31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 19987 |
| 3 | 20240229 | 184300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20240229 | 184200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20240229 | 184100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20240229 | 184000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20240229 | 183900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20240229 | 183800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20240229 | 183700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20240229 | 183600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20240229 | 183500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20240229 | 183400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20240229 | 183300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20240229 | 183200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20240229 | 183100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20240229 | 183000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20240229 | 182900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20240229 | 182800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20240229 | 182700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20240229 | 182600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20240229 | 182500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20240229 | 182400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20240229 | 182300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20240229 | 182200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20240229 | 182100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20240229 | 182000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20240229 | 181900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20240229 | 181800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20240229 | 181700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20240229 | 181600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20240229 | 181500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20240229 | 181400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 19987 |
| 33 | 20240229 | 181300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20240229 | 181200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20240229 | 181100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20240229 | 181000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20240229 | 180900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20240229 | 180800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20240229 | 180700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20240229 | 180600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20240229 | 180500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20240229 | 180400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20240229 | 180300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20240229 | 180200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20240229 | 180100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20240229 | 180000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20240229 | 175900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20240229 | 175800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20240229 | 175700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20240229 | 175600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20240229 | 175500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20240229 | 175400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20240229 | 175300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20240229 | 175200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20240229 | 175100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20240229 | 175000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20240229 | 174900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20240229 | 174800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20240229 | 174700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20240229 | 174600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20240229 | 174500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20240229 | 174400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 19987 |
| 63 | 20240229 | 174300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20240229 | 174200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20240229 | 174100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20240229 | 174000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20240229 | 173900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20240229 | 173800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20240229 | 173700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20240229 | 173600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20240229 | 173500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20240229 | 173400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20240229 | 173300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20240229 | 173200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20240229 | 173100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20240229 | 173000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20240229 | 172900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20240229 | 172800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20240229 | 172700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20240229 | 172600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20240229 | 172500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20240229 | 172400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20240229 | 172300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20240229 | 172200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20240229 | 172100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20240229 | 172000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20240229 | 171900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20240229 | 171800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20240229 | 171700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20240229 | 171600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20240229 | 171500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20240229 | 171400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 19987 |
| 93 | 20240229 | 171300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20240229 | 171200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20240229 | 171100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20240229 | 171000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20240229 | 170900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20240229 | 170800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20240229 | 170700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20240229 | 170600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20240229 | 170500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20240229 | 170400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20240229 | 170300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20240229 | 170200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20240229 | 170100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20240229 | 170000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20240229 | 165900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20240229 | 165800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20240229 | 165700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20240229 | 165600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20240229 | 165500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20240229 | 165400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20240229 | 165300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20240229 | 165200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20240229 | 165100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20240229 | 165000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20240229 | 164900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20240229 | 164800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20240229 | 164700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20240229 | 164600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20240229 | 164500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20240229 | 164400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 19987 |
| 123 | 20240229 | 164300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20240229 | 164200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20240229 | 164100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20240229 | 164000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20240229 | 163900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20240229 | 163800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20240229 | 163700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20240229 | 163600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20240229 | 163500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20240229 | 163400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20240229 | 163300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20240229 | 163200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20240229 | 163100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20240229 | 163000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20240229 | 162900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20240229 | 162800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20240229 | 162700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20240229 | 162600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20240229 | 162500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20240229 | 162400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20240229 | 162300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20240229 | 162200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20240229 | 162100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20240229 | 162000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20240229 | 161900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20240229 | 161800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20240229 | 161700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20240229 | 161600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20240229 | 161500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20240229 | 161400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 19987 |
| 153 | 20240229 | 161300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20240229 | 161200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20240229 | 161100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20240229 | 161000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20240229 | 160900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20240229 | 160800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20240229 | 160700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20240229 | 160600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20240229 | 160500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20240229 | 160400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20240229 | 160300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20240229 | 160200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20240229 | 160100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20240229 | 160000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20240229 | 155900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20240229 | 155800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20240229 | 155700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20240229 | 155600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20240229 | 155500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20240229 | 155400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20240229 | 155300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20240229 | 155200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20240229 | 155100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20240229 | 155000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20240229 | 154900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20240229 | 154800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20240229 | 154700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20240229 | 154600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20240229 | 154500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20240229 | 154400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 19987 |
| 183 | 20240229 | 154300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20240229 | 154200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20240229 | 154100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20240229 | 154000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20240229 | 153900 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20240229 | 153800 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20240229 | 153700 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20240229 | 153600 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20240229 | 153500 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20240229 | 153400 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20240229 | 153300 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20240229 | 153200 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20240229 | 153100 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20240229 | 153000 | 8291155400 | 35050 | 35050 | 35050 | 35050 | 19987 |
| 197 | 20240229 | 152900 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20240229 | 152800 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20240229 | 152700 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20240229 | 152600 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20240229 | 152500 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20240229 | 152400 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20240229 | 152300 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20240229 | 152200 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 205 | 20240229 | 152100 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 206 | 20240229 | 152000 | 7590611050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 207 | 20240229 | 151900 | 7590611050 | 35000 | 35000 | 35050 | 35000 | 477 |
| 208 | 20240229 | 151800 | 7573894950 | 35050 | 35050 | 35050 | 35000 | 448 |
| 209 | 20240229 | 151700 | 7558195900 | 35050 | 35050 | 35050 | 35000 | 1210 |
| 210 | 20240229 | 151600 | 7515789950 | 35050 | 35000 | 35050 | 35000 | 173 |
| 211 | 20240229 | 151500 | 7509728850 | 35050 | 35000 | 35050 | 34950 | 551 |
| 212 | 20240229 | 151400 | 7490447750 | 35000 | 34900 | 35000 | 34900 | 2208 |
| 213 | 20240229 | 151300 | 7413219900 | 35000 | 34950 | 35000 | 34900 | 2685 |
| 214 | 20240229 | 151200 | 7319434800 | 34850 | 34950 | 34950 | 34850 | 1119 |
| 215 | 20240229 | 151100 | 7280381850 | 34950 | 34950 | 34950 | 34900 | 675 |
| 216 | 20240229 | 151000 | 7256818950 | 34950 | 34900 | 34950 | 34900 | 287 |
| 217 | 20240229 | 150900 | 7246796600 | 34900 | 34900 | 34950 | 34900 | 143 |
| 218 | 20240229 | 150800 | 7241805600 | 34900 | 34900 | 34950 | 34850 | 401 |
| 219 | 20240229 | 150700 | 7227811100 | 34900 | 34950 | 34950 | 34900 | 568 |
| 220 | 20240229 | 150600 | 7207987650 | 34950 | 34950 | 34950 | 34900 | 493 |
| 221 | 20240229 | 150500 | 7190768900 | 34950 | 34950 | 35000 | 34900 | 163 |
| 222 | 20240229 | 150400 | 7185072150 | 34950 | 34900 | 34950 | 34900 | 156 |
| 223 | 20240229 | 150300 | 7179620600 | 34950 | 34850 | 34950 | 34850 | 629 |
| 224 | 20240229 | 150200 | 7157658200 | 34900 | 34850 | 34950 | 34850 | 488 |
| 225 | 20240229 | 150100 | 7140608100 | 34950 | 34900 | 34950 | 34850 | 274 |
| 226 | 20240229 | 150000 | 7131036250 | 34900 | 34850 | 34950 | 34850 | 235 |
| 227 | 20240229 | 145900 | 7122837600 | 34800 | 34800 | 34850 | 34800 | 524 |
| 228 | 20240229 | 145800 | 7104587050 | 34800 | 34800 | 34850 | 34800 | 583 |
| 229 | 20240229 | 145700 | 7084290350 | 34800 | 34800 | 34850 | 34800 | 85 |
| 230 | 20240229 | 145600 | 7081332200 | 34800 | 34800 | 34850 | 34800 | 216 |
| 231 | 20240229 | 145500 | 7073815300 | 34800 | 34850 | 34850 | 34800 | 255 |
| 232 | 20240229 | 145400 | 7064934200 | 34850 | 34850 | 34850 | 34800 | 84 |
| 233 | 20240229 | 145300 | 7062008250 | 34850 | 34800 | 34850 | 34800 | 204 |
| 234 | 20240229 | 145200 | 7054900650 | 34800 | 34800 | 34850 | 34800 | 210 |
| 235 | 20240229 | 145100 | 7047592550 | 34800 | 34850 | 34850 | 34800 | 614 |
| 236 | 20240229 | 145000 | 7026220050 | 34850 | 34850 | 34900 | 34850 | 215 |
| 237 | 20240229 | 144900 | 7018727050 | 34850 | 34850 | 34900 | 34850 | 446 |
| 238 | 20240229 | 144800 | 7003181700 | 34850 | 34850 | 34900 | 34850 | 824 |
| 239 | 20240229 | 144700 | 6974465200 | 34900 | 34900 | 34900 | 34850 | 118 |
| 240 | 20240229 | 144600 | 6970350450 | 34900 | 35000 | 35000 | 34850 | 1816 |
| 241 | 20240229 | 144500 | 6906947650 | 34950 | 34950 | 34950 | 34950 | 64 |
| 242 | 20240229 | 144400 | 6904710850 | 34950 | 34950 | 35000 | 34950 | 63 |
| 243 | 20240229 | 144300 | 6902508500 | 35000 | 34950 | 35000 | 34950 | 561 |
| 244 | 20240229 | 144200 | 6882891300 | 34900 | 34950 | 35000 | 34900 | 331 |
| 245 | 20240229 | 144100 | 6871317550 | 35000 | 34900 | 35000 | 34900 | 43 |
| 246 | 20240229 | 144000 | 6869814700 | 35000 | 35000 | 35000 | 34900 | 114 |
| 247 | 20240229 | 143900 | 6865829350 | 34900 | 34950 | 34950 | 34900 | 301 |
| 248 | 20240229 | 143800 | 6855315200 | 34950 | 35000 | 35000 | 34950 | 414 |
| 249 | 20240229 | 143700 | 6840844000 | 35000 | 35000 | 35000 | 34950 | 170 |
| 250 | 20240229 | 143600 | 6834894800 | 34950 | 34950 | 35000 | 34950 | 52 |
| 251 | 20240229 | 143500 | 6833077300 | 34950 | 34900 | 35000 | 34900 | 148 |
| 252 | 20240229 | 143400 | 6827904500 | 34950 | 34950 | 35000 | 34900 | 234 |
| 253 | 20240229 | 143300 | 6819721750 | 34950 | 34950 | 34950 | 34900 | 41 |
| 254 | 20240229 | 143200 | 6818290500 | 34900 | 34950 | 34950 | 34900 | 91 |
| 255 | 20240229 | 143100 | 6815114500 | 34900 | 34950 | 35000 | 34900 | 233 |
| 256 | 20240229 | 143000 | 6806969950 | 34900 | 34900 | 35000 | 34900 | 114 |
| 257 | 20240229 | 142900 | 6802986000 | 34950 | 34850 | 34950 | 34850 | 35 |
| 258 | 20240229 | 142800 | 6801764150 | 34900 | 34900 | 34900 | 34850 | 198 |
| 259 | 20240229 | 142700 | 6794854050 | 34900 | 34900 | 34900 | 34850 | 97 |
| 260 | 20240229 | 142600 | 6791469350 | 34850 | 34900 | 34900 | 34850 | 24 |
| 261 | 20240229 | 142500 | 6790631800 | 34900 | 34850 | 34900 | 34850 | 208 |
| 262 | 20240229 | 142400 | 6783372650 | 34900 | 34900 | 34900 | 34900 | 108 |
| 263 | 20240229 | 142300 | 6779603450 | 34900 | 34850 | 34900 | 34850 | 6 |
| 264 | 20240229 | 142200 | 6779394150 | 34900 | 34900 | 34900 | 34900 | 14 |
| 265 | 20240229 | 142100 | 6778905550 | 34900 | 34850 | 34900 | 34850 | 103 |
| 266 | 20240229 | 142000 | 6775315900 | 34900 | 34850 | 34900 | 34850 | 28 |
| 267 | 20240229 | 141900 | 6774338750 | 34900 | 34900 | 34900 | 34850 | 106 |
| 268 | 20240229 | 141800 | 6770644350 | 34850 | 34900 | 34900 | 34850 | 3 |
| 269 | 20240229 | 141700 | 6770539700 | 34900 | 34900 | 34900 | 34900 | 251 |
| 270 | 20240229 | 141600 | 6761779800 | 34900 | 34900 | 34950 | 34900 | 191 |
| 271 | 20240229 | 141500 | 6755113750 | 34900 | 34850 | 34900 | 34850 | 137 |
| 272 | 20240229 | 141400 | 6750334150 | 34850 | 34900 | 34900 | 34850 | 104 |
| 273 | 20240229 | 141300 | 6746704600 | 34900 | 34850 | 34900 | 34850 | 19 |
| 274 | 20240229 | 141200 | 6746042250 | 34900 | 34900 | 34950 | 34900 | 50 |
| 275 | 20240229 | 141100 | 6744296050 | 34950 | 34900 | 34950 | 34850 | 165 |
| 276 | 20240229 | 141000 | 6738536550 | 34950 | 34900 | 34950 | 34900 | 82 |
| 277 | 20240229 | 140900 | 6735674050 | 34900 | 34900 | 34950 | 34900 | 92 |
| 278 | 20240229 | 140800 | 6732460500 | 34900 | 34900 | 34900 | 34850 | 30 |
| 279 | 20240229 | 140700 | 6731413800 | 34950 | 34950 | 34950 | 34900 | 19 |
| 280 | 20240229 | 140600 | 6730750250 | 34900 | 34900 | 34950 | 34900 | 196 |
| 281 | 20240229 | 140500 | 6723909750 | 34900 | 34950 | 34950 | 34900 | 57 |
| 282 | 20240229 | 140400 | 6721920350 | 34900 | 34950 | 34950 | 34900 | 45 |
| 283 | 20240229 | 140300 | 6720348750 | 34950 | 34950 | 35000 | 34900 | 476 |
| 284 | 20240229 | 140200 | 6703717150 | 34950 | 34900 | 34950 | 34900 | 12 |
| 285 | 20240229 | 140100 | 6703298250 | 34900 | 34900 | 34900 | 34900 | 20 |
| 286 | 20240229 | 140000 | 6702600250 | 34950 | 34900 | 34950 | 34900 | 8 |
| 287 | 20240229 | 135900 | 6702320750 | 34900 | 34900 | 34900 | 34850 | 244 |
| 288 | 20240229 | 135800 | 6693810450 | 34950 | 34900 | 34950 | 34900 | 170 |
| 289 | 20240229 | 135700 | 6687877300 | 34950 | 34950 | 35000 | 34900 | 399 |
| 290 | 20240229 | 135600 | 6673933450 | 34950 | 34950 | 35000 | 34950 | 54 |
| 291 | 20240229 | 135500 | 6672046050 | 34950 | 35000 | 35050 | 34950 | 593 |
| 292 | 20240229 | 135400 | 6651278750 | 35050 | 35050 | 35050 | 35000 | 570 |
| 293 | 20240229 | 135300 | 6631321150 | 35050 | 35000 | 35050 | 35000 | 168 |
| 294 | 20240229 | 135200 | 6625437050 | 35000 | 35000 | 35050 | 35000 | 118 |
| 295 | 20240229 | 135100 | 6621306950 | 35000 | 34900 | 35000 | 34900 | 336 |
| 296 | 20240229 | 135000 | 6609559800 | 34900 | 34850 | 34950 | 34850 | 210 |
| 297 | 20240229 | 134900 | 6602226500 | 34800 | 34800 | 34850 | 34800 | 277 |
| 298 | 20240229 | 134800 | 6592578750 | 34850 | 34800 | 34850 | 34750 | 91 |
| 299 | 20240229 | 134700 | 6589411800 | 34850 | 34850 | 34850 | 34800 | 13 |
| 300 | 20240229 | 134600 | 6588959150 | 34850 | 34850 | 34850 | 34750 | 95 |
| 301 | 20240229 | 134500 | 6585653400 | 34850 | 34800 | 34850 | 34800 | 89 |
| 302 | 20240229 | 134400 | 6582553000 | 34850 | 34800 | 34850 | 34750 | 703 |
| 303 | 20240229 | 134300 | 6558119050 | 34850 | 34800 | 34850 | 34800 | 18 |
| 304 | 20240229 | 134200 | 6557492300 | 34750 | 34900 | 34900 | 34750 | 731 |
| 305 | 20240229 | 134100 | 6532043250 | 34900 | 34850 | 34900 | 34800 | 113 |
| 306 | 20240229 | 134000 | 6528104250 | 34850 | 34800 | 34850 | 34800 | 136 |
| 307 | 20240229 | 133900 | 6523370750 | 34800 | 34750 | 34800 | 34750 | 283 |
| 308 | 20240229 | 133800 | 6513527400 | 34750 | 34750 | 34800 | 34750 | 102 |
| 309 | 20240229 | 133700 | 6509982250 | 34750 | 34800 | 34800 | 34750 | 14 |
| 310 | 20240229 | 133600 | 6509495100 | 34800 | 34800 | 34800 | 34750 | 120 |
| 311 | 20240229 | 133500 | 6505324350 | 34800 | 34750 | 34800 | 34750 | 82 |
| 312 | 20240229 | 133400 | 6502474450 | 34750 | 34800 | 34800 | 34750 | 647 |
| 313 | 20240229 | 133300 | 6479975550 | 34750 | 34750 | 34750 | 34750 | 665 |
| 314 | 20240229 | 133200 | 6456866800 | 34750 | 34800 | 34800 | 34750 | 400 |
| 315 | 20240229 | 133100 | 6442948150 | 34800 | 34800 | 34800 | 34800 | 1 |
| 316 | 20240229 | 133000 | 6442913350 | 34800 | 34850 | 34850 | 34800 | 300 |
| 317 | 20240229 | 132900 | 6432465850 | 34850 | 34900 | 34900 | 34800 | 335 |
| 318 | 20240229 | 132800 | 6420791100 | 34900 | 34900 | 34900 | 34850 | 119 |
| 319 | 20240229 | 132700 | 6416641650 | 34850 | 34900 | 34900 | 34850 | 652 |
| 320 | 20240229 | 132600 | 6393898900 | 34900 | 34900 | 34900 | 34900 | 370 |
| 321 | 20240229 | 132500 | 6380985900 | 34900 | 34900 | 34950 | 34900 | 7 |
| 322 | 20240229 | 132400 | 6380741500 | 34900 | 34900 | 34900 | 34900 | 59 |
| 323 | 20240229 | 132300 | 6378682400 | 34900 | 34950 | 34950 | 34900 | 420 |
| 324 | 20240229 | 132200 | 6364016600 | 34950 | 34950 | 34950 | 34900 | 131 |
| 325 | 20240229 | 132100 | 6359438250 | 34950 | 34950 | 34950 | 34900 | 5 |
| 326 | 20240229 | 132000 | 6359263550 | 34950 | 34950 | 34950 | 34950 | 13 |
| 327 | 20240229 | 131900 | 6358809200 | 34950 | 35000 | 35000 | 34950 | 10 |
| 328 | 20240229 | 131800 | 6358459500 | 35000 | 35000 | 35000 | 35000 | 1 |
| 329 | 20240229 | 131700 | 6358424500 | 35000 | 35000 | 35000 | 34950 | 93 |
| 330 | 20240229 | 131600 | 6355169550 | 34900 | 34950 | 35000 | 34900 | 331 |
| 331 | 20240229 | 131500 | 6343596800 | 34950 | 34900 | 34950 | 34900 | 645 |
| 332 | 20240229 | 131400 | 6321069100 | 34900 | 34900 | 34900 | 34850 | 123 |
| 333 | 20240229 | 131300 | 6316777400 | 34900 | 34950 | 34950 | 34900 | 1636 |
| 334 | 20240229 | 131200 | 6259624650 | 34950 | 35000 | 35000 | 34950 | 107 |
| 335 | 20240229 | 131100 | 6255884700 | 35050 | 35000 | 35050 | 35000 | 591 |
| 336 | 20240229 | 131000 | 6235197650 | 35000 | 35050 | 35050 | 35000 | 397 |
| 337 | 20240229 | 130900 | 6221296200 | 35050 | 35050 | 35100 | 35050 | 778 |
| 338 | 20240229 | 130800 | 6194027150 | 35100 | 35100 | 35100 | 35100 | 12 |
| 339 | 20240229 | 130700 | 6193605950 | 35100 | 35050 | 35100 | 35050 | 66 |
| 340 | 20240229 | 130600 | 6191292600 | 35100 | 35050 | 35100 | 35050 | 93 |
| 341 | 20240229 | 130500 | 6188032900 | 35050 | 35050 | 35050 | 35050 | 312 |
| 342 | 20240229 | 130400 | 6177097300 | 35100 | 35100 | 35100 | 35100 | 152 |
| 343 | 20240229 | 130300 | 6171762100 | 35100 | 35100 | 35100 | 35100 | 8 |
| 344 | 20240229 | 130200 | 6171481300 | 35100 | 35100 | 35100 | 35100 | 27 |
| 345 | 20240229 | 130100 | 6170533600 | 35100 | 35150 | 35150 | 35100 | 202 |
| 346 | 20240229 | 130000 | 6163443350 | 35150 | 35100 | 35150 | 35100 | 536 |
| 347 | 20240229 | 125900 | 6144627300 | 35100 | 35100 | 35100 | 35050 | 339 |
| 348 | 20240229 | 125800 | 6132732700 | 35100 | 35100 | 35100 | 35050 | 29 |
| 349 | 20240229 | 125700 | 6131715550 | 35100 | 35100 | 35100 | 35100 | 102 |
| 350 | 20240229 | 125600 | 6128135350 | 35100 | 35100 | 35100 | 35100 | 72 |
| 351 | 20240229 | 125500 | 6125608150 | 35050 | 35000 | 35050 | 35000 | 66 |
| 352 | 20240229 | 125400 | 6123294900 | 35000 | 35050 | 35050 | 35000 | 1216 |
| 353 | 20240229 | 125300 | 6080734100 | 35050 | 35050 | 35050 | 35000 | 58 |
| 354 | 20240229 | 125200 | 6078702800 | 35050 | 35050 | 35050 | 35050 | 137 |
| 355 | 20240229 | 125100 | 6073900950 | 35050 | 35050 | 35050 | 35050 | 375 |
| 356 | 20240229 | 125000 | 6060757200 | 35050 | 35050 | 35050 | 35050 | 371 |
| 357 | 20240229 | 124900 | 6047753650 | 35050 | 35000 | 35050 | 35000 | 82 |
| 358 | 20240229 | 124800 | 6044880050 | 35000 | 35050 | 35050 | 35000 | 263 |
| 359 | 20240229 | 124700 | 6035666900 | 35050 | 35000 | 35050 | 35000 | 518 |
| 360 | 20240229 | 124600 | 6017527200 | 35000 | 35050 | 35050 | 35000 | 160 |
| 361 | 20240229 | 124500 | 6011921700 | 35050 | 35100 | 35100 | 35050 | 359 |
| 362 | 20240229 | 124400 | 5999338200 | 35050 | 35050 | 35050 | 35050 | 3 |
| 363 | 20240229 | 124300 | 5999233050 | 35100 | 35050 | 35100 | 35050 | 101 |
| 364 | 20240229 | 124200 | 5995688000 | 35050 | 35050 | 35100 | 35050 | 66 |
| 365 | 20240229 | 124100 | 5993371800 | 35100 | 35100 | 35100 | 35050 | 54 |
| 366 | 20240229 | 124000 | 5991478100 | 35100 | 35100 | 35100 | 35100 | 219 |
| 367 | 20240229 | 123900 | 5983791200 | 35050 | 35050 | 35050 | 35050 | 327 |
| 368 | 20240229 | 123800 | 5972329850 | 35000 | 34950 | 35000 | 34950 | 104 |
| 369 | 20240229 | 123700 | 5968690350 | 34950 | 35000 | 35000 | 34950 | 567 |
| 370 | 20240229 | 123600 | 5948873650 | 35000 | 34950 | 35000 | 34950 | 489 |
| 371 | 20240229 | 123500 | 5931780500 | 34800 | 34900 | 34900 | 34800 | 408 |
| 372 | 20240229 | 123400 | 5917562150 | 34850 | 35000 | 35050 | 34850 | 2737 |
| 373 | 20240229 | 123300 | 5822125000 | 35050 | 35000 | 35050 | 34950 | 643 |
| 374 | 20240229 | 123200 | 5799649000 | 34950 | 35000 | 35050 | 34950 | 81 |
| 375 | 20240229 | 123100 | 5796817650 | 35000 | 35000 | 35050 | 34950 | 299 |
| 376 | 20240229 | 123000 | 5786362550 | 35000 | 35000 | 35000 | 35000 | 103 |
| 377 | 20240229 | 122900 | 5782757550 | 35000 | 35000 | 35000 | 35000 | 60 |
| 378 | 20240229 | 122800 | 5780657550 | 35000 | 35050 | 35050 | 35000 | 58 |
| 379 | 20240229 | 122700 | 5778627000 | 35050 | 35000 | 35050 | 35000 | 101 |
| 380 | 20240229 | 122600 | 5775091950 | 34900 | 34900 | 34900 | 34900 | 7 |
| 381 | 20240229 | 122500 | 5774847650 | 34900 | 35000 | 35000 | 34900 | 852 |
| 382 | 20240229 | 122400 | 5745040150 | 35000 | 35100 | 35100 | 35000 | 40 |
| 383 | 20240229 | 122300 | 5743639950 | 35100 | 35050 | 35100 | 35050 | 109 |
| 384 | 20240229 | 122200 | 5739819300 | 35100 | 35000 | 35100 | 35000 | 222 |
| 385 | 20240229 | 122100 | 5732038000 | 35000 | 35050 | 35050 | 35000 | 236 |
| 386 | 20240229 | 122000 | 5723770550 | 35050 | 35050 | 35050 | 35000 | 271 |
| 387 | 20240229 | 121900 | 5714277100 | 35050 | 35050 | 35050 | 35000 | 1852 |
| 388 | 20240229 | 121800 | 5649403950 | 35050 | 35050 | 35050 | 35050 | 198 |
| 389 | 20240229 | 121700 | 5642464050 | 35050 | 35050 | 35050 | 35000 | 86 |
| 390 | 20240229 | 121600 | 5639451850 | 35050 | 35050 | 35050 | 35050 | 785 |
| 391 | 20240229 | 121500 | 5611937600 | 35050 | 35100 | 35100 | 35050 | 181 |
| 392 | 20240229 | 121400 | 5605593450 | 35100 | 35100 | 35100 | 35050 | 208 |
| 393 | 20240229 | 121300 | 5598294800 | 35050 | 35100 | 35100 | 35050 | 129 |
| 394 | 20240229 | 121200 | 5593771350 | 35100 | 35050 | 35100 | 35000 | 82 |
| 395 | 20240229 | 121100 | 5590897300 | 35050 | 35050 | 35050 | 35050 | 3 |
| 396 | 20240229 | 121000 | 5590792150 | 35100 | 35100 | 35100 | 35000 | 202 |
| 397 | 20240229 | 120900 | 5583716950 | 35100 | 35050 | 35100 | 35050 | 433 |
| 398 | 20240229 | 120800 | 5568533500 | 35100 | 35100 | 35100 | 35100 | 70 |
| 399 | 20240229 | 120700 | 5566076500 | 35050 | 35050 | 35050 | 35050 | 0 |
| 400 | 20240229 | 120600 | 5566076500 | 35050 | 35050 | 35050 | 35050 | 81 |
| 401 | 20240229 | 120500 | 5563237450 | 35050 | 35050 | 35100 | 35050 | 157 |
| 402 | 20240229 | 120400 | 5557731250 | 35050 | 35100 | 35100 | 35050 | 534 |
| 403 | 20240229 | 120300 | 5538997900 | 35100 | 35050 | 35100 | 35050 | 226 |
| 404 | 20240229 | 120200 | 5531075550 | 35050 | 35050 | 35050 | 35050 | 0 |
| 405 | 20240229 | 120100 | 5531075550 | 35050 | 35050 | 35050 | 35050 | 206 |
| 406 | 20240229 | 120000 | 5523855250 | 35050 | 35150 | 35200 | 35050 | 407 |
| 407 | 20240229 | 115900 | 5509560950 | 35150 | 35150 | 35150 | 35150 | 598 |
| 408 | 20240229 | 115800 | 5488541250 | 35100 | 35100 | 35100 | 35050 | 407 |
| 409 | 20240229 | 115700 | 5474256650 | 35100 | 35100 | 35100 | 35050 | 711 |
| 410 | 20240229 | 115600 | 5449300700 | 35050 | 35050 | 35100 | 35050 | 817 |
| 411 | 20240229 | 115500 | 5420650700 | 34950 | 34950 | 34950 | 34950 | 102 |
| 412 | 20240229 | 115400 | 5417085800 | 34950 | 35050 | 35050 | 34950 | 68 |
| 413 | 20240229 | 115300 | 5414704000 | 35050 | 35000 | 35050 | 34900 | 398 |
| 414 | 20240229 | 115200 | 5400785500 | 35050 | 35000 | 35050 | 35000 | 152 |
| 415 | 20240229 | 115100 | 5395464400 | 35000 | 34950 | 35000 | 34950 | 205 |
| 416 | 20240229 | 115000 | 5388299400 | 34950 | 35100 | 35100 | 34950 | 435 |
| 417 | 20240229 | 114900 | 5373049200 | 35100 | 35050 | 35100 | 35050 | 180 |
| 418 | 20240229 | 114800 | 5366737100 | 35050 | 35000 | 35050 | 35000 | 373 |
| 419 | 20240229 | 114700 | 5353672050 | 34950 | 34950 | 35000 | 34900 | 313 |
| 420 | 20240229 | 114600 | 5342734600 | 34850 | 34900 | 34900 | 34800 | 272 |
| 421 | 20240229 | 114500 | 5333262750 | 34900 | 34900 | 34950 | 34900 | 14 |
| 422 | 20240229 | 114400 | 5332773650 | 34850 | 35000 | 35000 | 34850 | 635 |
| 423 | 20240229 | 114300 | 5310603050 | 35000 | 35000 | 35000 | 35000 | 128 |
| 424 | 20240229 | 114200 | 5306123050 | 35000 | 35000 | 35000 | 34950 | 48 |
| 425 | 20240229 | 114100 | 5304443300 | 35000 | 34950 | 35000 | 34950 | 24 |
| 426 | 20240229 | 114000 | 5303604450 | 35000 | 35050 | 35050 | 35000 | 124 |
| 427 | 20240229 | 113900 | 5299258850 | 35050 | 35050 | 35050 | 35000 | 93 |
| 428 | 20240229 | 113800 | 5296002550 | 35000 | 35050 | 35050 | 34950 | 328 |
| 429 | 20240229 | 113700 | 5284517200 | 35050 | 35100 | 35100 | 35000 | 20 |
| 430 | 20240229 | 113600 | 5283816400 | 35000 | 35100 | 35150 | 35000 | 1489 |
| 431 | 20240229 | 113500 | 5231656550 | 35100 | 35100 | 35100 | 35000 | 409 |
| 432 | 20240229 | 113400 | 5217322400 | 35050 | 35100 | 35100 | 35050 | 557 |
| 433 | 20240229 | 113300 | 5197784350 | 35100 | 35100 | 35100 | 35100 | 244 |
| 434 | 20240229 | 113200 | 5189219950 | 35100 | 35000 | 35100 | 35000 | 1028 |
| 435 | 20240229 | 113100 | 5153210550 | 34950 | 34900 | 35000 | 34900 | 363 |
| 436 | 20240229 | 113000 | 5140520000 | 34950 | 34950 | 35000 | 34900 | 393 |
| 437 | 20240229 | 112900 | 5126792050 | 35000 | 35000 | 35000 | 34950 | 779 |
| 438 | 20240229 | 112800 | 5099552450 | 35000 | 35000 | 35000 | 34950 | 515 |
| 439 | 20240229 | 112700 | 5081527500 | 34950 | 34900 | 34950 | 34900 | 475 |
| 440 | 20240229 | 112600 | 5064932200 | 34900 | 34900 | 34900 | 34900 | 311 |
| 441 | 20240229 | 112500 | 5054078300 | 34900 | 34850 | 34900 | 34850 | 888 |
| 442 | 20240229 | 112400 | 5023127050 | 34850 | 34850 | 34850 | 34750 | 84 |
| 443 | 20240229 | 112300 | 5020200150 | 34850 | 34800 | 34850 | 34750 | 126 |
| 444 | 20240229 | 112200 | 5015815400 | 34800 | 34850 | 34850 | 34750 | 99 |
| 445 | 20240229 | 112100 | 5012372000 | 34850 | 34800 | 34850 | 34750 | 499 |
| 446 | 20240229 | 112000 | 4995010250 | 34800 | 34800 | 34850 | 34800 | 209 |
| 447 | 20240229 | 111900 | 4987737000 | 34800 | 34850 | 34850 | 34800 | 100 |
| 448 | 20240229 | 111800 | 4984256950 | 34800 | 34800 | 34800 | 34800 | 17 |
| 449 | 20240229 | 111700 | 4983665350 | 34800 | 34750 | 34800 | 34750 | 437 |
| 450 | 20240229 | 111600 | 4968459650 | 34750 | 34800 | 34800 | 34750 | 52 |
| 451 | 20240229 | 111500 | 4966651000 | 34800 | 34750 | 34800 | 34750 | 333 |
| 452 | 20240229 | 111400 | 4955071750 | 34700 | 34750 | 34750 | 34700 | 279 |
| 453 | 20240229 | 111300 | 4945389950 | 34750 | 34700 | 34750 | 34700 | 403 |
| 454 | 20240229 | 111200 | 4931390700 | 34700 | 34700 | 34700 | 34700 | 124 |
| 455 | 20240229 | 111100 | 4927087900 | 34700 | 34700 | 34750 | 34700 | 177 |
| 456 | 20240229 | 111000 | 4920944500 | 34750 | 34700 | 34750 | 34650 | 169 |
| 457 | 20240229 | 110900 | 4915078250 | 34650 | 34650 | 34650 | 34600 | 541 |
| 458 | 20240229 | 110800 | 4896356700 | 34650 | 34600 | 34650 | 34600 | 110 |
| 459 | 20240229 | 110700 | 4892549250 | 34600 | 34600 | 34700 | 34600 | 1436 |
| 460 | 20240229 | 110600 | 4842851250 | 34600 | 34600 | 34700 | 34600 | 211 |
| 461 | 20240229 | 110500 | 4835537100 | 34650 | 34600 | 34650 | 34600 | 128 |
| 462 | 20240229 | 110400 | 4831107100 | 34600 | 34600 | 34650 | 34600 | 61 |
| 463 | 20240229 | 110300 | 4828996450 | 34600 | 34600 | 34650 | 34600 | 1499 |
| 464 | 20240229 | 110200 | 4777126450 | 34600 | 34600 | 34600 | 34600 | 303 |
| 465 | 20240229 | 110100 | 4766642650 | 34650 | 34650 | 34650 | 34600 | 1380 |
| 466 | 20240229 | 110000 | 4718886750 | 34650 | 34600 | 34700 | 34600 | 133 |
| 467 | 20240229 | 105900 | 4714278450 | 34650 | 34650 | 34650 | 34650 | 268 |
| 468 | 20240229 | 105800 | 4704992250 | 34650 | 34700 | 34700 | 34650 | 1811 |
| 469 | 20240229 | 105700 | 4642219250 | 34700 | 34750 | 34750 | 34700 | 335 |
| 470 | 20240229 | 105600 | 4630588750 | 34750 | 34700 | 34750 | 34700 | 412 |
| 471 | 20240229 | 105500 | 4616273100 | 34700 | 34700 | 34750 | 34700 | 18 |
| 472 | 20240229 | 105400 | 4615647950 | 34750 | 34700 | 34750 | 34700 | 1289 |
| 473 | 20240229 | 105300 | 4570864650 | 34750 | 34700 | 34750 | 34700 | 636 |
| 474 | 20240229 | 105200 | 4548767900 | 34750 | 34700 | 34750 | 34700 | 309 |
| 475 | 20240229 | 105100 | 4538042200 | 34700 | 34700 | 34700 | 34700 | 23 |
| 476 | 20240229 | 105000 | 4537244100 | 34750 | 34700 | 34750 | 34700 | 137 |
| 477 | 20240229 | 104900 | 4532489450 | 34700 | 34700 | 34700 | 34700 | 60 |
| 478 | 20240229 | 104800 | 4530407450 | 34700 | 34700 | 34750 | 34700 | 283 |
| 479 | 20240229 | 104700 | 4520587250 | 34700 | 34700 | 34700 | 34700 | 37 |
| 480 | 20240229 | 104600 | 4519303350 | 34700 | 34700 | 34700 | 34650 | 96 |
| 481 | 20240229 | 104500 | 4515975150 | 34700 | 34700 | 34750 | 34700 | 512 |
| 482 | 20240229 | 104400 | 4498208650 | 34750 | 34700 | 34750 | 34700 | 296 |
| 483 | 20240229 | 104300 | 4487935150 | 34700 | 34750 | 34750 | 34700 | 308 |
| 484 | 20240229 | 104200 | 4477238200 | 34800 | 34800 | 34800 | 34800 | 100 |
| 485 | 20240229 | 104100 | 4473758200 | 34800 | 34800 | 34800 | 34800 | 111 |
| 486 | 20240229 | 104000 | 4469895400 | 34800 | 34800 | 34850 | 34800 | 69 |
| 487 | 20240229 | 103900 | 4467493650 | 34800 | 34700 | 34800 | 34700 | 439 |
| 488 | 20240229 | 103800 | 4452248500 | 34750 | 34700 | 34800 | 34700 | 105 |
| 489 | 20240229 | 103700 | 4448602000 | 34750 | 34850 | 34850 | 34750 | 1020 |
| 490 | 20240229 | 103600 | 4413136050 | 34850 | 34800 | 34850 | 34800 | 104 |
| 491 | 20240229 | 103500 | 4409514400 | 34850 | 34800 | 34850 | 34800 | 210 |
| 492 | 20240229 | 103400 | 4402198550 | 34850 | 34850 | 34900 | 34850 | 184 |
| 493 | 20240229 | 103300 | 4395785900 | 34850 | 34850 | 34850 | 34800 | 145 |
| 494 | 20240229 | 103200 | 4390733150 | 34850 | 34850 | 34850 | 34850 | 286 |
| 495 | 20240229 | 103100 | 4380766050 | 34900 | 34850 | 34900 | 34850 | 45 |
| 496 | 20240229 | 103000 | 4379196950 | 34850 | 34850 | 34900 | 34850 | 180 |
| 497 | 20240229 | 102900 | 4372919550 | 34900 | 34850 | 34900 | 34850 | 43 |
| 498 | 20240229 | 102800 | 4371420450 | 34900 | 34850 | 34900 | 34850 | 28 |
| 499 | 20240229 | 102700 | 4370444350 | 34850 | 34850 | 34850 | 34800 | 277 |
| 500 | 20240229 | 102600 | 4360799150 | 34850 | 34850 | 34850 | 34800 | 359 |
| 501 | 20240229 | 102500 | 4348288150 | 34800 | 34800 | 34850 | 34800 | 66 |
| 502 | 20240229 | 102400 | 4345989850 | 34800 | 34800 | 34800 | 34800 | 145 |
| 503 | 20240229 | 102300 | 4340943850 | 34850 | 34800 | 34850 | 34800 | 105 |
| 504 | 20240229 | 102200 | 4337289250 | 34800 | 34800 | 34800 | 34750 | 214 |
| 505 | 20240229 | 102100 | 4329842250 | 34800 | 34800 | 34850 | 34800 | 227 |
| 506 | 20240229 | 102000 | 4321942000 | 34800 | 34800 | 34850 | 34800 | 304 |
| 507 | 20240229 | 101900 | 4311362250 | 34800 | 34750 | 34800 | 34750 | 217 |
| 508 | 20240229 | 101800 | 4303814150 | 34750 | 34750 | 34800 | 34650 | 362 |
| 509 | 20240229 | 101700 | 4291231700 | 34700 | 34750 | 34750 | 34650 | 1166 |
| 510 | 20240229 | 101600 | 4250785450 | 34750 | 34750 | 34750 | 34750 | 404 |
| 511 | 20240229 | 101500 | 4236746450 | 34750 | 34700 | 34800 | 34700 | 1032 |
| 512 | 20240229 | 101400 | 4200918400 | 34750 | 34800 | 34850 | 34700 | 699 |
| 513 | 20240229 | 101300 | 4176630750 | 34850 | 34950 | 35000 | 34850 | 4859 |
| 514 | 20240229 | 101200 | 4007026200 | 34950 | 34950 | 35000 | 34950 | 259 |
| 515 | 20240229 | 101100 | 3997974100 | 34950 | 35000 | 35000 | 34950 | 259 |
| 516 | 20240229 | 101000 | 3988911400 | 35000 | 35000 | 35000 | 35000 | 33 |
| 517 | 20240229 | 100900 | 3987756400 | 35050 | 35000 | 35050 | 35000 | 69 |
| 518 | 20240229 | 100800 | 3985340850 | 35050 | 35050 | 35050 | 35050 | 30 |
| 519 | 20240229 | 100700 | 3984289350 | 35050 | 35000 | 35050 | 34950 | 341 |
| 520 | 20240229 | 100600 | 3972348350 | 35000 | 35100 | 35100 | 35000 | 912 |
| 521 | 20240229 | 100500 | 3940428200 | 35100 | 35100 | 35100 | 35050 | 355 |
| 522 | 20240229 | 100400 | 3927970050 | 35100 | 35100 | 35100 | 35100 | 34 |
| 523 | 20240229 | 100300 | 3926776650 | 35100 | 35050 | 35100 | 35000 | 485 |
| 524 | 20240229 | 100200 | 3909773550 | 35050 | 35100 | 35100 | 35050 | 669 |
| 525 | 20240229 | 100100 | 3886323400 | 35100 | 35100 | 35100 | 35050 | 167 |
| 526 | 20240229 | 100000 | 3880467750 | 35050 | 35050 | 35100 | 35000 | 566 |
| 527 | 20240229 | 095900 | 3860627400 | 35000 | 35100 | 35100 | 35000 | 1230 |
| 528 | 20240229 | 095800 | 3817519200 | 35100 | 35000 | 35150 | 35000 | 59 |
| 529 | 20240229 | 095700 | 3815448300 | 35150 | 35050 | 35150 | 35050 | 1986 |
| 530 | 20240229 | 095600 | 3745771800 | 35100 | 35100 | 35100 | 35050 | 1313 |
| 531 | 20240229 | 095500 | 3699745050 | 35100 | 35150 | 35150 | 35050 | 490 |
| 532 | 20240229 | 095400 | 3682547500 | 35150 | 35150 | 35200 | 35150 | 591 |
| 533 | 20240229 | 095300 | 3661773700 | 35150 | 35200 | 35200 | 35150 | 479 |
| 534 | 20240229 | 095200 | 3644918800 | 35200 | 35200 | 35200 | 35200 | 168 |
| 535 | 20240229 | 095100 | 3639005200 | 35200 | 35150 | 35200 | 35100 | 954 |
| 536 | 20240229 | 095000 | 3605469000 | 35150 | 35200 | 35200 | 35100 | 1147 |
| 537 | 20240229 | 094900 | 3565136950 | 35200 | 35250 | 35300 | 35200 | 878 |
| 538 | 20240229 | 094800 | 3534194000 | 35250 | 35300 | 35350 | 35250 | 1418 |
| 539 | 20240229 | 094700 | 3484170950 | 35350 | 35450 | 35450 | 35300 | 3005 |
| 540 | 20240229 | 094600 | 3377976850 | 35400 | 35400 | 35450 | 35350 | 1348 |
| 541 | 20240229 | 094500 | 3330257300 | 35400 | 35400 | 35500 | 35350 | 2020 |
| 542 | 20240229 | 094400 | 3258690750 | 35450 | 35350 | 35500 | 35300 | 3702 |
| 543 | 20240229 | 094300 | 3127576400 | 35300 | 35200 | 35300 | 35200 | 3316 |
| 544 | 20240229 | 094200 | 3010693800 | 35200 | 35150 | 35200 | 35150 | 958 |
| 545 | 20240229 | 094100 | 2976981050 | 35050 | 35050 | 35100 | 35050 | 912 |
| 546 | 20240229 | 094000 | 2945000200 | 35050 | 35050 | 35050 | 35000 | 380 |
| 547 | 20240229 | 093900 | 2931693200 | 35000 | 35000 | 35000 | 34950 | 406 |
| 548 | 20240229 | 093800 | 2917484500 | 35000 | 35050 | 35050 | 34950 | 1714 |
| 549 | 20240229 | 093700 | 2857456200 | 35050 | 34950 | 35050 | 34950 | 2596 |
| 550 | 20240229 | 093600 | 2766590050 | 35000 | 35000 | 35000 | 34950 | 285 |
| 551 | 20240229 | 093500 | 2756627750 | 34800 | 35000 | 35000 | 34800 | 1376 |
| 552 | 20240229 | 093400 | 2708545550 | 35000 | 34850 | 35000 | 34800 | 4054 |
| 553 | 20240229 | 093300 | 2566927400 | 34800 | 34700 | 34800 | 34600 | 1259 |
| 554 | 20240229 | 093200 | 2523189450 | 34750 | 34550 | 34800 | 34550 | 861 |
| 555 | 20240229 | 093100 | 2493323950 | 34700 | 34500 | 34700 | 34450 | 2212 |
| 556 | 20240229 | 093000 | 2416821600 | 34450 | 34550 | 34600 | 34450 | 1064 |
| 557 | 20240229 | 092900 | 2380092050 | 34550 | 34550 | 34550 | 34450 | 2633 |
| 558 | 20240229 | 092800 | 2289168000 | 34550 | 34600 | 34600 | 34550 | 1995 |
| 559 | 20240229 | 092700 | 2220146350 | 34600 | 34650 | 34650 | 34600 | 1117 |
| 560 | 20240229 | 092600 | 2181461350 | 34650 | 34750 | 34750 | 34650 | 459 |
| 561 | 20240229 | 092500 | 2165541100 | 34750 | 34650 | 34800 | 34650 | 115 |
| 562 | 20240229 | 092400 | 2161553050 | 34650 | 34750 | 34750 | 34600 | 908 |
| 563 | 20240229 | 092300 | 2130094550 | 34800 | 34650 | 34800 | 34600 | 3153 |
| 564 | 20240229 | 092200 | 2020790750 | 34650 | 34750 | 34750 | 34600 | 1540 |
| 565 | 20240229 | 092100 | 1967437750 | 34750 | 34800 | 34800 | 34750 | 939 |
| 566 | 20240229 | 092000 | 1934801100 | 34800 | 34750 | 34800 | 34750 | 259 |
| 567 | 20240229 | 091900 | 1925800050 | 34700 | 34750 | 34800 | 34700 | 1867 |
| 568 | 20240229 | 091800 | 1860884200 | 34750 | 34600 | 34750 | 34600 | 2005 |
| 569 | 20240229 | 091700 | 1791353900 | 34600 | 34600 | 34650 | 34550 | 759 |
| 570 | 20240229 | 091600 | 1765065100 | 34600 | 34550 | 34600 | 34500 | 753 |
| 571 | 20240229 | 091500 | 1739051750 | 34550 | 34400 | 34550 | 34300 | 2778 |
| 572 | 20240229 | 091400 | 1643373100 | 34400 | 34300 | 34400 | 34200 | 3307 |
| 573 | 20240229 | 091300 | 1530047350 | 34300 | 34300 | 34450 | 34250 | 1581 |
| 574 | 20240229 | 091200 | 1475792200 | 34450 | 34400 | 34450 | 34200 | 4605 |
| 575 | 20240229 | 091100 | 1317776400 | 34350 | 34650 | 34650 | 34350 | 2328 |
| 576 | 20240229 | 091000 | 1237539700 | 34650 | 34700 | 34700 | 34500 | 4659 |
| 577 | 20240229 | 090900 | 1076336450 | 34650 | 34750 | 34750 | 34650 | 2666 |
| 578 | 20240229 | 090800 | 983895850 | 34750 | 34700 | 34800 | 34700 | 986 |
| 579 | 20240229 | 090700 | 949662150 | 34700 | 34900 | 34900 | 34650 | 1365 |
| 580 | 20240229 | 090600 | 902223150 | 34900 | 34650 | 34900 | 34600 | 2945 |
| 581 | 20240229 | 090500 | 799878500 | 34600 | 34800 | 34850 | 34600 | 5333 |
| 582 | 20240229 | 090400 | 614834950 | 34850 | 34800 | 34850 | 34800 | 869 |
| 583 | 20240229 | 090300 | 584584450 | 34750 | 35050 | 35050 | 34750 | 2825 |
| 584 | 20240229 | 090200 | 486002850 | 35050 | 35350 | 35350 | 35000 | 5224 |
| 585 | 20240229 | 090100 | 302266350 | 35350 | 35550 | 35550 | 35200 | 2205 |
| 586 | 20240229 | 090000 | 224186150 | 35650 | 35050 | 35650 | 35050 | 6066 |