314 | 20240229 | 133900 | 7447484150 | 41500 | 41500 | 41500 | 41450 | 461 |
| 315 | 20240229 | 133800 | 7428352700 | 41450 | 41500 | 41500 | 41450 | 105 |
| 316 | 20240229 | 133700 | 7423999050 | 41450 | 41450 | 41500 | 41450 | 518 |
| 317 | 20240229 | 133600 | 7402527900 | 41450 | 41450 | 41500 | 41450 | 623 |
| 318 | 20240229 | 133500 | 7376700400 | 41450 | 41500 | 41500 | 41450 | 640 |
| 319 | 20240229 | 133400 | 7350163750 | 41500 | 41500 | 41500 | 41450 | 80 |
| 320 | 20240229 | 133300 | 7346843800 | 41450 | 41450 | 41550 | 41450 | 317 |
| 321 | 20240229 | 133200 | 7333697650 | 41500 | 41550 | 41550 | 41500 | 4332 |
| 322 | 20240229 | 133100 | 7153841300 | 41550 | 41600 | 41600 | 41550 | 26 |
| 323 | 20240229 | 133000 | 7152759750 | 41600 | 41600 | 41650 | 41550 | 2093 |
| 324 | 20240229 | 132900 | 7065725400 | 41600 | 41650 | 41650 | 41600 | 10 |
| 325 | 20240229 | 132800 | 7065309300 | 41650 | 41650 | 41700 | 41600 | 444 |
| 326 | 20240229 | 132700 | 7046813950 | 41650 | 41650 | 41650 | 41650 | 29 |
| 327 | 20240229 | 132600 | 7045606100 | 41600 | 41600 | 41650 | 41600 | 249 |
| 328 | 20240229 | 132500 | 7035235450 | 41600 | 41600 | 41650 | 41600 | 15 |
| 329 | 20240229 | 132400 | 7034610900 | 41650 | 41600 | 41650 | 41600 | 612 |
| 330 | 20240229 | 132300 | 7009126150 | 41600 | 41650 | 41650 | 41600 | 34 |
| 331 | 20240229 | 132200 | 7007710250 | 41650 | 41600 | 41650 | 41600 | 23 |
| 332 | 20240229 | 132100 | 7006752500 | 41650 | 41650 | 41650 | 41650 | 119 |
| 333 | 20240229 | 132000 | 7001796150 | 41600 | 41650 | 41650 | 41600 | 24 |
| 334 | 20240229 | 131900 | 7000797250 | 41650 | 41650 | 41650 | 41600 | 15 |
| 335 | 20240229 | 131800 | 7000172850 | 41650 | 41650 | 41650 | 41600 | 33 |
| 336 | 20240229 | 131700 | 6998799700 | 41650 | 41600 | 41650 | 41600 | 815 |
| 337 | 20240229 | 131600 | 6964895150 | 41600 | 41650 | 41650 | 41600 | 987 |
| 338 | 20240229 | 131500 | 6923817600 | 41650 | 41700 | 41700 | 41650 | 48 |
| 339 | 20240229 | 131400 | 6921818200 | 41700 | 41650 | 41700 | 41650 | 22 |
| 340 | 20240229 | 131300 | 6920901400 | 41650 | 41650 | 41650 | 41650 | 218 |
| 341 | 20240229 | 131200 | 6911821700 | 41600 | 41650 | 41650 | 41600 | 83 |
| 342 | 20240229 | 131100 | 6908368800 | 41600 | 41600 | 41600 | 41600 | 3 |
| 343 | 20240229 | 131000 | 6908244000 | 41600 | 41650 | 41650 | 41600 | 1788 |
| 344 | 20240229 | 130900 | 6833863150 | 41650 | 41650 | 41650 | 41650 | 110 |
| 345 | 20240229 | 130800 | 6829281650 | 41650 | 41650 | 41650 | 41600 | 525 |
| 346 | 20240229 | 130700 | 6807415550 | 41600 | 41600 | 41650 | 41550 | 2344 |
| 347 | 20240229 | 130600 | 6709890400 | 41600 | 41750 | 41750 | 41600 | 4067 |
| 348 | 20240229 | 130500 | 6540356550 | 41750 | 41800 | 41800 | 41700 | 23 |
| 349 | 20240229 | 130400 | 6539395950 | 41800 | 41800 | 41800 | 41800 | 1 |
| 350 | 20240229 | 130300 | 6539354150 | 41800 | 41750 | 41800 | 41700 | 121 |
| 351 | 20240229 | 130200 | 6534299850 | 41750 | 41750 | 41750 | 41700 | 26 |
| 352 | 20240229 | 130100 | 6533214500 | 41750 | 41750 | 41750 | 41750 | 1 |
| 353 | 20240229 | 130000 | 6533172750 | 41750 | 41750 | 41750 | 41750 | 6 |
| 354 | 20240229 | 125900 | 6532922250 | 41750 | 41800 | 41800 | 41700 | 293 |
| 355 | 20240229 | 125800 | 6520686650 | 41800 | 41800 | 41800 | 41800 | 1 |
| 356 | 20240229 | 125700 | 6520644850 | 41750 | 41750 | 41750 | 41750 | 1 |
| 357 | 20240229 | 125600 | 6520603100 | 41700 | 41800 | 41800 | 41700 | 1449 |
| 358 | 20240229 | 125500 | 6460108800 | 41800 | 41800 | 41800 | 41750 | 35 |
| 359 | 20240229 | 125400 | 6458646000 | 41800 | 41800 | 41800 | 41800 | 5 |
| 360 | 20240229 | 125300 | 6458437000 | 41800 | 41750 | 41800 | 41750 | 32 |
| 361 | 20240229 | 125200 | 6457100200 | 41750 | 41750 | 41750 | 41750 | 0 |
| 362 | 20240229 | 125100 | 6457100200 | 41750 | 41800 | 41800 | 41750 | 14 |
| 363 | 20240229 | 125000 | 6456515150 | 41800 | 41750 | 41800 | 41750 | 103 |
| 364 | 20240229 | 124900 | 6452214750 | 41750 | 41750 | 41750 | 41750 | 0 |
| 365 | 20240229 | 124800 | 6452214750 | 41750 | 41800 | 41800 | 41750 | 942 |
| 366 | 20240229 | 124700 | 6412861400 | 41850 | 41800 | 41850 | 41800 | 28 |
| 367 | 20240229 | 124600 | 6411690350 | 41850 | 41850 | 41850 | 41850 | 17 |
| 368 | 20240229 | 124500 | 6410978900 | 41850 | 41800 | 41850 | 41800 | 108 |
| 369 | 20240229 | 124400 | 6406464100 | 41850 | 41850 | 41900 | 41850 | 140 |
| 370 | 20240229 | 124300 | 6400605050 | 41900 | 41900 | 41900 | 41900 | 2 |
| 371 | 20240229 | 124200 | 6400521250 | 41850 | 41850 | 41850 | 41850 | 10 |
| 372 | 20240229 | 124100 | 6400102750 | 41850 | 41850 | 41850 | 41800 | 61 |
| 373 | 20240229 | 124000 | 6397552100 | 41800 | 41900 | 41900 | 41800 | 23 |
| 374 | 20240229 | 123900 | 6396588700 | 41900 | 41850 | 41900 | 41850 | 89 |
| 375 | 20240229 | 123800 | 6392859950 | 41850 | 41900 | 41900 | 41850 | 8 |
| 376 | 20240229 | 123700 | 6392525000 | 41800 | 41850 | 41850 | 41800 | 1001 |
| 377 | 20240229 | 123600 | 6350656000 | 41850 | 41950 | 41950 | 41850 | 71 |
| 378 | 20240229 | 123500 | 6347683300 | 41950 | 41950 | 41950 | 41900 | 106 |
| 379 | 20240229 | 123400 | 6343236750 | 41950 | 41950 | 41950 | 41900 | 8 |
| 380 | 20240229 | 123300 | 6342901250 | 41900 | 41850 | 41900 | 41850 | 370 |
| 381 | 20240229 | 123200 | 6327403250 | 41850 | 41850 | 41850 | 41850 | 6 |
| 382 | 20240229 | 123100 | 6327152150 | 41850 | 41850 | 41850 | 41850 | 65 |
| 383 | 20240229 | 123000 | 6324431900 | 41850 | 41850 | 41850 | 41850 | 11 |
| 384 | 20240229 | 122900 | 6323971550 | 41850 | 41800 | 41850 | 41800 | 142 |
| 385 | 20240229 | 122800 | 6318035450 | 41800 | 41800 | 41800 | 41800 | 16 |
| 386 | 20240229 | 122700 | 6317366650 | 41900 | 41850 | 41900 | 41850 | 1001 |
| 387 | 20240229 | 122600 | 6275431550 | 41800 | 41750 | 41800 | 41750 | 942 |
| 388 | 20240229 | 122500 | 6236081500 | 41800 | 41800 | 41800 | 41750 | 1264 |
| 389 | 20240229 | 122400 | 6183246450 | 41800 | 41800 | 41800 | 41800 | 329 |
| 390 | 20240229 | 122300 | 6169494250 | 41800 | 41800 | 41800 | 41800 | 103 |
| 391 | 20240229 | 122200 | 6165188850 | 41800 | 41900 | 41900 | 41800 | 22 |
| 392 | 20240229 | 122100 | 6164268050 | 41800 | 41850 | 41850 | 41800 | 162 |
| 393 | 20240229 | 122000 | 6157488500 | 41850 | 41850 | 41850 | 41850 | 1242 |
| 394 | 20240229 | 121900 | 6105510800 | 41900 | 41900 | 41900 | 41900 | 217 |
| 395 | 20240229 | 121800 | 6096418500 | 41900 | 41900 | 41900 | 41900 | 2 |
| 396 | 20240229 | 121700 | 6096334700 | 41850 | 41900 | 41900 | 41850 | 52 |
| 397 | 20240229 | 121600 | 6094156300 | 41850 | 41850 | 41850 | 41850 | 280 |
| 398 | 20240229 | 121500 | 6082438300 | 41850 | 41850 | 41850 | 41800 | 171 |
| 399 | 20240229 | 121400 | 6075282300 | 41850 | 41850 | 41850 | 41850 | 13 |
| 400 | 20240229 | 121300 | 6074738250 | 41850 | 41850 | 41850 | 41850 | 551 |
| 401 | 20240229 | 121200 | 6051678900 | 41900 | 41900 | 41900 | 41900 | 2 |
| 402 | 20240229 | 121100 | 6051595100 | 41850 | 41850 | 41900 | 41850 | 58 |
| 403 | 20240229 | 121000 | 6049167700 | 41850 | 41850 | 41850 | 41850 | 53 |
| 404 | 20240229 | 120900 | 6046949650 | 41900 | 41900 | 41900 | 41900 | 0 |
| 405 | 20240229 | 120800 | 6046949650 | 41900 | 41900 | 41900 | 41850 | 17 |
| 406 | 20240229 | 120700 | 6046237600 | 41950 | 41900 | 41950 | 41900 | 26 |
| 407 | 20240229 | 120600 | 6045148150 | 41900 | 41850 | 41900 | 41850 | 8 |
| 408 | 20240229 | 120500 | 6044813100 | 41850 | 41850 | 41900 | 41850 | 136 |
| 409 | 20240229 | 120400 | 6039115000 | 41800 | 41800 | 41800 | 41800 | 334 |
| 410 | 20240229 | 120300 | 6025153800 | 41850 | 41850 | 41850 | 41850 | 800 |
| 411 | 20240229 | 120200 | 5991673800 | 41850 | 41850 | 41900 | 41850 | 295 |
| 412 | 20240229 | 120100 | 5979327050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 413 | 20240229 | 120000 | 5979327050 | 41850 | 41850 | 41850 | 41850 | 0 |
| 414 | 20240229 | 115900 | 5979327050 | 41850 | 41850 | 41850 | 41850 | 291 |
| 415 | 20240229 | 115800 | 5967148700 | 41900 | 41900 | 41900 | 41850 | 213 |
| 416 | 20240229 | 115700 | 5958224200 | 41850 | 41900 | 41900 | 41850 | 207 |
| 417 | 20240229 | 115600 | 5949551000 | 41850 | 41850 | 41850 | 41850 | 77 |
| 418 | 20240229 | 115500 | 5946328550 | 41850 | 41800 | 41850 | 41800 | 148 |
| 419 | 20240229 | 115400 | 5940134950 | 41850 | 41800 | 41850 | 41800 | 112 |
| 420 | 20240229 | 115300 | 5935453250 | 41800 | 41800 | 41800 | 41800 | 30 |
| 421 | 20240229 | 115200 | 5934199250 | 41850 | 41800 | 41850 | 41800 | 173 |
| 422 | 20240229 | 115100 | 5926964100 | 41800 | 41800 | 41800 | 41800 | 67 |
| 423 | 20240229 | 115000 | 5924163500 | 41800 | 41800 | 41850 | 41800 | 49 |
| 424 | 20240229 | 114900 | 5922115250 | 41800 | 41800 | 41800 | 41800 | 20 |
| 425 | 20240229 | 114800 | 5921279250 | 41850 | 41800 | 41850 | 41800 | 115 |
| 426 | 20240229 | 114700 | 5916470050 | 41750 | 41800 | 41800 | 41750 | 486 |
| 427 | 20240229 | 114600 | 5896155300 | 41850 | 41850 | 41850 | 41850 | 0 |
| 428 | 20240229 | 114500 | 5896155300 | 41850 | 41850 | 41850 | 41850 | 3 |
| 429 | 20240229 | 114400 | 5896029750 | 41850 | 41800 | 41850 | 41800 | 54 |
| 430 | 20240229 | 114300 | 5893770500 | 41800 | 41800 | 41800 | 41800 | 119 |
| 431 | 20240229 | 114200 | 5888796300 | 41800 | 41800 | 41800 | 41800 | 93 |
| 432 | 20240229 | 114100 | 5884908900 | 41800 | 41800 | 41800 | 41750 | 59 |
| 433 | 20240229 | 114000 | 5882442850 | 41800 | 41800 | 41800 | 41800 | 32 |
| 434 | 20240229 | 113900 | 5881105250 | 41800 | 41800 | 41800 | 41800 | 4 |
| 435 | 20240229 | 113800 | 5880938050 | 41800 | 41800 | 41800 | 41800 | 279 |
| 436 | 20240229 | 113700 | 5869275850 | 41850 | 41850 | 41850 | 41850 | 321 |
| 437 | 20240229 | 113600 | 5855842000 | 41850 | 41850 | 41850 | 41850 | 4 |
| 438 | 20240229 | 113500 | 5855674600 | 41900 | 41850 | 41900 | 41850 | 6 |
| 439 | 20240229 | 113400 | 5855423350 | 41900 | 41900 | 41900 | 41900 | 51 |
| 440 | 20240229 | 113300 | 5853286450 | 41900 | 41900 | 41900 | 41900 | 71 |
| 441 | 20240229 | 113200 | 5850311550 | 41950 | 41900 | 41950 | 41900 | 8 |
| 442 | 20240229 | 113100 | 5849976250 | 41900 | 41900 | 41900 | 41900 | 72 |
| 443 | 20240229 | 113000 | 5846959450 | 41900 | 41900 | 41900 | 41900 | 0 |
| 444 | 20240229 | 112900 | 5846959450 | 41900 | 41900 | 41900 | 41900 | 15 |
| 445 | 20240229 | 112800 | 5846330950 | 41900 | 41900 | 41900 | 41900 | 14 |
| 446 | 20240229 | 112700 | 5845744350 | 41900 | 41900 | 41900 | 41900 | 86 |
| 447 | 20240229 | 112600 | 5842140950 | 41950 | 41900 | 41950 | 41900 | 106 |
| 448 | 20240229 | 112500 | 5837699450 | 41900 | 41950 | 41950 | 41900 | 113 |
| 449 | 20240229 | 112400 | 5832964600 | 41900 | 41950 | 41950 | 41900 | 13 |
| 450 | 20240229 | 112300 | 5832419400 | 41900 | 41850 | 41900 | 41850 | 40 |
| 451 | 20240229 | 112200 | 5830743550 | 41850 | 41900 | 41900 | 41850 | 663 |
| 452 | 20240229 | 112100 | 5802972400 | 41900 | 41850 | 41900 | 41850 | 5 |
| 453 | 20240229 | 112000 | 5802763050 | 41900 | 41850 | 41900 | 41800 | 111 |
| 454 | 20240229 | 111900 | 5798121350 | 41850 | 41850 | 41850 | 41850 | 135 |
| 455 | 20240229 | 111800 | 5792471600 | 41850 | 41900 | 41900 | 41850 | 429 |
| 456 | 20240229 | 111700 | 5774514550 | 41900 | 41800 | 41900 | 41800 | 216 |
| 457 | 20240229 | 111600 | 5765471650 | 41800 | 41850 | 41850 | 41800 | 103 |
| 458 | 20240229 | 111500 | 5761165550 | 41850 | 41850 | 41850 | 41850 | 78 |
| 459 | 20240229 | 111400 | 5757901250 | 41800 | 41800 | 41800 | 41800 | 25 |
| 460 | 20240229 | 111300 | 5756856250 | 41900 | 41800 | 41900 | 41800 | 6 |
| 461 | 20240229 | 111200 | 5756605150 | 41800 | 41850 | 41850 | 41800 | 15 |
| 462 | 20240229 | 111100 | 5755977750 | 41850 | 41800 | 41850 | 41800 | 76 |
| 463 | 20240229 | 111000 | 5752800800 | 41900 | 41900 | 41900 | 41900 | 12 |
| 464 | 20240229 | 110900 | 5752298000 | 41900 | 41800 | 42000 | 41800 | 357 |
| 465 | 20240229 | 110800 | 5737373100 | 41800 | 41750 | 41950 | 41750 | 301 |
| 466 | 20240229 | 110700 | 5724793100 | 41750 | 41950 | 41950 | 41750 | 162 |
| 467 | 20240229 | 110600 | 5718017050 | 41950 | 41800 | 41950 | 41700 | 905 |
| 468 | 20240229 | 110500 | 5680178750 | 41800 | 41850 | 41850 | 41800 | 84 |
| 469 | 20240229 | 110400 | 5676663500 | 41900 | 41900 | 41900 | 41900 | 0 |
| 470 | 20240229 | 110300 | 5676663500 | 41900 | 41900 | 41900 | 41900 | 58 |
| 471 | 20240229 | 110200 | 5674233300 | 41850 | 41850 | 41850 | 41850 | 3 |
| 472 | 20240229 | 110100 | 5674107750 | 41850 | 41750 | 41850 | 41750 | 66 |
| 473 | 20240229 | 110000 | 5671351950 | 41750 | 41850 | 41900 | 41750 | 414 |
| 474 | 20240229 | 105900 | 5654051400 | 41850 | 41800 | 41850 | 41750 | 30 |
| 475 | 20240229 | 105800 | 5652797300 | 41750 | 41750 | 41750 | 41750 | 24 |
| 476 | 20240229 | 105700 | 5651795300 | 41900 | 41900 | 41900 | 41750 | 11 |
| 477 | 20240229 | 105600 | 5651335050 | 41900 | 41850 | 41900 | 41800 | 278 |
| 478 | 20240229 | 105500 | 5639701250 | 41800 | 41800 | 41800 | 41800 | 9 |
| 479 | 20240229 | 105400 | 5639325050 | 41850 | 41850 | 41900 | 41800 | 190 |
| 480 | 20240229 | 105300 | 5631372700 | 41850 | 41850 | 41850 | 41850 | 1 |
| 481 | 20240229 | 105200 | 5631330850 | 41800 | 41800 | 41800 | 41800 | 12 |
| 482 | 20240229 | 105100 | 5630829250 | 41750 | 41800 | 41800 | 41750 | 44 |
| 483 | 20240229 | 105000 | 5628990750 | 41850 | 41750 | 41850 | 41750 | 5 |
| 484 | 20240229 | 104900 | 5628781900 | 41850 | 41700 | 41900 | 41700 | 831 |
| 485 | 20240229 | 104800 | 5594127000 | 41750 | 41750 | 41750 | 41750 | 380 |
| 486 | 20240229 | 104700 | 5578262000 | 41750 | 41800 | 41800 | 41750 | 259 |
| 487 | 20240229 | 104600 | 5567447850 | 41800 | 41800 | 41900 | 41800 | 53 |
| 488 | 20240229 | 104500 | 5565228400 | 41800 | 41800 | 41800 | 41750 | 152 |
| 489 | 20240229 | 104400 | 5558878300 | 41750 | 41750 | 41800 | 41750 | 117 |
| 490 | 20240229 | 104300 | 5553990050 | 41700 | 41750 | 41750 | 41700 | 126 |
| 491 | 20240229 | 104200 | 5548733250 | 41700 | 41750 | 41800 | 41700 | 217 |
| 492 | 20240229 | 104100 | 5539676800 | 41750 | 41750 | 41750 | 41700 | 322 |
| 493 | 20240229 | 104000 | 5526245400 | 41750 | 41800 | 41800 | 41750 | 147 |
| 494 | 20240229 | 103900 | 5520108100 | 41750 | 41800 | 41800 | 41700 | 207 |
| 495 | 20240229 | 103800 | 5511460100 | 41800 | 41800 | 41800 | 41800 | 245 |
| 496 | 20240229 | 103700 | 5501219100 | 41800 | 41800 | 41800 | 41800 | 11 |
| 497 | 20240229 | 103600 | 5500759300 | 41750 | 41750 | 41750 | 41700 | 440 |
| 498 | 20240229 | 103500 | 5482394000 | 41750 | 41750 | 41750 | 41750 | 3 |
| 499 | 20240229 | 103400 | 5482268750 | 41750 | 41900 | 41950 | 41750 | 217 |
| 500 | 20240229 | 103300 | 5473189600 | 41850 | 41800 | 41850 | 41800 | 31 |
| 501 | 20240229 | 103200 | 5471892300 | 41750 | 41750 | 41850 | 41750 | 199 |
| 502 | 20240229 | 103100 | 5463580700 | 41750 | 41800 | 41800 | 41750 | 157 |
| 503 | 20240229 | 103000 | 5457022900 | 41800 | 41800 | 41800 | 41800 | 650 |
| 504 | 20240229 | 102900 | 5429852900 | 41800 | 41750 | 41800 | 41700 | 487 |
| 505 | 20240229 | 102800 | 5409534150 | 41750 | 41750 | 41800 | 41700 | 164 |
| 506 | 20240229 | 102700 | 5402687800 | 41750 | 41750 | 41750 | 41750 | 98 |
| 507 | 20240229 | 102600 | 5398596300 | 41750 | 41800 | 41800 | 41750 | 45 |
| 508 | 20240229 | 102500 | 5396716500 | 41850 | 41750 | 41850 | 41750 | 22 |
| 509 | 20240229 | 102400 | 5395795950 | 41650 | 41750 | 41750 | 41650 | 207 |
| 510 | 20240229 | 102300 | 5387163150 | 41750 | 41750 | 41750 | 41750 | 46 |
| 511 | 20240229 | 102200 | 5385242650 | 41850 | 41750 | 41850 | 41750 | 115 |
| 512 | 20240229 | 102100 | 5380434100 | 41700 | 41900 | 41900 | 41700 | 58 |
| 513 | 20240229 | 102000 | 5378009850 | 42000 | 41900 | 42000 | 41500 | 10601 |
| 514 | 20240229 | 101900 | 4936863550 | 41900 | 41850 | 41900 | 41850 | 13 |
| 515 | 20240229 | 101800 | 4936319100 | 41850 | 41850 | 41850 | 41800 | 277 |
| 516 | 20240229 | 101700 | 4924736800 | 41850 | 41850 | 41850 | 41800 | 58 |
| 517 | 20240229 | 101600 | 4922311650 | 41850 | 41800 | 41850 | 41800 | 166 |
| 518 | 20240229 | 101500 | 4915366250 | 41800 | 41850 | 41850 | 41800 | 373 |
| 519 | 20240229 | 101400 | 4899772700 | 41850 | 41900 | 41900 | 41800 | 269 |
| 520 | 20240229 | 101300 | 4888516000 | 41900 | 41900 | 41900 | 41850 | 130 |
| 521 | 20240229 | 101200 | 4883074200 | 41900 | 41900 | 42000 | 41900 | 57 |
| 522 | 20240229 | 101100 | 4880683950 | 41850 | 41850 | 41850 | 41800 | 183 |
| 523 | 20240229 | 101000 | 4873030000 | 41800 | 41800 | 41800 | 41800 | 1 |
| 524 | 20240229 | 100900 | 4872988200 | 41800 | 41800 | 41900 | 41800 | 91 |
| 525 | 20240229 | 100800 | 4869184200 | 41800 | 41900 | 41950 | 41800 | 2738 |
| 526 | 20240229 | 100700 | 4754599250 | 41900 | 42000 | 42000 | 41900 | 618 |
| 527 | 20240229 | 100600 | 4728665350 | 42000 | 42100 | 42100 | 42000 | 63 |
| 528 | 20240229 | 100500 | 4726017400 | 42100 | 42150 | 42150 | 42100 | 27 |
| 529 | 20240229 | 100400 | 4724880650 | 42100 | 42200 | 42200 | 42100 | 40 |
| 530 | 20240229 | 100300 | 4723194850 | 42200 | 42100 | 42200 | 42100 | 707 |
| 531 | 20240229 | 100200 | 4693417500 | 42100 | 42000 | 42100 | 42000 | 73 |
| 532 | 20240229 | 100100 | 4690351200 | 42000 | 42050 | 42100 | 41950 | 1075 |
| 533 | 20240229 | 100000 | 4645198450 | 42050 | 42150 | 42150 | 42050 | 750 |
| 534 | 20240229 | 095900 | 4613648350 | 42100 | 42150 | 42150 | 42100 | 232 |
| 535 | 20240229 | 095800 | 4603877250 | 42150 | 42100 | 42150 | 42100 | 801 |
| 536 | 20240229 | 095700 | 4570145750 | 42100 | 42100 | 42100 | 42100 | 276 |
| 537 | 20240229 | 095600 | 4558526150 | 42100 | 42050 | 42100 | 42050 | 333 |
| 538 | 20240229 | 095500 | 4544519650 | 42000 | 42000 | 42000 | 41950 | 267 |
| 539 | 20240229 | 095400 | 4533309150 | 42050 | 41950 | 42050 | 41950 | 288 |
| 540 | 20240229 | 095300 | 4521226950 | 41950 | 42000 | 42000 | 41950 | 92 |
| 541 | 20240229 | 095200 | 4517364100 | 42050 | 42000 | 42050 | 42000 | 51 |
| 542 | 20240229 | 095100 | 4515222050 | 41950 | 42000 | 42000 | 41900 | 45 |
| 543 | 20240229 | 095000 | 4513334600 | 41900 | 41850 | 42100 | 41850 | 392 |
| 544 | 20240229 | 094900 | 4496893950 | 41900 | 41850 | 41900 | 41850 | 151 |
| 545 | 20240229 | 094800 | 4490574500 | 41850 | 41900 | 41950 | 41850 | 720 |
| 546 | 20240229 | 094700 | 4460411600 | 41950 | 42000 | 42000 | 41900 | 338 |
| 547 | 20240229 | 094600 | 4446230350 | 42000 | 42050 | 42100 | 41950 | 744 |
| 548 | 20240229 | 094500 | 4414920550 | 42100 | 42050 | 42100 | 42050 | 376 |
| 549 | 20240229 | 094400 | 4399100850 | 42000 | 42000 | 42050 | 41950 | 678 |
| 550 | 20240229 | 094300 | 4370616000 | 42050 | 42200 | 42200 | 42050 | 493 |
| 551 | 20240229 | 094200 | 4349841200 | 42200 | 42150 | 42200 | 42150 | 869 |
| 552 | 20240229 | 094100 | 4313176450 | 42150 | 42050 | 42200 | 42050 | 1066 |
| 553 | 20240229 | 094000 | 4268276200 | 42050 | 42000 | 42050 | 41950 | 988 |
| 554 | 20240229 | 093900 | 4226779800 | 42000 | 41950 | 42000 | 41900 | 851 |
| 555 | 20240229 | 093800 | 4191067350 | 41950 | 41950 | 42000 | 41950 | 19 |
| 556 | 20240229 | 093700 | 4190270050 | 41950 | 42000 | 42000 | 41950 | 94 |
| 557 | 20240229 | 093600 | 4186325150 | 42050 | 42000 | 42050 | 42000 | 826 |
| 558 | 20240229 | 093500 | 4151618900 | 42000 | 42100 | 42100 | 41850 | 723 |
| 559 | 20240229 | 093400 | 4121308250 | 42100 | 42050 | 42150 | 42000 | 104 |
| 560 | 20240229 | 093300 | 4116933350 | 42050 | 42100 | 42100 | 41950 | 1903 |
| 561 | 20240229 | 093200 | 4036989400 | 42100 | 42150 | 42150 | 42050 | 994 |
| 562 | 20240229 | 093100 | 3995146200 | 42100 | 42150 | 42150 | 42100 | 154 |
| 563 | 20240229 | 093000 | 3988659850 | 42100 | 42100 | 42100 | 42050 | 653 |
| 564 | 20240229 | 092900 | 3961193200 | 42150 | 42100 | 42150 | 42050 | 864 |
| 565 | 20240229 | 092800 | 3924822450 | 42100 | 42000 | 42100 | 42000 | 421 |
| 566 | 20240229 | 092700 | 3907119750 | 42000 | 41950 | 42100 | 41850 | 338 |
| 567 | 20240229 | 092600 | 3892928800 | 41950 | 41800 | 41950 | 41750 | 613 |
| 568 | 20240229 | 092500 | 3867240350 | 41900 | 41700 | 41900 | 41700 | 3947 |
| 569 | 20240229 | 092400 | 3702212650 | 41750 | 41750 | 41800 | 41650 | 321 |
| 570 | 20240229 | 092300 | 3688816550 | 41800 | 41700 | 41800 | 41550 | 643 |
| 571 | 20240229 | 092200 | 3662010250 | 41650 | 41400 | 41650 | 41350 | 1763 |
| 572 | 20240229 | 092100 | 3588784100 | 41650 | 41800 | 41800 | 41400 | 19390 |
| 573 | 20240229 | 092000 | 2784858350 | 41650 | 41700 | 41800 | 41600 | 646 |
| 574 | 20240229 | 091900 | 2757945150 | 41700 | 41750 | 41850 | 41650 | 1049 |
| 575 | 20240229 | 091800 | 2714206850 | 41700 | 41900 | 42000 | 41700 | 3149 |
| 576 | 20240229 | 091700 | 2582460950 | 41900 | 41950 | 41950 | 41900 | 577 |
| 577 | 20240229 | 091600 | 2558268850 | 41950 | 41750 | 41950 | 41750 | 368 |
| 578 | 20240229 | 091500 | 2542877350 | 41800 | 41700 | 41850 | 41650 | 1623 |
| 579 | 20240229 | 091400 | 2475195750 | 41700 | 41550 | 41700 | 41500 | 1167 |
| 580 | 20240229 | 091300 | 2426665250 | 41500 | 41600 | 41600 | 41500 | 2648 |
| 581 | 20240229 | 091200 | 2316665700 | 41650 | 41600 | 41650 | 41600 | 1056 |
| 582 | 20240229 | 091100 | 2272713500 | 41700 | 41600 | 41700 | 41550 | 1598 |
| 583 | 20240229 | 091000 | 2206175650 | 41650 | 41650 | 41700 | 41450 | 15123 |
| 584 | 20240229 | 090900 | 1578089900 | 41650 | 41800 | 41850 | 41650 | 4013 |
| 585 | 20240229 | 090800 | 1410631550 | 41800 | 41800 | 41800 | 41750 | 2416 |
| 586 | 20240229 | 090700 | 1309663900 | 41800 | 42050 | 42050 | 41800 | 8612 |
| 587 | 20240229 | 090600 | 948876850 | 42050 | 42000 | 42050 | 42000 | 1112 |
| 588 | 20240229 | 090500 | 902164050 | 42000 | 42000 | 42200 | 42000 | 4345 |
| 589 | 20240229 | 090400 | 719090100 | 42000 | 42100 | 42100 | 42000 | 3479 |
| 590 | 20240229 | 090300 | 572888800 | 42100 | 42100 | 42150 | 42000 | 5347 |
| 591 | 20240229 | 090200 | 347963500 | 42150 | 42300 | 42300 | 42100 | 3037 |
| 592 | 20240229 | 090100 | 219795600 | 42300 | 42200 | 42550 | 42200 | 317 |
| 593 | 20240229 | 090000 | 206391450 | 42250 | 42500 | 42500 | 42200 | 4577 |