31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 183400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 98966 |
| 3 | 20240229 | 183300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240229 | 183200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240229 | 183100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240229 | 183000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240229 | 182900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240229 | 182800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240229 | 182700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240229 | 182600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240229 | 182500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240229 | 182400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240229 | 182300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240229 | 182200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240229 | 182100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240229 | 182000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240229 | 181900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240229 | 181800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240229 | 181700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240229 | 181600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240229 | 181500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240229 | 181400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240229 | 181300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240229 | 181200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240229 | 181100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240229 | 181000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240229 | 180900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240229 | 180800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240229 | 180700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240229 | 180600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240229 | 180500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240229 | 180400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 98966 |
| 33 | 20240229 | 180300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240229 | 180200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240229 | 180100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240229 | 180000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240229 | 175900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240229 | 175800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240229 | 175700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240229 | 175600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240229 | 175500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240229 | 175400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240229 | 175300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240229 | 175200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240229 | 175100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240229 | 175000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240229 | 174900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240229 | 174800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240229 | 174700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240229 | 174600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240229 | 174500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240229 | 174400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240229 | 174300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240229 | 174200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240229 | 174100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240229 | 174000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240229 | 173900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240229 | 173800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240229 | 173700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240229 | 173600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240229 | 173500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240229 | 173400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 98966 |
| 63 | 20240229 | 173300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240229 | 173200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240229 | 173100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240229 | 173000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240229 | 172900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240229 | 172800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240229 | 172700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240229 | 172600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240229 | 172500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240229 | 172400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240229 | 172300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240229 | 172200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240229 | 172100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240229 | 172000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240229 | 171900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240229 | 171800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240229 | 171700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240229 | 171600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240229 | 171500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240229 | 171400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240229 | 171300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240229 | 171200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240229 | 171100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240229 | 171000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240229 | 170900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240229 | 170800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240229 | 170700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240229 | 170600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240229 | 170500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240229 | 170400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 98966 |
| 93 | 20240229 | 170300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240229 | 170200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240229 | 170100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240229 | 170000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240229 | 165900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240229 | 165800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240229 | 165700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240229 | 165600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240229 | 165500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240229 | 165400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240229 | 165300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240229 | 165200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240229 | 165100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240229 | 165000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240229 | 164900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240229 | 164800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240229 | 164700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240229 | 164600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240229 | 164500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240229 | 164400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240229 | 164300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240229 | 164200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240229 | 164100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240229 | 164000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240229 | 163900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240229 | 163800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240229 | 163700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240229 | 163600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240229 | 163500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240229 | 163400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 98966 |
| 123 | 20240229 | 163300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240229 | 163200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240229 | 163100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240229 | 163000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240229 | 162900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240229 | 162800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240229 | 162700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240229 | 162600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240229 | 162500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240229 | 162400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240229 | 162300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240229 | 162200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240229 | 162100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240229 | 162000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240229 | 161900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240229 | 161800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240229 | 161700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240229 | 161600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240229 | 161500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240229 | 161400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240229 | 161300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240229 | 161200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240229 | 161100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240229 | 161000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240229 | 160900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240229 | 160800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240229 | 160700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240229 | 160600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240229 | 160500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240229 | 160400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 98966 |
| 153 | 20240229 | 160300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240229 | 160200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240229 | 160100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240229 | 160000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240229 | 155900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240229 | 155800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240229 | 155700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240229 | 155600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240229 | 155500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240229 | 155400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240229 | 155300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240229 | 155200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240229 | 155100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240229 | 155000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240229 | 154900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240229 | 154800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240229 | 154700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240229 | 154600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240229 | 154500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240229 | 154400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240229 | 154300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240229 | 154200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240229 | 154100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240229 | 154000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240229 | 153900 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240229 | 153800 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240229 | 153700 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240229 | 153600 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240229 | 153500 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240229 | 153400 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 98966 |
| 183 | 20240229 | 153300 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240229 | 153200 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240229 | 153100 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240229 | 153000 | 15715392400 | 31500 | 31500 | 31500 | 31500 | 98966 |
| 187 | 20240229 | 152900 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20240229 | 152800 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20240229 | 152700 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20240229 | 152600 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20240229 | 152500 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20240229 | 152400 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20240229 | 152300 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20240229 | 152200 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20240229 | 152100 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20240229 | 152000 | 12597963400 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20240229 | 151900 | 12597963400 | 31700 | 31650 | 31750 | 31600 | 1424 |
| 198 | 20240229 | 151800 | 12552845650 | 31700 | 31600 | 31700 | 31600 | 1030 |
| 199 | 20240229 | 151700 | 12520238000 | 31600 | 31700 | 31700 | 31600 | 1438 |
| 200 | 20240229 | 151600 | 12474732200 | 31600 | 31700 | 31700 | 31600 | 3036 |
| 201 | 20240229 | 151500 | 12378664350 | 31700 | 31700 | 31700 | 31600 | 1915 |
| 202 | 20240229 | 151400 | 12318048500 | 31600 | 31650 | 31700 | 31600 | 1496 |
| 203 | 20240229 | 151300 | 12270697350 | 31600 | 31700 | 31700 | 31600 | 2445 |
| 204 | 20240229 | 151200 | 12193309950 | 31650 | 31650 | 31700 | 31600 | 1672 |
| 205 | 20240229 | 151100 | 12140388150 | 31650 | 31650 | 31700 | 31650 | 1915 |
| 206 | 20240229 | 151000 | 12079767900 | 31650 | 31750 | 31750 | 31600 | 1097 |
| 207 | 20240229 | 150900 | 12045041950 | 31600 | 31650 | 31700 | 31600 | 2816 |
| 208 | 20240229 | 150800 | 11955874450 | 31650 | 31700 | 31700 | 31650 | 2010 |
| 209 | 20240229 | 150700 | 11892234800 | 31700 | 31700 | 31750 | 31650 | 1090 |
| 210 | 20240229 | 150600 | 11857726450 | 31650 | 31650 | 31750 | 31600 | 2642 |
| 211 | 20240229 | 150500 | 11774057850 | 31650 | 31650 | 31750 | 31600 | 1877 |
| 212 | 20240229 | 150400 | 11714651650 | 31650 | 31600 | 31750 | 31600 | 2203 |
| 213 | 20240229 | 150300 | 11644874850 | 31600 | 31650 | 31700 | 31600 | 1703 |
| 214 | 20240229 | 150200 | 11590951750 | 31650 | 31700 | 31700 | 31650 | 2896 |
| 215 | 20240229 | 150100 | 11499267050 | 31700 | 31650 | 31700 | 31650 | 1860 |
| 216 | 20240229 | 150000 | 11440387850 | 31650 | 31600 | 31700 | 31600 | 5191 |
| 217 | 20240229 | 145900 | 11276133750 | 31650 | 31650 | 31700 | 31600 | 3241 |
| 218 | 20240229 | 145800 | 11173587300 | 31650 | 31750 | 31750 | 31600 | 2121 |
| 219 | 20240229 | 145700 | 11106417050 | 31750 | 31650 | 31750 | 31600 | 4556 |
| 220 | 20240229 | 145600 | 10962240300 | 31650 | 31600 | 31750 | 31600 | 4600 |
| 221 | 20240229 | 145500 | 10816706750 | 31550 | 31600 | 31650 | 31550 | 3716 |
| 222 | 20240229 | 145400 | 10699299700 | 31650 | 31600 | 31650 | 31550 | 2525 |
| 223 | 20240229 | 145300 | 10619500250 | 31600 | 31600 | 31650 | 31600 | 1733 |
| 224 | 20240229 | 145200 | 10564718400 | 31600 | 31650 | 31650 | 31600 | 2769 |
| 225 | 20240229 | 145100 | 10477192100 | 31650 | 31650 | 31700 | 31650 | 3191 |
| 226 | 20240229 | 145000 | 10376177150 | 31650 | 31650 | 31750 | 31650 | 3741 |
| 227 | 20240229 | 144900 | 10257660250 | 31650 | 31650 | 31700 | 31650 | 2026 |
| 228 | 20240229 | 144800 | 10193515200 | 31650 | 31700 | 31750 | 31650 | 2035 |
| 229 | 20240229 | 144700 | 10128984250 | 31700 | 31700 | 31750 | 31700 | 2928 |
| 230 | 20240229 | 144600 | 10036118000 | 31700 | 31700 | 31750 | 31700 | 1973 |
| 231 | 20240229 | 144500 | 9973557750 | 31750 | 31750 | 31750 | 31700 | 1693 |
| 232 | 20240229 | 144400 | 9919835600 | 31750 | 31750 | 31800 | 31750 | 1424 |
| 233 | 20240229 | 144300 | 9874621600 | 31750 | 31800 | 31800 | 31750 | 2776 |
| 234 | 20240229 | 144200 | 9786429900 | 31800 | 31750 | 31800 | 31750 | 831 |
| 235 | 20240229 | 144100 | 9760020200 | 31800 | 31750 | 31800 | 31750 | 980 |
| 236 | 20240229 | 144000 | 9728892800 | 31750 | 31750 | 31800 | 31750 | 561 |
| 237 | 20240229 | 143900 | 9711071850 | 31750 | 31750 | 31800 | 31750 | 623 |
| 238 | 20240229 | 143800 | 9691287600 | 31750 | 31800 | 31800 | 31700 | 2657 |
| 239 | 20240229 | 143700 | 9606916650 | 31750 | 31800 | 31850 | 31750 | 2542 |
| 240 | 20240229 | 143600 | 9526074650 | 31800 | 31850 | 31900 | 31800 | 3364 |
| 241 | 20240229 | 143500 | 9418933650 | 31900 | 31850 | 31900 | 31850 | 2901 |
| 242 | 20240229 | 143400 | 9326519050 | 31900 | 31850 | 31900 | 31850 | 266 |
| 243 | 20240229 | 143300 | 9318041000 | 31900 | 31850 | 31900 | 31850 | 550 |
| 244 | 20240229 | 143200 | 9300499950 | 31850 | 31850 | 31900 | 31850 | 539 |
| 245 | 20240229 | 143100 | 9283319850 | 31900 | 31850 | 31900 | 31850 | 738 |
| 246 | 20240229 | 143000 | 9259783300 | 31850 | 31800 | 31950 | 31800 | 3853 |
| 247 | 20240229 | 142900 | 9137026200 | 31800 | 31850 | 31900 | 31800 | 1564 |
| 248 | 20240229 | 142800 | 9087229050 | 31850 | 31900 | 31900 | 31850 | 620 |
| 249 | 20240229 | 142700 | 9067468800 | 31900 | 31850 | 31900 | 31850 | 752 |
| 250 | 20240229 | 142600 | 9043483700 | 31850 | 31850 | 31900 | 31850 | 216 |
| 251 | 20240229 | 142500 | 9036601300 | 31900 | 31850 | 31900 | 31850 | 418 |
| 252 | 20240229 | 142400 | 9023276000 | 31850 | 31850 | 31900 | 31850 | 582 |
| 253 | 20240229 | 142300 | 9004728550 | 31850 | 31850 | 31900 | 31850 | 557 |
| 254 | 20240229 | 142200 | 8986976550 | 31850 | 31950 | 31950 | 31850 | 2463 |
| 255 | 20240229 | 142100 | 8908403800 | 31950 | 31900 | 31950 | 31900 | 1694 |
| 256 | 20240229 | 142000 | 8854299000 | 31900 | 31900 | 31950 | 31900 | 471 |
| 257 | 20240229 | 141900 | 8839254750 | 31950 | 31950 | 31950 | 31900 | 732 |
| 258 | 20240229 | 141800 | 8815872150 | 31900 | 31950 | 31950 | 31900 | 413 |
| 259 | 20240229 | 141700 | 8802683900 | 31950 | 31900 | 31950 | 31900 | 1149 |
| 260 | 20240229 | 141600 | 8765986500 | 31900 | 31900 | 31950 | 31900 | 606 |
| 261 | 20240229 | 141500 | 8746642050 | 31950 | 31950 | 31950 | 31900 | 540 |
| 262 | 20240229 | 141400 | 8729403450 | 31950 | 31900 | 31950 | 31900 | 291 |
| 263 | 20240229 | 141300 | 8720115650 | 31950 | 31950 | 31950 | 31900 | 1174 |
| 264 | 20240229 | 141200 | 8682632950 | 31900 | 31950 | 31950 | 31900 | 262 |
| 265 | 20240229 | 141100 | 8674266050 | 31950 | 31900 | 31950 | 31900 | 124 |
| 266 | 20240229 | 141000 | 8670305050 | 31950 | 31900 | 31950 | 31900 | 1618 |
| 267 | 20240229 | 140900 | 8618629050 | 31950 | 31950 | 31950 | 31900 | 358 |
| 268 | 20240229 | 140800 | 8607202500 | 31900 | 31900 | 31950 | 31900 | 294 |
| 269 | 20240229 | 140700 | 8597814800 | 31900 | 31950 | 31950 | 31900 | 320 |
| 270 | 20240229 | 140600 | 8587597500 | 31900 | 32000 | 32050 | 31900 | 3151 |
| 271 | 20240229 | 140500 | 8486870350 | 32000 | 32000 | 32050 | 32000 | 452 |
| 272 | 20240229 | 140400 | 8472395600 | 32000 | 32000 | 32050 | 32000 | 1111 |
| 273 | 20240229 | 140300 | 8436833550 | 32000 | 32000 | 32050 | 32000 | 246 |
| 274 | 20240229 | 140200 | 8428958650 | 32000 | 32050 | 32050 | 32000 | 786 |
| 275 | 20240229 | 140100 | 8403791250 | 32050 | 32000 | 32050 | 32000 | 147 |
| 276 | 20240229 | 140000 | 8399080100 | 32050 | 32050 | 32050 | 32000 | 445 |
| 277 | 20240229 | 135900 | 8384821100 | 32000 | 32000 | 32050 | 32000 | 212 |
| 278 | 20240229 | 135800 | 8378031550 | 32000 | 32000 | 32050 | 32000 | 533 |
| 279 | 20240229 | 135700 | 8360966200 | 32050 | 32050 | 32050 | 31950 | 983 |
| 280 | 20240229 | 135600 | 8329500350 | 32000 | 32000 | 32050 | 32000 | 283 |
| 281 | 20240229 | 135500 | 8320434750 | 32000 | 32000 | 32100 | 32000 | 1030 |
| 282 | 20240229 | 135400 | 8287462200 | 32000 | 32050 | 32100 | 32000 | 264 |
| 283 | 20240229 | 135300 | 8279002200 | 32050 | 32050 | 32100 | 32000 | 263 |
| 284 | 20240229 | 135200 | 8270570450 | 32050 | 32050 | 32100 | 32050 | 1180 |
| 285 | 20240229 | 135100 | 8232709950 | 32050 | 32100 | 32100 | 32000 | 518 |
| 286 | 20240229 | 135000 | 8216096550 | 32050 | 32050 | 32100 | 32000 | 2156 |
| 287 | 20240229 | 134900 | 8146992950 | 32050 | 32050 | 32050 | 32000 | 184 |
| 288 | 20240229 | 134800 | 8141098550 | 32000 | 32000 | 32050 | 32000 | 358 |
| 289 | 20240229 | 134700 | 8129633700 | 32000 | 32000 | 32050 | 32000 | 1114 |
| 290 | 20240229 | 134600 | 8093948800 | 32050 | 32000 | 32050 | 32000 | 105 |
| 291 | 20240229 | 134500 | 8090584650 | 32000 | 32000 | 32050 | 32000 | 389 |
| 292 | 20240229 | 134400 | 8078122400 | 31950 | 32050 | 32050 | 31950 | 647 |
| 293 | 20240229 | 134300 | 8057415000 | 32050 | 32050 | 32050 | 32000 | 123 |
| 294 | 20240229 | 134200 | 8053474300 | 32050 | 32000 | 32050 | 32000 | 565 |
| 295 | 20240229 | 134100 | 8035379800 | 32000 | 32000 | 32050 | 32000 | 257 |
| 296 | 20240229 | 134000 | 8027152500 | 32050 | 32050 | 32050 | 32000 | 809 |
| 297 | 20240229 | 133900 | 8001248100 | 32050 | 32000 | 32050 | 32000 | 203 |
| 298 | 20240229 | 133800 | 7994743400 | 32000 | 32050 | 32050 | 32000 | 168 |
| 299 | 20240229 | 133700 | 7989363350 | 32000 | 32050 | 32050 | 32000 | 513 |
| 300 | 20240229 | 133600 | 7972931500 | 32000 | 32000 | 32050 | 32000 | 372 |
| 301 | 20240229 | 133500 | 7961020950 | 32000 | 32050 | 32050 | 32000 | 229 |
| 302 | 20240229 | 133400 | 7953682750 | 32000 | 32050 | 32050 | 32000 | 163 |
| 303 | 20240229 | 133300 | 7948459700 | 32000 | 32000 | 32050 | 32000 | 1559 |
| 304 | 20240229 | 133200 | 7898564100 | 31950 | 32000 | 32000 | 31950 | 1446 |
| 305 | 20240229 | 133100 | 7852302100 | 32000 | 32050 | 32050 | 32000 | 593 |
| 306 | 20240229 | 133000 | 7833323350 | 32000 | 32050 | 32050 | 32000 | 545 |
| 307 | 20240229 | 132900 | 7815879650 | 32000 | 31950 | 32050 | 31950 | 688 |
| 308 | 20240229 | 132800 | 7793873550 | 31950 | 32000 | 32000 | 31950 | 384 |
| 309 | 20240229 | 132700 | 7781588700 | 31950 | 31900 | 32000 | 31900 | 2543 |
| 310 | 20240229 | 132600 | 7700311200 | 31950 | 31950 | 31950 | 31850 | 317 |
| 311 | 20240229 | 132500 | 7690203550 | 31900 | 31950 | 31950 | 31900 | 838 |
| 312 | 20240229 | 132400 | 7663467250 | 31950 | 31900 | 32000 | 31900 | 397 |
| 313 | 20240229 | 132300 | 7650775100 | 31950 | 32000 | 32000 | 31900 | 567 |
| 314 | 20240229 | 132200 | 7632656200 | 31950 | 31950 | 32000 | 31950 | 277 |
| 315 | 20240229 | 132100 | 7623794800 | 31950 | 31950 | 32000 | 31900 | 1466 |
| 316 | 20240229 | 132000 | 7576951700 | 31950 | 31950 | 31950 | 31900 | 519 |
| 317 | 20240229 | 131900 | 7560371500 | 31900 | 31950 | 31950 | 31900 | 427 |
| 318 | 20240229 | 131800 | 7546734650 | 31900 | 31950 | 32000 | 31900 | 465 |
| 319 | 20240229 | 131700 | 7531877400 | 31950 | 32000 | 32000 | 31950 | 362 |
| 320 | 20240229 | 131600 | 7520303950 | 32000 | 32000 | 32000 | 31950 | 662 |
| 321 | 20240229 | 131500 | 7499123400 | 31950 | 32000 | 32000 | 31950 | 402 |
| 322 | 20240229 | 131400 | 7486269650 | 31950 | 32000 | 32000 | 31950 | 561 |
| 323 | 20240229 | 131300 | 7468332100 | 32000 | 32000 | 32050 | 32000 | 3046 |
| 324 | 20240229 | 131200 | 7370841300 | 31850 | 31950 | 32000 | 31850 | 7613 |
| 325 | 20240229 | 131100 | 7127661850 | 31950 | 31900 | 31950 | 31900 | 113 |
| 326 | 20240229 | 131000 | 7124054900 | 31950 | 31950 | 31950 | 31900 | 343 |
| 327 | 20240229 | 130900 | 7113108500 | 31950 | 31950 | 31950 | 31900 | 412 |
| 328 | 20240229 | 130800 | 7099946100 | 31950 | 31950 | 31950 | 31900 | 294 |
| 329 | 20240229 | 130700 | 7090561400 | 31900 | 31900 | 31950 | 31900 | 655 |
| 330 | 20240229 | 130600 | 7069659600 | 31900 | 31900 | 31950 | 31900 | 295 |
| 331 | 20240229 | 130500 | 7060241150 | 31900 | 31950 | 31950 | 31900 | 217 |
| 332 | 20240229 | 130400 | 7053312950 | 31900 | 31950 | 31950 | 31900 | 268 |
| 333 | 20240229 | 130300 | 7044751050 | 31950 | 31950 | 31950 | 31900 | 341 |
| 334 | 20240229 | 130200 | 7033866000 | 31950 | 31950 | 31950 | 31900 | 449 |
| 335 | 20240229 | 130100 | 7019521750 | 31950 | 31950 | 31950 | 31900 | 374 |
| 336 | 20240229 | 130000 | 7007572550 | 31950 | 31950 | 31950 | 31900 | 220 |
| 337 | 20240229 | 125900 | 7000544250 | 31950 | 31950 | 32000 | 31950 | 2361 |
| 338 | 20240229 | 125800 | 6925108300 | 31900 | 31950 | 31950 | 31900 | 187 |
| 339 | 20240229 | 125700 | 6919134950 | 31950 | 31900 | 31950 | 31900 | 147 |
| 340 | 20240229 | 125600 | 6914439100 | 31900 | 31950 | 31950 | 31900 | 228 |
| 341 | 20240229 | 125500 | 6907155750 | 31900 | 31950 | 31950 | 31900 | 433 |
| 342 | 20240229 | 125400 | 6893332050 | 31950 | 31950 | 31950 | 31900 | 504 |
| 343 | 20240229 | 125300 | 6877241000 | 31900 | 31900 | 31950 | 31900 | 473 |
| 344 | 20240229 | 125200 | 6862151800 | 31850 | 31950 | 31950 | 31850 | 188 |
| 345 | 20240229 | 125100 | 6856154900 | 31950 | 31900 | 31950 | 31900 | 311 |
| 346 | 20240229 | 125000 | 6846226800 | 31900 | 31900 | 31950 | 31900 | 148 |
| 347 | 20240229 | 124900 | 6841499750 | 31950 | 31900 | 31950 | 31850 | 420 |
| 348 | 20240229 | 124800 | 6828101800 | 31850 | 31850 | 31900 | 31850 | 164 |
| 349 | 20240229 | 124700 | 6822878200 | 31900 | 31900 | 31900 | 31850 | 176 |
| 350 | 20240229 | 124600 | 6817264500 | 31900 | 31850 | 31900 | 31850 | 424 |
| 351 | 20240229 | 124500 | 6803744600 | 31850 | 31850 | 31900 | 31800 | 287 |
| 352 | 20240229 | 124400 | 6794603400 | 31800 | 31850 | 31900 | 31800 | 323 |
| 353 | 20240229 | 124300 | 6784313150 | 31850 | 31900 | 31900 | 31850 | 349 |
| 354 | 20240229 | 124200 | 6773194850 | 31900 | 31850 | 31900 | 31850 | 94 |
| 355 | 20240229 | 124100 | 6770197250 | 31900 | 31900 | 31900 | 31850 | 377 |
| 356 | 20240229 | 124000 | 6758180550 | 31850 | 31900 | 31900 | 31850 | 192 |
| 357 | 20240229 | 123900 | 6752063400 | 31900 | 31850 | 31950 | 31850 | 2008 |
| 358 | 20240229 | 123800 | 6688044600 | 31850 | 31800 | 31900 | 31800 | 283 |
| 359 | 20240229 | 123700 | 6679031500 | 31850 | 31850 | 31850 | 31750 | 494 |
| 360 | 20240229 | 123600 | 6663331150 | 31850 | 31800 | 32050 | 31800 | 10581 |
| 361 | 20240229 | 123500 | 6325211300 | 31800 | 31800 | 31800 | 31750 | 96 |
| 362 | 20240229 | 123400 | 6322159200 | 31850 | 31800 | 31850 | 31750 | 244 |
| 363 | 20240229 | 123300 | 6314398700 | 31800 | 31850 | 31850 | 31800 | 203 |
| 364 | 20240229 | 123200 | 6307937950 | 31800 | 31800 | 31850 | 31800 | 112 |
| 365 | 20240229 | 123100 | 6304371600 | 31800 | 31800 | 31800 | 31750 | 248 |
| 366 | 20240229 | 123000 | 6296485900 | 31800 | 31800 | 31800 | 31750 | 284 |
| 367 | 20240229 | 122900 | 6287455400 | 31850 | 31850 | 31850 | 31850 | 153 |
| 368 | 20240229 | 122800 | 6282582350 | 31850 | 31800 | 31850 | 31800 | 363 |
| 369 | 20240229 | 122700 | 6271030450 | 31800 | 31850 | 31850 | 31750 | 45 |
| 370 | 20240229 | 122600 | 6269600100 | 31850 | 31800 | 31850 | 31750 | 440 |
| 371 | 20240229 | 122500 | 6255606650 | 31800 | 31800 | 31800 | 31800 | 152 |
| 372 | 20240229 | 122400 | 6250773050 | 31750 | 31850 | 31850 | 31750 | 854 |
| 373 | 20240229 | 122300 | 6223615050 | 31800 | 31800 | 31800 | 31750 | 266 |
| 374 | 20240229 | 122200 | 6215157000 | 31800 | 31800 | 31800 | 31750 | 403 |
| 375 | 20240229 | 122100 | 6202352900 | 31800 | 31850 | 31850 | 31800 | 173 |
| 376 | 20240229 | 122000 | 6196844900 | 31750 | 31850 | 31850 | 31750 | 239 |
| 377 | 20240229 | 121900 | 6189245200 | 31850 | 31800 | 31850 | 31750 | 358 |
| 378 | 20240229 | 121800 | 6177855350 | 31800 | 31800 | 31850 | 31800 | 215 |
| 379 | 20240229 | 121700 | 6171017100 | 31800 | 31800 | 31850 | 31800 | 156 |
| 380 | 20240229 | 121600 | 6166055800 | 31800 | 31800 | 31850 | 31750 | 413 |
| 381 | 20240229 | 121500 | 6152921750 | 31800 | 31850 | 31850 | 31750 | 378 |
| 382 | 20240229 | 121400 | 6140901600 | 31850 | 31850 | 31850 | 31800 | 159 |
| 383 | 20240229 | 121300 | 6135838550 | 31850 | 31800 | 31850 | 31800 | 265 |
| 384 | 20240229 | 121200 | 6127401700 | 31850 | 31850 | 31850 | 31800 | 76 |
| 385 | 20240229 | 121100 | 6124981800 | 31800 | 31850 | 31850 | 31750 | 406 |
| 386 | 20240229 | 121000 | 6112059900 | 31800 | 31800 | 31850 | 31800 | 409 |
| 387 | 20240229 | 120900 | 6099050400 | 31850 | 31850 | 31850 | 31850 | 74 |
| 388 | 20240229 | 120800 | 6096693500 | 31800 | 31800 | 31850 | 31800 | 195 |
| 389 | 20240229 | 120700 | 6090488600 | 31800 | 31850 | 31850 | 31800 | 236 |
| 390 | 20240229 | 120600 | 6082981350 | 31850 | 31850 | 31850 | 31800 | 245 |
| 391 | 20240229 | 120500 | 6075178800 | 31850 | 31800 | 31850 | 31800 | 221 |
| 392 | 20240229 | 120400 | 6068144850 | 31750 | 31850 | 31850 | 31750 | 129 |
| 393 | 20240229 | 120300 | 6064042100 | 31800 | 31850 | 31850 | 31800 | 378 |
| 394 | 20240229 | 120200 | 6052003850 | 31800 | 31800 | 31850 | 31800 | 167 |
| 395 | 20240229 | 120100 | 6046687850 | 31850 | 31850 | 31850 | 31800 | 379 |
| 396 | 20240229 | 120000 | 6034627150 | 31800 | 31850 | 31850 | 31750 | 343 |
| 397 | 20240229 | 115900 | 6023714600 | 31850 | 31800 | 31850 | 31800 | 1415 |
| 398 | 20240229 | 115800 | 5978704600 | 31800 | 31800 | 31800 | 31750 | 202 |
| 399 | 20240229 | 115700 | 5972281700 | 31800 | 31750 | 31800 | 31750 | 270 |
| 400 | 20240229 | 115600 | 5963703050 | 31700 | 31800 | 31800 | 31700 | 268 |
| 401 | 20240229 | 115500 | 5955191600 | 31800 | 31750 | 31800 | 31700 | 188 |
| 402 | 20240229 | 115400 | 5949215100 | 31750 | 31750 | 31800 | 31750 | 220 |
| 403 | 20240229 | 115300 | 5942229900 | 31750 | 31750 | 31800 | 31700 | 433 |
| 404 | 20240229 | 115200 | 5928487050 | 31750 | 31750 | 31800 | 31750 | 750 |
| 405 | 20240229 | 115100 | 5904671150 | 31750 | 31750 | 31750 | 31700 | 102 |
| 406 | 20240229 | 115000 | 5901433350 | 31750 | 31750 | 31750 | 31700 | 323 |
| 407 | 20240229 | 114900 | 5891178800 | 31700 | 31750 | 31750 | 31700 | 295 |
| 408 | 20240229 | 114800 | 5881819800 | 31700 | 31750 | 31750 | 31600 | 546 |
| 409 | 20240229 | 114700 | 5864498050 | 31750 | 31700 | 31750 | 31650 | 192 |
| 410 | 20240229 | 114600 | 5858415150 | 31750 | 31700 | 31750 | 31650 | 286 |
| 411 | 20240229 | 114500 | 5849349950 | 31700 | 31750 | 31750 | 31700 | 278 |
| 412 | 20240229 | 114400 | 5840531750 | 31650 | 31750 | 31750 | 31600 | 266 |
| 413 | 20240229 | 114300 | 5832104250 | 31700 | 31650 | 31700 | 31600 | 1094 |
| 414 | 20240229 | 114200 | 5797479950 | 31600 | 31650 | 31650 | 31600 | 68 |
| 415 | 20240229 | 114100 | 5795328700 | 31650 | 31650 | 31650 | 31600 | 216 |
| 416 | 20240229 | 114000 | 5788500750 | 31650 | 31650 | 31650 | 31600 | 319 |
| 417 | 20240229 | 113900 | 5778406100 | 31600 | 31650 | 31650 | 31600 | 116 |
| 418 | 20240229 | 113800 | 5774735700 | 31650 | 31600 | 31650 | 31600 | 330 |
| 419 | 20240229 | 113700 | 5764305150 | 31600 | 31650 | 31650 | 31550 | 1350 |
| 420 | 20240229 | 113600 | 5721645550 | 31600 | 31650 | 31650 | 31600 | 130 |
| 421 | 20240229 | 113500 | 5717533050 | 31600 | 31650 | 31650 | 31600 | 309 |
| 422 | 20240229 | 113400 | 5707756850 | 31650 | 31650 | 31650 | 31600 | 330 |
| 423 | 20240229 | 113300 | 5697325000 | 31600 | 31600 | 31650 | 31600 | 249 |
| 424 | 20240229 | 113200 | 5689446100 | 31600 | 31600 | 31650 | 31600 | 181 |
| 425 | 20240229 | 113100 | 5683720450 | 31600 | 31650 | 31650 | 31600 | 76 |
| 426 | 20240229 | 113000 | 5681317400 | 31650 | 31650 | 31650 | 31600 | 586 |
| 427 | 20240229 | 112900 | 5662787850 | 31600 | 31650 | 31650 | 31600 | 277 |
| 428 | 20240229 | 112800 | 5654028100 | 31600 | 31650 | 31650 | 31600 | 232 |
| 429 | 20240229 | 112700 | 5646687950 | 31650 | 31600 | 31650 | 31500 | 5776 |
| 430 | 20240229 | 112600 | 5464483200 | 31600 | 31650 | 31650 | 31600 | 128 |
| 431 | 20240229 | 112500 | 5460432850 | 31650 | 31600 | 31650 | 31600 | 354 |
| 432 | 20240229 | 112400 | 5449234100 | 31600 | 31600 | 31650 | 31600 | 1272 |
| 433 | 20240229 | 112300 | 5409026550 | 31650 | 31700 | 31700 | 31600 | 218 |
| 434 | 20240229 | 112200 | 5402124050 | 31750 | 31700 | 31750 | 31650 | 912 |
| 435 | 20240229 | 112100 | 5373241300 | 31700 | 31650 | 31700 | 31650 | 156 |
| 436 | 20240229 | 112000 | 5368298500 | 31650 | 31600 | 31650 | 31600 | 432 |
| 437 | 20240229 | 111900 | 5354625800 | 31650 | 31650 | 31750 | 31600 | 313 |
| 438 | 20240229 | 111800 | 5344725950 | 31650 | 31600 | 31650 | 31600 | 345 |
| 439 | 20240229 | 111700 | 5333807800 | 31650 | 31650 | 31700 | 31600 | 573 |
| 440 | 20240229 | 111600 | 5315670850 | 31600 | 31650 | 31650 | 31600 | 150 |
| 441 | 20240229 | 111500 | 5310924100 | 31650 | 31650 | 31650 | 31600 | 617 |
| 442 | 20240229 | 111400 | 5291406450 | 31650 | 31650 | 31650 | 31600 | 208 |
| 443 | 20240229 | 111300 | 5284827300 | 31650 | 31700 | 31750 | 31650 | 1043 |
| 444 | 20240229 | 111200 | 5251804400 | 31700 | 31700 | 31700 | 31650 | 594 |
| 445 | 20240229 | 111100 | 5232984150 | 31700 | 31750 | 31750 | 31650 | 223 |
| 446 | 20240229 | 111000 | 5225915350 | 31800 | 31700 | 31800 | 31650 | 313 |
| 447 | 20240229 | 110900 | 5215982400 | 31700 | 31700 | 31700 | 31700 | 245 |
| 448 | 20240229 | 110800 | 5208215900 | 31650 | 31700 | 31700 | 31650 | 291 |
| 449 | 20240229 | 110700 | 5199003700 | 31700 | 31700 | 31700 | 31650 | 423 |
| 450 | 20240229 | 110600 | 5185595550 | 31700 | 31750 | 31800 | 31650 | 515 |
| 451 | 20240229 | 110500 | 5169279150 | 31700 | 31700 | 31700 | 31700 | 997 |
| 452 | 20240229 | 110400 | 5137674250 | 31700 | 31700 | 31700 | 31650 | 347 |
| 453 | 20240229 | 110300 | 5126683200 | 31700 | 31700 | 31700 | 31600 | 270 |
| 454 | 20240229 | 110200 | 5118137050 | 31700 | 31700 | 31800 | 31650 | 562 |
| 455 | 20240229 | 110100 | 5100332000 | 31650 | 31600 | 31650 | 31600 | 768 |
| 456 | 20240229 | 110000 | 5076037650 | 31650 | 31650 | 31650 | 31600 | 335 |
| 457 | 20240229 | 105900 | 5065436850 | 31650 | 31650 | 31700 | 31600 | 464 |
| 458 | 20240229 | 105800 | 5050748500 | 31650 | 31650 | 31700 | 31650 | 528 |
| 459 | 20240229 | 105700 | 5034036250 | 31700 | 31700 | 31700 | 31600 | 525 |
| 460 | 20240229 | 105600 | 5017421750 | 31600 | 31700 | 31700 | 31600 | 1303 |
| 461 | 20240229 | 105500 | 4976177900 | 31700 | 31700 | 31700 | 31650 | 146 |
| 462 | 20240229 | 105400 | 4971550450 | 31700 | 31700 | 31700 | 31650 | 339 |
| 463 | 20240229 | 105300 | 4960804850 | 31650 | 31700 | 31700 | 31650 | 1110 |
| 464 | 20240229 | 105200 | 4925628450 | 31700 | 31700 | 31750 | 31650 | 1601 |
| 465 | 20240229 | 105100 | 4874876800 | 31750 | 31850 | 31850 | 31700 | 7509 |
| 466 | 20240229 | 105000 | 4636025750 | 31900 | 31900 | 31900 | 31850 | 258 |
| 467 | 20240229 | 104900 | 4627804700 | 31850 | 31850 | 31900 | 31850 | 130 |
| 468 | 20240229 | 104800 | 4623659450 | 31850 | 31900 | 31900 | 31850 | 1047 |
| 469 | 20240229 | 104700 | 4590274100 | 31900 | 31900 | 31900 | 31900 | 176 |
| 470 | 20240229 | 104600 | 4584659700 | 31900 | 31900 | 31950 | 31850 | 1850 |
| 471 | 20240229 | 104500 | 4525649700 | 31950 | 31950 | 31950 | 31900 | 474 |
| 472 | 20240229 | 104400 | 4510519650 | 31900 | 31900 | 31950 | 31900 | 488 |
| 473 | 20240229 | 104300 | 4494951300 | 31900 | 31900 | 31950 | 31900 | 985 |
| 474 | 20240229 | 104200 | 4463525650 | 31900 | 31950 | 31950 | 31850 | 689 |
| 475 | 20240229 | 104100 | 4441543750 | 31900 | 31900 | 31900 | 31850 | 192 |
| 476 | 20240229 | 104000 | 4435420000 | 31900 | 31900 | 31950 | 31850 | 7640 |
| 477 | 20240229 | 103900 | 4191703300 | 31900 | 31850 | 31900 | 31850 | 885 |
| 478 | 20240229 | 103800 | 4163500650 | 31850 | 31900 | 31900 | 31850 | 293 |
| 479 | 20240229 | 103700 | 4154162850 | 31900 | 31850 | 31900 | 31850 | 845 |
| 480 | 20240229 | 103600 | 4127243400 | 31850 | 31900 | 31900 | 31850 | 546 |
| 481 | 20240229 | 103500 | 4109846450 | 31900 | 31900 | 31900 | 31850 | 320 |
| 482 | 20240229 | 103400 | 4099646150 | 31850 | 31850 | 31900 | 31850 | 917 |
| 483 | 20240229 | 103300 | 4070423500 | 31850 | 31850 | 31850 | 31850 | 402 |
| 484 | 20240229 | 103200 | 4057619800 | 31850 | 31850 | 31850 | 31800 | 206 |
| 485 | 20240229 | 103100 | 4051058950 | 31850 | 31850 | 31850 | 31800 | 378 |
| 486 | 20240229 | 103000 | 4039030450 | 31850 | 31800 | 31850 | 31800 | 398 |
| 487 | 20240229 | 102900 | 4026364200 | 31850 | 31850 | 31850 | 31800 | 148 |
| 488 | 20240229 | 102800 | 4021653200 | 31850 | 31850 | 31850 | 31850 | 193 |
| 489 | 20240229 | 102700 | 4015506150 | 31850 | 31850 | 31850 | 31800 | 401 |
| 490 | 20240229 | 102600 | 4002742650 | 31900 | 31850 | 31900 | 31850 | 154 |
| 491 | 20240229 | 102500 | 3997835900 | 31800 | 31850 | 31850 | 31800 | 764 |
| 492 | 20240229 | 102400 | 3973502750 | 31850 | 31900 | 31900 | 31800 | 505 |
| 493 | 20240229 | 102300 | 3957417650 | 31900 | 31850 | 31900 | 31850 | 1973 |
| 494 | 20240229 | 102200 | 3894575650 | 31850 | 31850 | 31850 | 31800 | 598 |
| 495 | 20240229 | 102100 | 3875530150 | 31850 | 31850 | 31850 | 31850 | 59 |
| 496 | 20240229 | 102000 | 3873651000 | 31850 | 31850 | 31850 | 31800 | 235 |
| 497 | 20240229 | 101900 | 3866173950 | 31850 | 31800 | 31850 | 31750 | 1949 |
| 498 | 20240229 | 101800 | 3804194950 | 31800 | 31800 | 31800 | 31750 | 43 |
| 499 | 20240229 | 101700 | 3802827800 | 31800 | 31750 | 31800 | 31750 | 377 |
| 500 | 20240229 | 101600 | 3790857450 | 31750 | 31800 | 31800 | 31750 | 472 |
| 501 | 20240229 | 101500 | 3775867150 | 31800 | 31750 | 31800 | 31750 | 1147 |
| 502 | 20240229 | 101400 | 3739449400 | 31750 | 31750 | 31800 | 31700 | 528 |
| 503 | 20240229 | 101300 | 3722693500 | 31750 | 31750 | 31800 | 31750 | 556 |
| 504 | 20240229 | 101200 | 3705028600 | 31750 | 31800 | 31800 | 31750 | 248 |
| 505 | 20240229 | 101100 | 3697146900 | 31750 | 31750 | 31750 | 31700 | 1101 |
| 506 | 20240229 | 101000 | 3662197500 | 31750 | 31800 | 31800 | 31750 | 106 |
| 507 | 20240229 | 100900 | 3658831800 | 31800 | 31800 | 31800 | 31700 | 375 |
| 508 | 20240229 | 100800 | 3646920000 | 31800 | 31800 | 31800 | 31700 | 210 |
| 509 | 20240229 | 100700 | 3640257350 | 31800 | 31850 | 31850 | 31750 | 2119 |
| 510 | 20240229 | 100600 | 3572817900 | 31900 | 31850 | 31900 | 31850 | 659 |
| 511 | 20240229 | 100500 | 3551823000 | 31850 | 31850 | 31850 | 31800 | 971 |
| 512 | 20240229 | 100400 | 3520913800 | 31800 | 31850 | 31900 | 31800 | 2695 |
| 513 | 20240229 | 100300 | 3435076950 | 31850 | 31850 | 31850 | 31850 | 121 |
| 514 | 20240229 | 100200 | 3431223100 | 31850 | 31800 | 31850 | 31800 | 324 |
| 515 | 20240229 | 100100 | 3420913200 | 31800 | 31900 | 31900 | 31800 | 1982 |
| 516 | 20240229 | 100000 | 3357797150 | 31900 | 31800 | 31900 | 31800 | 1171 |
| 517 | 20240229 | 095900 | 3320490450 | 31750 | 31800 | 31900 | 31750 | 10231 |
| 518 | 20240229 | 095800 | 2994915050 | 31800 | 31800 | 31800 | 31750 | 372 |
| 519 | 20240229 | 095700 | 2983092200 | 31800 | 31650 | 31800 | 31650 | 3983 |
| 520 | 20240229 | 095600 | 2856664300 | 31700 | 31650 | 31700 | 31650 | 350 |
| 521 | 20240229 | 095500 | 2845573600 | 31650 | 31600 | 31650 | 31550 | 684 |
| 522 | 20240229 | 095400 | 2823958050 | 31600 | 31600 | 31600 | 31550 | 415 |
| 523 | 20240229 | 095300 | 2810856950 | 31600 | 31650 | 31650 | 31600 | 567 |
| 524 | 20240229 | 095200 | 2792930000 | 31650 | 31650 | 31700 | 31650 | 352 |
| 525 | 20240229 | 095100 | 2781785550 | 31650 | 31650 | 31650 | 31600 | 70 |
| 526 | 20240229 | 095000 | 2779571700 | 31600 | 31600 | 31650 | 31550 | 614 |
| 527 | 20240229 | 094900 | 2760169000 | 31550 | 31600 | 31600 | 31550 | 106 |
| 528 | 20240229 | 094800 | 2756821050 | 31600 | 31700 | 31700 | 31550 | 560 |
| 529 | 20240229 | 094700 | 2739105500 | 31600 | 31700 | 31750 | 31600 | 873 |
| 530 | 20240229 | 094600 | 2711447250 | 31750 | 31700 | 31750 | 31700 | 205 |
| 531 | 20240229 | 094500 | 2704948550 | 31750 | 31650 | 31750 | 31650 | 591 |
| 532 | 20240229 | 094400 | 2686235200 | 31650 | 31550 | 31650 | 31550 | 744 |
| 533 | 20240229 | 094300 | 2662729650 | 31550 | 31600 | 31650 | 31550 | 1638 |
| 534 | 20240229 | 094200 | 2610974400 | 31650 | 31700 | 31700 | 31600 | 1224 |
| 535 | 20240229 | 094100 | 2572263600 | 31700 | 31700 | 31700 | 31700 | 993 |
| 536 | 20240229 | 094000 | 2540785500 | 31700 | 31650 | 31700 | 31650 | 484 |
| 537 | 20240229 | 093900 | 2525465450 | 31650 | 31650 | 31700 | 31650 | 262 |
| 538 | 20240229 | 093800 | 2517172650 | 31650 | 31700 | 31750 | 31650 | 495 |
| 539 | 20240229 | 093700 | 2501472350 | 31700 | 31700 | 31750 | 31650 | 1093 |
| 540 | 20240229 | 093600 | 2466824400 | 31700 | 31700 | 31700 | 31650 | 129 |
| 541 | 20240229 | 093500 | 2462736550 | 31700 | 31750 | 31800 | 31700 | 1293 |
| 542 | 20240229 | 093400 | 2421688050 | 31750 | 31700 | 31750 | 31700 | 248 |
| 543 | 20240229 | 093300 | 2413824450 | 31700 | 31600 | 31700 | 31600 | 520 |
| 544 | 20240229 | 093200 | 2397368050 | 31650 | 31650 | 31700 | 31650 | 253 |
| 545 | 20240229 | 093100 | 2389360550 | 31700 | 31750 | 31800 | 31600 | 3335 |
| 546 | 20240229 | 093000 | 2283671700 | 31750 | 31750 | 31750 | 31750 | 1319 |
| 547 | 20240229 | 092900 | 2241793450 | 31750 | 31750 | 31750 | 31700 | 371 |
| 548 | 20240229 | 092800 | 2230027100 | 31700 | 31700 | 31750 | 31650 | 626 |
| 549 | 20240229 | 092700 | 2210190950 | 31650 | 31650 | 31750 | 31600 | 351 |
| 550 | 20240229 | 092600 | 2199075100 | 31650 | 31550 | 31650 | 31550 | 824 |
| 551 | 20240229 | 092500 | 2173045800 | 31600 | 31550 | 31600 | 31450 | 3280 |
| 552 | 20240229 | 092400 | 2069660950 | 31550 | 31700 | 31700 | 31550 | 1836 |
| 553 | 20240229 | 092300 | 2011612700 | 31750 | 31800 | 31850 | 31700 | 2113 |
| 554 | 20240229 | 092200 | 1944482350 | 31850 | 31800 | 31850 | 31800 | 399 |
| 555 | 20240229 | 092100 | 1931780250 | 31850 | 31800 | 31850 | 31750 | 2469 |
| 556 | 20240229 | 092000 | 1853256150 | 31800 | 31700 | 31850 | 31700 | 5395 |
| 557 | 20240229 | 091900 | 1681782650 | 31700 | 31750 | 31750 | 31700 | 645 |
| 558 | 20240229 | 091800 | 1661325400 | 31750 | 31750 | 31750 | 31700 | 616 |
| 559 | 20240229 | 091700 | 1641779050 | 31750 | 31650 | 31750 | 31650 | 1351 |
| 560 | 20240229 | 091600 | 1598914650 | 31650 | 31650 | 31700 | 31600 | 1447 |
| 561 | 20240229 | 091500 | 1553117950 | 31600 | 31750 | 31750 | 31600 | 2682 |
| 562 | 20240229 | 091400 | 1468191850 | 31750 | 31700 | 31750 | 31650 | 1268 |
| 563 | 20240229 | 091300 | 1427994650 | 31700 | 31750 | 31750 | 31650 | 589 |
| 564 | 20240229 | 091200 | 1409332750 | 31750 | 31650 | 31750 | 31550 | 1077 |
| 565 | 20240229 | 091100 | 1375285600 | 31700 | 31600 | 31700 | 31600 | 1491 |
| 566 | 20240229 | 091000 | 1328073500 | 31600 | 31700 | 31750 | 31600 | 1405 |
| 567 | 20240229 | 090900 | 1283592750 | 31700 | 31750 | 31800 | 31700 | 2019 |
| 568 | 20240229 | 090800 | 1219466200 | 31700 | 31700 | 31750 | 31600 | 2413 |
| 569 | 20240229 | 090700 | 1142989900 | 31750 | 31800 | 31800 | 31700 | 1338 |
| 570 | 20240229 | 090600 | 1100457300 | 31850 | 31750 | 31850 | 31700 | 2393 |
| 571 | 20240229 | 090500 | 1024342850 | 31700 | 31650 | 31800 | 31650 | 4859 |
| 572 | 20240229 | 090400 | 870352800 | 31650 | 31600 | 31750 | 31550 | 3321 |
| 573 | 20240229 | 090300 | 765294900 | 31600 | 31600 | 31600 | 31550 | 634 |
| 574 | 20240229 | 090200 | 745261950 | 31500 | 31250 | 31500 | 31250 | 4241 |
| 575 | 20240229 | 090100 | 612151400 | 31400 | 31600 | 31650 | 31200 | 3305 |
| 576 | 20240229 | 090000 | 508219400 | 31600 | 31400 | 31600 | 31200 | 16156 |