32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 191100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 3 | 20240229 | 191000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20240229 | 190900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20240229 | 190800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20240229 | 190700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20240229 | 190600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20240229 | 190500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20240229 | 190400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20240229 | 190300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20240229 | 190200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20240229 | 190100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20240229 | 190000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20240229 | 185900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20240229 | 185800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20240229 | 185700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20240229 | 185600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20240229 | 185500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20240229 | 185400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20240229 | 185300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20240229 | 185200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20240229 | 185100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20240229 | 185000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20240229 | 184900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20240229 | 184800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20240229 | 184700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20240229 | 184600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20240229 | 184500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20240229 | 184400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20240229 | 184300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20240229 | 184200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20240229 | 184100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 33 | 20240229 | 184000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20240229 | 183900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20240229 | 183800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20240229 | 183700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20240229 | 183600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20240229 | 183500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20240229 | 183400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20240229 | 183300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20240229 | 183200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20240229 | 183100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20240229 | 183000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20240229 | 182900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20240229 | 182800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20240229 | 182700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20240229 | 182600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20240229 | 182500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20240229 | 182400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20240229 | 182300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20240229 | 182200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20240229 | 182100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20240229 | 182000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20240229 | 181900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20240229 | 181800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20240229 | 181700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20240229 | 181600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20240229 | 181500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20240229 | 181400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20240229 | 181300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20240229 | 181200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20240229 | 181100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 63 | 20240229 | 181000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20240229 | 180900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20240229 | 180800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20240229 | 180700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20240229 | 180600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20240229 | 180500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20240229 | 180400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20240229 | 180300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20240229 | 180200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20240229 | 180100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20240229 | 180000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20240229 | 175900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20240229 | 175800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20240229 | 175700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20240229 | 175600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20240229 | 175500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20240229 | 175400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20240229 | 175300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20240229 | 175200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20240229 | 175100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20240229 | 175000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20240229 | 174900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20240229 | 174800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20240229 | 174700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20240229 | 174600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20240229 | 174500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20240229 | 174400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20240229 | 174300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20240229 | 174200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20240229 | 174100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 93 | 20240229 | 174000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20240229 | 173900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20240229 | 173800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20240229 | 173700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20240229 | 173600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20240229 | 173500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20240229 | 173400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20240229 | 173300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20240229 | 173200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20240229 | 173100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20240229 | 173000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20240229 | 172900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20240229 | 172800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20240229 | 172700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20240229 | 172600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20240229 | 172500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20240229 | 172400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20240229 | 172300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20240229 | 172200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20240229 | 172100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20240229 | 172000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20240229 | 171900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20240229 | 171800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20240229 | 171700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20240229 | 171600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20240229 | 171500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20240229 | 171400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20240229 | 171300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20240229 | 171200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20240229 | 171100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 123 | 20240229 | 171000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20240229 | 170900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20240229 | 170800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20240229 | 170700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20240229 | 170600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20240229 | 170500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20240229 | 170400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20240229 | 170300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20240229 | 170200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20240229 | 170100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20240229 | 170000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20240229 | 165900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20240229 | 165800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20240229 | 165700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20240229 | 165600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20240229 | 165500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20240229 | 165400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20240229 | 165300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20240229 | 165200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20240229 | 165100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20240229 | 165000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20240229 | 164900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20240229 | 164800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20240229 | 164700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20240229 | 164600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20240229 | 164500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20240229 | 164400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20240229 | 164300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20240229 | 164200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20240229 | 164100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 153 | 20240229 | 164000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20240229 | 163900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20240229 | 163800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20240229 | 163700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20240229 | 163600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20240229 | 163500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20240229 | 163400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20240229 | 163300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20240229 | 163200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20240229 | 163100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20240229 | 163000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20240229 | 162900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20240229 | 162800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20240229 | 162700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20240229 | 162600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20240229 | 162500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20240229 | 162400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20240229 | 162300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20240229 | 162200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20240229 | 162100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20240229 | 162000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20240229 | 161900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20240229 | 161800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20240229 | 161700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20240229 | 161600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20240229 | 161500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20240229 | 161400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20240229 | 161300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20240229 | 161200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20240229 | 161100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 183 | 20240229 | 161000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20240229 | 160900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20240229 | 160800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20240229 | 160700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20240229 | 160600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20240229 | 160500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20240229 | 160400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20240229 | 160300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20240229 | 160200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20240229 | 160100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20240229 | 160000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20240229 | 155900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20240229 | 155800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20240229 | 155700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20240229 | 155600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20240229 | 155500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20240229 | 155400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20240229 | 155300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20240229 | 155200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20240229 | 155100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20240229 | 155000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20240229 | 154900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20240229 | 154800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20240229 | 154700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20240229 | 154600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20240229 | 154500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20240229 | 154400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20240229 | 154300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20240229 | 154200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20240229 | 154100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 213 | 20240229 | 154000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20240229 | 153900 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20240229 | 153800 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20240229 | 153700 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20240229 | 153600 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20240229 | 153500 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20240229 | 153400 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20240229 | 153300 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20240229 | 153200 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20240229 | 153100 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20240229 | 153000 | 6296879650 | 37550 | 37550 | 37550 | 37550 | 13608 |
| 224 | 20240229 | 152900 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20240229 | 152800 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20240229 | 152700 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20240229 | 152600 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20240229 | 152500 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20240229 | 152400 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20240229 | 152300 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20240229 | 152200 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20240229 | 152100 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20240229 | 152000 | 5785899250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20240229 | 151900 | 5785899250 | 37550 | 37600 | 37700 | 37550 | 372 |
| 235 | 20240229 | 151800 | 5771899700 | 37600 | 37700 | 37750 | 37600 | 629 |
| 236 | 20240229 | 151700 | 5748189050 | 37700 | 37700 | 37750 | 37650 | 386 |
| 237 | 20240229 | 151600 | 5733634550 | 37650 | 37650 | 37750 | 37650 | 285 |
| 238 | 20240229 | 151500 | 5722889550 | 37750 | 37650 | 37750 | 37600 | 558 |
| 239 | 20240229 | 151400 | 5701836150 | 37700 | 37650 | 37700 | 37650 | 347 |
| 240 | 20240229 | 151300 | 5688765000 | 37700 | 37700 | 37800 | 37650 | 824 |
| 241 | 20240229 | 151200 | 5657713850 | 37650 | 37700 | 37700 | 37600 | 106 |
| 242 | 20240229 | 151100 | 5653719950 | 37650 | 37650 | 37700 | 37600 | 640 |
| 243 | 20240229 | 151000 | 5629624000 | 37700 | 37650 | 37700 | 37650 | 153 |
| 244 | 20240229 | 150900 | 5623857600 | 37700 | 37700 | 37750 | 37650 | 1192 |
| 245 | 20240229 | 150800 | 5578917100 | 37650 | 37700 | 37700 | 37650 | 298 |
| 246 | 20240229 | 150700 | 5567688300 | 37700 | 37700 | 37750 | 37650 | 112 |
| 247 | 20240229 | 150600 | 5563465300 | 37700 | 37700 | 37750 | 37650 | 580 |
| 248 | 20240229 | 150500 | 5541597850 | 37650 | 37750 | 37750 | 37650 | 179 |
| 249 | 20240229 | 150400 | 5534850700 | 37750 | 37600 | 37750 | 37600 | 913 |
| 250 | 20240229 | 150300 | 5500437950 | 37650 | 37600 | 37650 | 37600 | 522 |
| 251 | 20240229 | 150200 | 5480786250 | 37600 | 37650 | 37650 | 37600 | 91 |
| 252 | 20240229 | 150100 | 5477361300 | 37650 | 37650 | 37650 | 37600 | 146 |
| 253 | 20240229 | 150000 | 5471865700 | 37650 | 37750 | 37750 | 37600 | 1161 |
| 254 | 20240229 | 145900 | 5428105500 | 37750 | 37750 | 37750 | 37700 | 949 |
| 255 | 20240229 | 145800 | 5392281250 | 37750 | 37750 | 37750 | 37700 | 424 |
| 256 | 20240229 | 145700 | 5376275750 | 37750 | 37750 | 37750 | 37700 | 278 |
| 257 | 20240229 | 145600 | 5365781700 | 37700 | 37750 | 37750 | 37700 | 126 |
| 258 | 20240229 | 145500 | 5361025700 | 37700 | 37700 | 37750 | 37700 | 124 |
| 259 | 20240229 | 145400 | 5356345350 | 37700 | 37750 | 37800 | 37700 | 1154 |
| 260 | 20240229 | 145300 | 5312781050 | 37700 | 37700 | 37750 | 37700 | 98 |
| 261 | 20240229 | 145200 | 5309084150 | 37700 | 37750 | 37800 | 37700 | 1661 |
| 262 | 20240229 | 145100 | 5246385700 | 37750 | 37750 | 37800 | 37750 | 249 |
| 263 | 20240229 | 145000 | 5236978900 | 37750 | 37750 | 37800 | 37750 | 269 |
| 264 | 20240229 | 144900 | 5226816250 | 37800 | 37800 | 37800 | 37750 | 103 |
| 265 | 20240229 | 144800 | 5222923400 | 37750 | 37750 | 37850 | 37750 | 1489 |
| 266 | 20240229 | 144700 | 5166644800 | 37750 | 37800 | 37800 | 37750 | 203 |
| 267 | 20240229 | 144600 | 5158973550 | 37750 | 37750 | 37800 | 37750 | 447 |
| 268 | 20240229 | 144500 | 5142079450 | 37750 | 37750 | 37800 | 37750 | 989 |
| 269 | 20240229 | 144400 | 5104701100 | 37800 | 37800 | 37800 | 37750 | 155 |
| 270 | 20240229 | 144300 | 5098843100 | 37800 | 37750 | 37800 | 37750 | 322 |
| 271 | 20240229 | 144200 | 5086674600 | 37700 | 37750 | 37800 | 37700 | 182 |
| 272 | 20240229 | 144100 | 5079802600 | 37750 | 37750 | 37800 | 37700 | 778 |
| 273 | 20240229 | 144000 | 5050430750 | 37750 | 37800 | 37850 | 37750 | 1410 |
| 274 | 20240229 | 143900 | 4997150500 | 37800 | 37750 | 37800 | 37700 | 255 |
| 275 | 20240229 | 143800 | 4987517650 | 37700 | 37750 | 37750 | 37700 | 238 |
| 276 | 20240229 | 143700 | 4978533650 | 37800 | 37800 | 37850 | 37700 | 1528 |
| 277 | 20240229 | 143600 | 4920834350 | 37800 | 37800 | 37800 | 37750 | 336 |
| 278 | 20240229 | 143500 | 4908134100 | 37800 | 37800 | 37800 | 37750 | 180 |
| 279 | 20240229 | 143400 | 4901331650 | 37750 | 37800 | 37800 | 37750 | 276 |
| 280 | 20240229 | 143300 | 4890901000 | 37750 | 37750 | 37800 | 37750 | 1039 |
| 281 | 20240229 | 143200 | 4851670850 | 37800 | 37850 | 37850 | 37750 | 1147 |
| 282 | 20240229 | 143100 | 4808310800 | 37850 | 37800 | 37850 | 37800 | 146 |
| 283 | 20240229 | 143000 | 4802785500 | 37800 | 37850 | 37850 | 37800 | 1112 |
| 284 | 20240229 | 142900 | 4760702800 | 37850 | 37850 | 37850 | 37800 | 160 |
| 285 | 20240229 | 142800 | 4754646850 | 37800 | 37850 | 37850 | 37800 | 442 |
| 286 | 20240229 | 142700 | 4737918550 | 37850 | 37850 | 37900 | 37800 | 639 |
| 287 | 20240229 | 142600 | 4713730300 | 37800 | 37850 | 37850 | 37800 | 173 |
| 288 | 20240229 | 142500 | 4707183050 | 37850 | 37800 | 37850 | 37800 | 331 |
| 289 | 20240229 | 142400 | 4694656700 | 37800 | 37750 | 37800 | 37750 | 280 |
| 290 | 20240229 | 142300 | 4684073500 | 37800 | 37800 | 37850 | 37750 | 629 |
| 291 | 20240229 | 142200 | 4660293050 | 37850 | 37850 | 37900 | 37800 | 3791 |
| 292 | 20240229 | 142100 | 4516898000 | 37900 | 37900 | 37900 | 37850 | 670 |
| 293 | 20240229 | 142000 | 4491509650 | 37900 | 37850 | 37900 | 37850 | 526 |
| 294 | 20240229 | 141900 | 4471594300 | 37850 | 37850 | 37850 | 37800 | 260 |
| 295 | 20240229 | 141800 | 4461754000 | 37850 | 37850 | 37850 | 37800 | 632 |
| 296 | 20240229 | 141700 | 4437835500 | 37850 | 37800 | 37850 | 37800 | 545 |
| 297 | 20240229 | 141600 | 4417207300 | 37850 | 37850 | 37850 | 37800 | 176 |
| 298 | 20240229 | 141500 | 4410545750 | 37850 | 37800 | 37850 | 37800 | 577 |
| 299 | 20240229 | 141400 | 4388714800 | 37800 | 37850 | 37850 | 37800 | 403 |
| 300 | 20240229 | 141300 | 4373461300 | 37850 | 37850 | 37850 | 37800 | 166 |
| 301 | 20240229 | 141200 | 4367178250 | 37850 | 37800 | 37850 | 37800 | 574 |
| 302 | 20240229 | 141100 | 4345472550 | 37800 | 37800 | 37800 | 37750 | 408 |
| 303 | 20240229 | 141000 | 4330050250 | 37750 | 37800 | 37800 | 37750 | 825 |
| 304 | 20240229 | 140900 | 4298882850 | 37800 | 37800 | 37800 | 37800 | 392 |
| 305 | 20240229 | 140800 | 4284065250 | 37800 | 37800 | 37800 | 37750 | 178 |
| 306 | 20240229 | 140700 | 4277337200 | 37800 | 37800 | 37800 | 37800 | 256 |
| 307 | 20240229 | 140600 | 4267660400 | 37750 | 37750 | 37800 | 37750 | 379 |
| 308 | 20240229 | 140500 | 4253334350 | 37750 | 37700 | 37750 | 37700 | 1394 |
| 309 | 20240229 | 140400 | 4200713850 | 37700 | 37750 | 37750 | 37700 | 48 |
| 310 | 20240229 | 140300 | 4198902350 | 37750 | 37700 | 37750 | 37700 | 75 |
| 311 | 20240229 | 140200 | 4196071150 | 37700 | 37750 | 37750 | 37700 | 89 |
| 312 | 20240229 | 140100 | 4192711450 | 37700 | 37750 | 37750 | 37700 | 29 |
| 313 | 20240229 | 140000 | 4191616950 | 37750 | 37750 | 37750 | 37750 | 26 |
| 314 | 20240229 | 135900 | 4190635450 | 37700 | 37700 | 37750 | 37700 | 48 |
| 315 | 20240229 | 135800 | 4188823650 | 37750 | 37700 | 37750 | 37700 | 92 |
| 316 | 20240229 | 135700 | 4185351950 | 37700 | 37700 | 37700 | 37700 | 11 |
| 317 | 20240229 | 135600 | 4184937250 | 37750 | 37700 | 37750 | 37700 | 73 |
| 318 | 20240229 | 135500 | 4182183850 | 37750 | 37700 | 37750 | 37700 | 54 |
| 319 | 20240229 | 135400 | 4180145400 | 37750 | 37700 | 37750 | 37700 | 43 |
| 320 | 20240229 | 135300 | 4178522300 | 37750 | 37750 | 37750 | 37700 | 40 |
| 321 | 20240229 | 135200 | 4177012550 | 37750 | 37700 | 37750 | 37700 | 86 |
| 322 | 20240229 | 135100 | 4173766850 | 37700 | 37700 | 37750 | 37700 | 57 |
| 323 | 20240229 | 135000 | 4171616600 | 37700 | 37700 | 37750 | 37700 | 69 |
| 324 | 20240229 | 134900 | 4169013000 | 37700 | 37700 | 37700 | 37700 | 73 |
| 325 | 20240229 | 134800 | 4166260900 | 37700 | 37700 | 37750 | 37700 | 59 |
| 326 | 20240229 | 134700 | 4164036550 | 37700 | 37650 | 37700 | 37650 | 31 |
| 327 | 20240229 | 134600 | 4162868500 | 37650 | 37700 | 37750 | 37650 | 896 |
| 328 | 20240229 | 134500 | 4129106300 | 37700 | 37700 | 37750 | 37700 | 173 |
| 329 | 20240229 | 134400 | 4122577050 | 37700 | 37650 | 37700 | 37650 | 16 |
| 330 | 20240229 | 134300 | 4121973900 | 37750 | 37700 | 37750 | 37700 | 321 |
| 331 | 20240229 | 134200 | 4109872150 | 37650 | 37700 | 37700 | 37650 | 65 |
| 332 | 20240229 | 134100 | 4107421750 | 37700 | 37700 | 37700 | 37700 | 229 |
| 333 | 20240229 | 134000 | 4098788450 | 37650 | 37650 | 37700 | 37650 | 80 |
| 334 | 20240229 | 133900 | 4095773550 | 37650 | 37700 | 37700 | 37650 | 35 |
| 335 | 20240229 | 133800 | 4094454100 | 37650 | 37650 | 37700 | 37650 | 2691 |
| 336 | 20240229 | 133700 | 3993049550 | 37650 | 37650 | 37650 | 37600 | 81 |
| 337 | 20240229 | 133600 | 3990000000 | 37600 | 37650 | 37650 | 37600 | 30 |
| 338 | 20240229 | 133500 | 3988870700 | 37600 | 37650 | 37650 | 37600 | 37 |
| 339 | 20240229 | 133400 | 3987478250 | 37600 | 37600 | 37650 | 37600 | 43 |
| 340 | 20240229 | 133300 | 3985859450 | 37600 | 37600 | 37600 | 37600 | 658 |
| 341 | 20240229 | 133200 | 3961118650 | 37650 | 37650 | 37650 | 37600 | 36 |
| 342 | 20240229 | 133100 | 3959763350 | 37600 | 37600 | 37650 | 37600 | 119 |
| 343 | 20240229 | 133000 | 3955287500 | 37600 | 37600 | 37600 | 37600 | 451 |
| 344 | 20240229 | 132900 | 3938329900 | 37600 | 37600 | 37650 | 37600 | 80 |
| 345 | 20240229 | 132800 | 3935319950 | 37550 | 37550 | 37600 | 37550 | 39 |
| 346 | 20240229 | 132700 | 3933853650 | 37600 | 37550 | 37600 | 37550 | 38 |
| 347 | 20240229 | 132600 | 3932424950 | 37550 | 37550 | 37550 | 37550 | 41 |
| 348 | 20240229 | 132500 | 3930885400 | 37600 | 37600 | 37600 | 37550 | 131 |
| 349 | 20240229 | 132400 | 3925961550 | 37550 | 37600 | 37600 | 37550 | 1237 |
| 350 | 20240229 | 132300 | 3879470400 | 37650 | 37600 | 37650 | 37600 | 30 |
| 351 | 20240229 | 132200 | 3878341050 | 37600 | 37650 | 37650 | 37600 | 72 |
| 352 | 20240229 | 132100 | 3875630350 | 37600 | 37650 | 37650 | 37600 | 23 |
| 353 | 20240229 | 132000 | 3874764500 | 37650 | 37700 | 37700 | 37600 | 784 |
| 354 | 20240229 | 131900 | 3845246650 | 37650 | 37600 | 37650 | 37600 | 985 |
| 355 | 20240229 | 131800 | 3808161550 | 37600 | 37600 | 37650 | 37600 | 30 |
| 356 | 20240229 | 131700 | 3807032200 | 37600 | 37650 | 37650 | 37600 | 9 |
| 357 | 20240229 | 131600 | 3806693400 | 37600 | 37600 | 37650 | 37550 | 442 |
| 358 | 20240229 | 131500 | 3790071050 | 37550 | 37550 | 37600 | 37550 | 49 |
| 359 | 20240229 | 131400 | 3788229450 | 37550 | 37600 | 37600 | 37550 | 54 |
| 360 | 20240229 | 131300 | 3786199200 | 37600 | 37600 | 37600 | 37550 | 73 |
| 361 | 20240229 | 131200 | 3783454450 | 37600 | 37600 | 37600 | 37550 | 31 |
| 362 | 20240229 | 131100 | 3782288950 | 37550 | 37550 | 37600 | 37550 | 59 |
| 363 | 20240229 | 131000 | 3780071500 | 37600 | 37550 | 37600 | 37550 | 48 |
| 364 | 20240229 | 130900 | 3778266850 | 37600 | 37550 | 37600 | 37550 | 34 |
| 365 | 20240229 | 130800 | 3776988750 | 37550 | 37550 | 37550 | 37500 | 137 |
| 366 | 20240229 | 130700 | 3771844450 | 37550 | 37500 | 37550 | 37500 | 32 |
| 367 | 20240229 | 130600 | 3770643150 | 37500 | 37550 | 37550 | 37500 | 47 |
| 368 | 20240229 | 130500 | 3768878400 | 37500 | 37550 | 37550 | 37500 | 13 |
| 369 | 20240229 | 130400 | 3768390350 | 37550 | 37550 | 37550 | 37500 | 90 |
| 370 | 20240229 | 130300 | 3765010900 | 37550 | 37500 | 37550 | 37500 | 92 |
| 371 | 20240229 | 130200 | 3761557750 | 37550 | 37550 | 37550 | 37500 | 104 |
| 372 | 20240229 | 130100 | 3757653150 | 37500 | 37500 | 37550 | 37500 | 42 |
| 373 | 20240229 | 130000 | 3756076150 | 37500 | 37550 | 37550 | 37500 | 25 |
| 374 | 20240229 | 125900 | 3755138200 | 37500 | 37550 | 37550 | 37500 | 109 |
| 375 | 20240229 | 125800 | 3751045350 | 37500 | 37550 | 37550 | 37500 | 8 |
| 376 | 20240229 | 125700 | 3750745000 | 37500 | 37550 | 37550 | 37500 | 27 |
| 377 | 20240229 | 125600 | 3749731200 | 37550 | 37550 | 37550 | 37550 | 75 |
| 378 | 20240229 | 125500 | 3746914950 | 37500 | 37500 | 37550 | 37500 | 93 |
| 379 | 20240229 | 125400 | 3743424750 | 37500 | 37500 | 37550 | 37500 | 44 |
| 380 | 20240229 | 125300 | 3741772950 | 37500 | 37550 | 37550 | 37500 | 62 |
| 381 | 20240229 | 125200 | 3739445900 | 37500 | 37550 | 37550 | 37500 | 916 |
| 382 | 20240229 | 125100 | 3705050150 | 37550 | 37550 | 37550 | 37550 | 25 |
| 383 | 20240229 | 125000 | 3704111400 | 37550 | 37550 | 37550 | 37500 | 119 |
| 384 | 20240229 | 124900 | 3699643000 | 37500 | 37500 | 37500 | 37450 | 418 |
| 385 | 20240229 | 124800 | 3683968050 | 37500 | 37450 | 37500 | 37450 | 78 |
| 386 | 20240229 | 124700 | 3681045600 | 37450 | 37500 | 37500 | 37450 | 97 |
| 387 | 20240229 | 124600 | 3677408250 | 37450 | 37450 | 37500 | 37450 | 84 |
| 388 | 20240229 | 124500 | 3674258450 | 37500 | 37500 | 37500 | 37500 | 27 |
| 389 | 20240229 | 124400 | 3673245950 | 37500 | 37500 | 37500 | 37500 | 58 |
| 390 | 20240229 | 124300 | 3671070950 | 37500 | 37450 | 37500 | 37450 | 41 |
| 391 | 20240229 | 124200 | 3669533600 | 37450 | 37500 | 37500 | 37450 | 75 |
| 392 | 20240229 | 124100 | 3666721300 | 37500 | 37500 | 37500 | 37500 | 39 |
| 393 | 20240229 | 124000 | 3665258800 | 37500 | 37500 | 37500 | 37500 | 26 |
| 394 | 20240229 | 123900 | 3664283800 | 37500 | 37500 | 37500 | 37500 | 32 |
| 395 | 20240229 | 123800 | 3663083800 | 37450 | 37500 | 37500 | 37450 | 78 |
| 396 | 20240229 | 123700 | 3660158850 | 37500 | 37500 | 37500 | 37500 | 2 |
| 397 | 20240229 | 123600 | 3660083850 | 37500 | 37450 | 37500 | 37450 | 176 |
| 398 | 20240229 | 123500 | 3653489450 | 37450 | 37500 | 37500 | 37450 | 64 |
| 399 | 20240229 | 123400 | 3651089500 | 37450 | 37500 | 37500 | 37450 | 8 |
| 400 | 20240229 | 123300 | 3650789550 | 37500 | 37500 | 37500 | 37450 | 86 |
| 401 | 20240229 | 123200 | 3647564600 | 37450 | 37500 | 37500 | 37450 | 222 |
| 402 | 20240229 | 123100 | 3639240200 | 37500 | 37450 | 37550 | 37450 | 457 |
| 403 | 20240229 | 123000 | 3622102500 | 37450 | 37450 | 37450 | 37450 | 1 |
| 404 | 20240229 | 122900 | 3622065050 | 37500 | 37450 | 37500 | 37450 | 89 |
| 405 | 20240229 | 122800 | 3618727850 | 37450 | 37500 | 37500 | 37450 | 29 |
| 406 | 20240229 | 122700 | 3617640400 | 37450 | 37450 | 37450 | 37450 | 21 |
| 407 | 20240229 | 122600 | 3616853950 | 37500 | 37450 | 37500 | 37450 | 68 |
| 408 | 20240229 | 122500 | 3614304250 | 37450 | 37500 | 37500 | 37450 | 36 |
| 409 | 20240229 | 122400 | 3612954300 | 37500 | 37500 | 37500 | 37500 | 300 |
| 410 | 20240229 | 122300 | 3601704300 | 37550 | 37550 | 37550 | 37550 | 103 |
| 411 | 20240229 | 122200 | 3597836650 | 37550 | 37500 | 37550 | 37500 | 44 |
| 412 | 20240229 | 122100 | 3596185000 | 37550 | 37550 | 37550 | 37550 | 74 |
| 413 | 20240229 | 122000 | 3593406300 | 37550 | 37500 | 37550 | 37500 | 46 |
| 414 | 20240229 | 121900 | 3591679850 | 37550 | 37550 | 37550 | 37550 | 34 |
| 415 | 20240229 | 121800 | 3590403150 | 37500 | 37550 | 37550 | 37500 | 57 |
| 416 | 20240229 | 121700 | 3588262900 | 37550 | 37500 | 37550 | 37500 | 114 |
| 417 | 20240229 | 121600 | 3583985950 | 37500 | 37550 | 37550 | 37500 | 689 |
| 418 | 20240229 | 121500 | 3558147150 | 37550 | 37500 | 37550 | 37500 | 13 |
| 419 | 20240229 | 121400 | 3557659150 | 37500 | 37550 | 37550 | 37500 | 88 |
| 420 | 20240229 | 121300 | 3554354800 | 37550 | 37550 | 37550 | 37500 | 253 |
| 421 | 20240229 | 121200 | 3544854700 | 37550 | 37550 | 37600 | 37550 | 1040 |
| 422 | 20240229 | 121100 | 3505801000 | 37550 | 37550 | 37600 | 37550 | 70 |
| 423 | 20240229 | 121000 | 3503170750 | 37550 | 37600 | 37600 | 37550 | 37 |
| 424 | 20240229 | 120900 | 3501779600 | 37600 | 37600 | 37600 | 37550 | 162 |
| 425 | 20240229 | 120800 | 3495688450 | 37600 | 37600 | 37600 | 37550 | 35 |
| 426 | 20240229 | 120700 | 3494372500 | 37600 | 37550 | 37600 | 37550 | 84 |
| 427 | 20240229 | 120600 | 3491215550 | 37550 | 37600 | 37600 | 37550 | 341 |
| 428 | 20240229 | 120500 | 3478397900 | 37600 | 37650 | 37650 | 37550 | 520 |
| 429 | 20240229 | 120400 | 3458844450 | 37650 | 37650 | 37650 | 37650 | 36 |
| 430 | 20240229 | 120300 | 3457489050 | 37650 | 37600 | 37650 | 37600 | 54 |
| 431 | 20240229 | 120200 | 3455457300 | 37650 | 37650 | 37650 | 37600 | 64 |
| 432 | 20240229 | 120100 | 3453047750 | 37600 | 37600 | 37600 | 37600 | 4 |
| 433 | 20240229 | 120000 | 3452897350 | 37650 | 37650 | 37650 | 37650 | 86 |
| 434 | 20240229 | 115900 | 3449659450 | 37650 | 37650 | 37650 | 37600 | 292 |
| 435 | 20240229 | 115800 | 3438665850 | 37650 | 37600 | 37650 | 37600 | 175 |
| 436 | 20240229 | 115700 | 3432084450 | 37600 | 37500 | 37650 | 37500 | 145 |
| 437 | 20240229 | 115600 | 3426631400 | 37500 | 37500 | 37500 | 37450 | 200 |
| 438 | 20240229 | 115500 | 3419136600 | 37500 | 37500 | 37500 | 37450 | 95 |
| 439 | 20240229 | 115400 | 3415574600 | 37450 | 37500 | 37500 | 37450 | 136 |
| 440 | 20240229 | 115300 | 3410475900 | 37500 | 37500 | 37500 | 37450 | 265 |
| 441 | 20240229 | 115200 | 3400541050 | 37450 | 37500 | 37500 | 37450 | 10 |
| 442 | 20240229 | 115100 | 3400166300 | 37500 | 37500 | 37500 | 37450 | 130 |
| 443 | 20240229 | 115000 | 3395291350 | 37450 | 37550 | 37550 | 37450 | 202 |
| 444 | 20240229 | 114900 | 3387714450 | 37650 | 37600 | 37650 | 37600 | 149 |
| 445 | 20240229 | 114800 | 3382111550 | 37550 | 37500 | 37550 | 37500 | 280 |
| 446 | 20240229 | 114700 | 3371611250 | 37500 | 37500 | 37500 | 37450 | 159 |
| 447 | 20240229 | 114600 | 3365653950 | 37500 | 37550 | 37600 | 37500 | 900 |
| 448 | 20240229 | 114500 | 3331880750 | 37600 | 37600 | 37600 | 37550 | 52 |
| 449 | 20240229 | 114400 | 3329926000 | 37600 | 37600 | 37600 | 37550 | 258 |
| 450 | 20240229 | 114300 | 3320225250 | 37600 | 37600 | 37650 | 37600 | 89 |
| 451 | 20240229 | 114200 | 3316878450 | 37600 | 37650 | 37650 | 37550 | 700 |
| 452 | 20240229 | 114100 | 3290567550 | 37600 | 37600 | 37650 | 37600 | 32 |
| 453 | 20240229 | 114000 | 3289363000 | 37650 | 37600 | 37650 | 37600 | 215 |
| 454 | 20240229 | 113900 | 3281278300 | 37600 | 37650 | 37650 | 37600 | 57 |
| 455 | 20240229 | 113800 | 3279132450 | 37650 | 37650 | 37700 | 37600 | 919 |
| 456 | 20240229 | 113700 | 3244546400 | 37650 | 37650 | 37700 | 37650 | 787 |
| 457 | 20240229 | 113600 | 3214914550 | 37600 | 37650 | 37650 | 37600 | 269 |
| 458 | 20240229 | 113500 | 3204792950 | 37650 | 37650 | 37650 | 37650 | 33 |
| 459 | 20240229 | 113400 | 3203550500 | 37600 | 37600 | 37650 | 37600 | 211 |
| 460 | 20240229 | 113300 | 3195611650 | 37650 | 37650 | 37650 | 37650 | 116 |
| 461 | 20240229 | 113200 | 3191244250 | 37600 | 37650 | 37650 | 37600 | 43 |
| 462 | 20240229 | 113100 | 3189626000 | 37650 | 37700 | 37700 | 37650 | 837 |
| 463 | 20240229 | 113000 | 3158111400 | 37650 | 37700 | 37700 | 37650 | 464 |
| 464 | 20240229 | 112900 | 3140633800 | 37700 | 37700 | 37700 | 37700 | 66 |
| 465 | 20240229 | 112800 | 3138145600 | 37650 | 37650 | 37700 | 37650 | 211 |
| 466 | 20240229 | 112700 | 3130200150 | 37650 | 37650 | 37650 | 37600 | 177 |
| 467 | 20240229 | 112600 | 3123536350 | 37650 | 37650 | 37650 | 37600 | 83 |
| 468 | 20240229 | 112500 | 3120411600 | 37650 | 37600 | 37650 | 37600 | 64 |
| 469 | 20240229 | 112400 | 3118002250 | 37650 | 37650 | 37650 | 37650 | 89 |
| 470 | 20240229 | 112300 | 3114651400 | 37600 | 37600 | 37650 | 37550 | 185 |
| 471 | 20240229 | 112200 | 3107694300 | 37550 | 37550 | 37550 | 37550 | 240 |
| 472 | 20240229 | 112100 | 3098682300 | 37550 | 37500 | 37550 | 37500 | 285 |
| 473 | 20240229 | 112000 | 3087981150 | 37500 | 37550 | 37550 | 37500 | 74 |
| 474 | 20240229 | 111900 | 3085202550 | 37500 | 37550 | 37550 | 37500 | 56 |
| 475 | 20240229 | 111800 | 3083101350 | 37500 | 37550 | 37550 | 37500 | 78 |
| 476 | 20240229 | 111700 | 3080173000 | 37500 | 37500 | 37550 | 37500 | 215 |
| 477 | 20240229 | 111600 | 3072105100 | 37550 | 37500 | 37550 | 37500 | 89 |
| 478 | 20240229 | 111500 | 3068764600 | 37500 | 37500 | 37550 | 37500 | 439 |
| 479 | 20240229 | 111400 | 3052295550 | 37550 | 37650 | 37650 | 37550 | 569 |
| 480 | 20240229 | 111300 | 3030923400 | 37600 | 37650 | 37650 | 37600 | 677 |
| 481 | 20240229 | 111200 | 3005466900 | 37600 | 37650 | 37650 | 37600 | 262 |
| 482 | 20240229 | 111100 | 2995607550 | 37650 | 37650 | 37650 | 37650 | 376 |
| 483 | 20240229 | 111000 | 2981451150 | 37650 | 37600 | 37700 | 37600 | 96 |
| 484 | 20240229 | 110900 | 2977832950 | 37650 | 37650 | 37700 | 37650 | 391 |
| 485 | 20240229 | 110800 | 2963108150 | 37650 | 37700 | 37700 | 37650 | 286 |
| 486 | 20240229 | 110700 | 2952338900 | 37700 | 37650 | 37700 | 37650 | 119 |
| 487 | 20240229 | 110600 | 2947853500 | 37650 | 37650 | 37700 | 37650 | 86 |
| 488 | 20240229 | 110500 | 2944611900 | 37650 | 37650 | 37700 | 37600 | 596 |
| 489 | 20240229 | 110400 | 2922167700 | 37700 | 37650 | 37700 | 37650 | 113 |
| 490 | 20240229 | 110300 | 2917911400 | 37650 | 37650 | 37650 | 37600 | 119 |
| 491 | 20240229 | 110200 | 2913432200 | 37600 | 37600 | 37650 | 37600 | 128 |
| 492 | 20240229 | 110100 | 2908613750 | 37600 | 37650 | 37650 | 37600 | 82 |
| 493 | 20240229 | 110000 | 2905526650 | 37650 | 37650 | 37650 | 37650 | 274 |
| 494 | 20240229 | 105900 | 2895210550 | 37600 | 37650 | 37650 | 37600 | 127 |
| 495 | 20240229 | 105800 | 2890429250 | 37650 | 37650 | 37650 | 37600 | 132 |
| 496 | 20240229 | 105700 | 2885462000 | 37700 | 37650 | 37700 | 37600 | 179 |
| 497 | 20240229 | 105600 | 2878719250 | 37650 | 37700 | 37700 | 37650 | 251 |
| 498 | 20240229 | 105500 | 2869264100 | 37700 | 37650 | 37700 | 37650 | 276 |
| 499 | 20240229 | 105400 | 2858868800 | 37650 | 37700 | 37700 | 37600 | 855 |
| 500 | 20240229 | 105300 | 2826660850 | 37700 | 37700 | 37700 | 37650 | 154 |
| 501 | 20240229 | 105200 | 2820855650 | 37700 | 37700 | 37700 | 37700 | 177 |
| 502 | 20240229 | 105100 | 2814182750 | 37700 | 37700 | 37700 | 37700 | 258 |
| 503 | 20240229 | 105000 | 2804456150 | 37700 | 37700 | 37750 | 37700 | 208 |
| 504 | 20240229 | 104900 | 2796611250 | 37700 | 37700 | 37750 | 37700 | 354 |
| 505 | 20240229 | 104800 | 2783263500 | 37750 | 37750 | 37750 | 37700 | 246 |
| 506 | 20240229 | 104700 | 2773987050 | 37750 | 37650 | 37750 | 37650 | 180 |
| 507 | 20240229 | 104600 | 2767197100 | 37650 | 37750 | 37750 | 37650 | 429 |
| 508 | 20240229 | 104500 | 2751024000 | 37700 | 37700 | 37750 | 37700 | 209 |
| 509 | 20240229 | 104400 | 2743140800 | 37750 | 37650 | 37750 | 37650 | 91 |
| 510 | 20240229 | 104300 | 2739705650 | 37700 | 37750 | 37750 | 37700 | 340 |
| 511 | 20240229 | 104200 | 2726883600 | 37700 | 37700 | 37700 | 37650 | 153 |
| 512 | 20240229 | 104100 | 2721115600 | 37700 | 37650 | 37700 | 37650 | 703 |
| 513 | 20240229 | 104000 | 2694643150 | 37700 | 37700 | 37700 | 37650 | 115 |
| 514 | 20240229 | 103900 | 2690307700 | 37700 | 37700 | 37700 | 37650 | 51 |
| 515 | 20240229 | 103800 | 2688385700 | 37700 | 37700 | 37700 | 37650 | 218 |
| 516 | 20240229 | 103700 | 2680168200 | 37700 | 37700 | 37700 | 37700 | 70 |
| 517 | 20240229 | 103600 | 2677529200 | 37650 | 37700 | 37700 | 37650 | 51 |
| 518 | 20240229 | 103500 | 2675606750 | 37650 | 37700 | 37700 | 37650 | 91 |
| 519 | 20240229 | 103400 | 2672176100 | 37650 | 37700 | 37700 | 37650 | 90 |
| 520 | 20240229 | 103300 | 2668784050 | 37650 | 37600 | 37700 | 37600 | 1063 |
| 521 | 20240229 | 103200 | 2628809550 | 37600 | 37750 | 37750 | 37600 | 639 |
| 522 | 20240229 | 103100 | 2604729450 | 37750 | 37700 | 37750 | 37700 | 188 |
| 523 | 20240229 | 103000 | 2597632550 | 37700 | 37750 | 37750 | 37700 | 218 |
| 524 | 20240229 | 102900 | 2589403250 | 37700 | 37700 | 37750 | 37700 | 695 |
| 525 | 20240229 | 102800 | 2563196000 | 37700 | 37700 | 37700 | 37650 | 523 |
| 526 | 20240229 | 102700 | 2543479400 | 37700 | 37700 | 37700 | 37650 | 70 |
| 527 | 20240229 | 102600 | 2540840600 | 37700 | 37600 | 37700 | 37600 | 832 |
| 528 | 20240229 | 102500 | 2509514000 | 37600 | 37650 | 37650 | 37600 | 369 |
| 529 | 20240229 | 102400 | 2495631500 | 37650 | 37650 | 37650 | 37650 | 67 |
| 530 | 20240229 | 102300 | 2493108950 | 37650 | 37600 | 37650 | 37550 | 142 |
| 531 | 20240229 | 102200 | 2487769750 | 37600 | 37600 | 37650 | 37500 | 971 |
| 532 | 20240229 | 102100 | 2451318900 | 37600 | 37650 | 37650 | 37600 | 509 |
| 533 | 20240229 | 102000 | 2432172300 | 37650 | 37600 | 37650 | 37600 | 34 |
| 534 | 20240229 | 101900 | 2430893300 | 37600 | 37650 | 37700 | 37600 | 99 |
| 535 | 20240229 | 101800 | 2427164100 | 37650 | 37650 | 37700 | 37600 | 110 |
| 536 | 20240229 | 101700 | 2423021250 | 37600 | 37550 | 37650 | 37550 | 120 |
| 537 | 20240229 | 101600 | 2418506800 | 37550 | 37700 | 37700 | 37550 | 637 |
| 538 | 20240229 | 101500 | 2394529950 | 37700 | 37650 | 37700 | 37650 | 149 |
| 539 | 20240229 | 101400 | 2388913100 | 37700 | 37700 | 37750 | 37650 | 358 |
| 540 | 20240229 | 101300 | 2375415450 | 37700 | 37750 | 37750 | 37700 | 184 |
| 541 | 20240229 | 101200 | 2368471600 | 37750 | 37700 | 37750 | 37650 | 670 |
| 542 | 20240229 | 101100 | 2343210900 | 37700 | 37650 | 37700 | 37650 | 66 |
| 543 | 20240229 | 101000 | 2340723800 | 37700 | 37650 | 37700 | 37650 | 148 |
| 544 | 20240229 | 100900 | 2335149400 | 37700 | 37700 | 37700 | 37650 | 45 |
| 545 | 20240229 | 100800 | 2333453650 | 37650 | 37700 | 37700 | 37550 | 615 |
| 546 | 20240229 | 100700 | 2310311050 | 37650 | 37700 | 37700 | 37650 | 185 |
| 547 | 20240229 | 100600 | 2303339100 | 37700 | 37750 | 37750 | 37650 | 72 |
| 548 | 20240229 | 100500 | 2300623600 | 37750 | 37800 | 37800 | 37750 | 257 |
| 549 | 20240229 | 100400 | 2290914600 | 37800 | 37850 | 37850 | 37800 | 147 |
| 550 | 20240229 | 100300 | 2285352300 | 37850 | 37900 | 37900 | 37600 | 2178 |
| 551 | 20240229 | 100200 | 2203102200 | 37850 | 37900 | 37900 | 37850 | 236 |
| 552 | 20240229 | 100100 | 2194158050 | 37900 | 37900 | 37900 | 37850 | 162 |
| 553 | 20240229 | 100000 | 2188018600 | 37850 | 37900 | 37900 | 37850 | 180 |
| 554 | 20240229 | 095900 | 2181196700 | 37850 | 37850 | 37900 | 37850 | 446 |
| 555 | 20240229 | 095800 | 2164295050 | 37850 | 37800 | 37900 | 37800 | 2507 |
| 556 | 20240229 | 095700 | 2069377200 | 37800 | 37800 | 37800 | 37750 | 1043 |
| 557 | 20240229 | 095600 | 2029951850 | 37800 | 37800 | 37850 | 37800 | 476 |
| 558 | 20240229 | 095500 | 2011946950 | 37800 | 37850 | 37850 | 37800 | 620 |
| 559 | 20240229 | 095400 | 1988507450 | 37850 | 37800 | 37850 | 37750 | 794 |
| 560 | 20240229 | 095300 | 1958499800 | 37750 | 37800 | 37800 | 37750 | 298 |
| 561 | 20240229 | 095200 | 1947243300 | 37850 | 37800 | 37850 | 37800 | 757 |
| 562 | 20240229 | 095100 | 1918622050 | 37800 | 37750 | 37800 | 37750 | 244 |
| 563 | 20240229 | 095000 | 1909405750 | 37750 | 37700 | 37750 | 37650 | 618 |
| 564 | 20240229 | 094900 | 1886103400 | 37650 | 37650 | 37700 | 37650 | 483 |
| 565 | 20240229 | 094800 | 1867898600 | 37650 | 37800 | 37800 | 37600 | 521 |
| 566 | 20240229 | 094700 | 1848249600 | 37800 | 37800 | 37800 | 37750 | 748 |
| 567 | 20240229 | 094600 | 1819978850 | 37800 | 37800 | 37850 | 37750 | 504 |
| 568 | 20240229 | 094500 | 1800939350 | 37800 | 37750 | 37850 | 37750 | 479 |
| 569 | 20240229 | 094400 | 1782835500 | 37800 | 37800 | 37800 | 37750 | 665 |
| 570 | 20240229 | 094300 | 1757708700 | 37800 | 37800 | 37800 | 37750 | 152 |
| 571 | 20240229 | 094200 | 1751967050 | 37800 | 37750 | 37800 | 37750 | 737 |
| 572 | 20240229 | 094100 | 1724127400 | 37750 | 37800 | 37850 | 37750 | 586 |
| 573 | 20240229 | 094000 | 1701958900 | 37800 | 37850 | 37850 | 37800 | 486 |
| 574 | 20240229 | 093900 | 1683572000 | 37850 | 37900 | 37950 | 37800 | 1454 |
| 575 | 20240229 | 093800 | 1628415850 | 37900 | 37850 | 37950 | 37850 | 2811 |
| 576 | 20240229 | 093700 | 1521883900 | 37850 | 37800 | 37850 | 37750 | 571 |
| 577 | 20240229 | 093600 | 1500296900 | 37800 | 37800 | 37850 | 37750 | 589 |
| 578 | 20240229 | 093500 | 1478028750 | 37800 | 37800 | 37850 | 37750 | 805 |
| 579 | 20240229 | 093400 | 1447605400 | 37800 | 37650 | 37800 | 37650 | 959 |
| 580 | 20240229 | 093300 | 1411434650 | 37650 | 37700 | 37700 | 37600 | 145 |
| 581 | 20240229 | 093200 | 1405975100 | 37700 | 37650 | 37700 | 37600 | 390 |
| 582 | 20240229 | 093100 | 1391293700 | 37600 | 37650 | 37650 | 37600 | 187 |
| 583 | 20240229 | 093000 | 1384257750 | 37600 | 37750 | 37750 | 37550 | 478 |
| 584 | 20240229 | 092900 | 1366261250 | 37750 | 37650 | 37850 | 37650 | 1124 |
| 585 | 20240229 | 092800 | 1323768500 | 37700 | 37650 | 37850 | 37600 | 3452 |
| 586 | 20240229 | 092700 | 1193316750 | 37650 | 37300 | 37800 | 37300 | 3402 |
| 587 | 20240229 | 092600 | 1065400600 | 37300 | 37500 | 37500 | 37300 | 321 |
| 588 | 20240229 | 092500 | 1053400050 | 37550 | 37300 | 37750 | 37250 | 5250 |
| 589 | 20240229 | 092400 | 856865450 | 37300 | 37250 | 37300 | 37250 | 700 |
| 590 | 20240229 | 092300 | 830755700 | 37250 | 37300 | 37350 | 37250 | 1228 |
| 591 | 20240229 | 092200 | 784943850 | 37300 | 37300 | 37350 | 37250 | 1244 |
| 592 | 20240229 | 092100 | 738529200 | 37250 | 37250 | 37300 | 37200 | 1960 |
| 593 | 20240229 | 092000 | 665502550 | 37250 | 37150 | 37250 | 37150 | 318 |
| 594 | 20240229 | 091900 | 653671600 | 37150 | 37150 | 37150 | 37100 | 807 |
| 595 | 20240229 | 091800 | 623694350 | 37100 | 37050 | 37100 | 37050 | 1266 |
| 596 | 20240229 | 091700 | 576734200 | 37050 | 36900 | 37050 | 36900 | 2923 |
| 597 | 20240229 | 091600 | 468715650 | 36900 | 36850 | 36950 | 36800 | 1546 |
| 598 | 20240229 | 091500 | 411690750 | 36800 | 36700 | 36900 | 36700 | 136 |
| 599 | 20240229 | 091400 | 406688950 | 36800 | 36850 | 36850 | 36700 | 715 |
| 600 | 20240229 | 091300 | 380345350 | 36850 | 36850 | 36850 | 36800 | 135 |
| 601 | 20240229 | 091200 | 375372650 | 36800 | 36800 | 36900 | 36800 | 521 |
| 602 | 20240229 | 091100 | 356179100 | 36800 | 36700 | 36800 | 36700 | 395 |
| 603 | 20240229 | 091000 | 341647850 | 36700 | 36800 | 36800 | 36700 | 7 |
| 604 | 20240229 | 090900 | 341390750 | 36800 | 36600 | 36850 | 36600 | 128 |
| 605 | 20240229 | 090800 | 336688500 | 36850 | 36800 | 36850 | 36600 | 773 |
| 606 | 20240229 | 090700 | 308260350 | 36800 | 36750 | 36800 | 36750 | 465 |
| 607 | 20240229 | 090600 | 291151100 | 36750 | 36650 | 36800 | 36650 | 1514 |
| 608 | 20240229 | 090500 | 235589350 | 36600 | 36550 | 36650 | 36550 | 443 |
| 609 | 20240229 | 090400 | 219369600 | 36600 | 36500 | 36600 | 36500 | 511 |
| 610 | 20240229 | 090300 | 200681850 | 36500 | 36500 | 36600 | 36500 | 294 |
| 611 | 20240229 | 090200 | 189949450 | 36400 | 36550 | 36550 | 36350 | 224 |
| 612 | 20240229 | 090100 | 181801800 | 36550 | 36450 | 36550 | 36250 | 3219 |
| 613 | 20240229 | 090000 | 64455450 | 36450 | 36450 | 36650 | 36450 | 1764 |