33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 191100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 3 | 20240229 | 191000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20240229 | 190900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20240229 | 190800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20240229 | 190700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20240229 | 190600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20240229 | 190500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20240229 | 190400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20240229 | 190300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20240229 | 190200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20240229 | 190100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20240229 | 190000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20240229 | 185900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20240229 | 185800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20240229 | 185700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20240229 | 185600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20240229 | 185500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20240229 | 185400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20240229 | 185300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20240229 | 185200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20240229 | 185100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20240229 | 185000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20240229 | 184900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20240229 | 184800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20240229 | 184700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20240229 | 184600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20240229 | 184500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20240229 | 184400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20240229 | 184300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20240229 | 184200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20240229 | 184100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 33 | 20240229 | 184000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20240229 | 183900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20240229 | 183800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20240229 | 183700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20240229 | 183600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20240229 | 183500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20240229 | 183400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20240229 | 183300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20240229 | 183200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20240229 | 183100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20240229 | 183000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20240229 | 182900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20240229 | 182800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20240229 | 182700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20240229 | 182600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20240229 | 182500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20240229 | 182400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20240229 | 182300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20240229 | 182200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20240229 | 182100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20240229 | 182000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20240229 | 181900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20240229 | 181800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20240229 | 181700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20240229 | 181600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20240229 | 181500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20240229 | 181400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20240229 | 181300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20240229 | 181200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20240229 | 181100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 63 | 20240229 | 181000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20240229 | 180900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20240229 | 180800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20240229 | 180700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20240229 | 180600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20240229 | 180500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20240229 | 180400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20240229 | 180300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20240229 | 180200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20240229 | 180100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20240229 | 180000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20240229 | 175900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20240229 | 175800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20240229 | 175700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20240229 | 175600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20240229 | 175500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20240229 | 175400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20240229 | 175300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20240229 | 175200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20240229 | 175100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20240229 | 175000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20240229 | 174900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20240229 | 174800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20240229 | 174700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20240229 | 174600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20240229 | 174500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20240229 | 174400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20240229 | 174300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20240229 | 174200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20240229 | 174100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 93 | 20240229 | 174000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20240229 | 173900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20240229 | 173800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20240229 | 173700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20240229 | 173600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20240229 | 173500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20240229 | 173400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20240229 | 173300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20240229 | 173200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20240229 | 173100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20240229 | 173000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20240229 | 172900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20240229 | 172800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20240229 | 172700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20240229 | 172600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20240229 | 172500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20240229 | 172400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20240229 | 172300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20240229 | 172200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20240229 | 172100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20240229 | 172000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20240229 | 171900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20240229 | 171800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20240229 | 171700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20240229 | 171600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20240229 | 171500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20240229 | 171400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20240229 | 171300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20240229 | 171200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20240229 | 171100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 123 | 20240229 | 171000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20240229 | 170900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20240229 | 170800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20240229 | 170700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20240229 | 170600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20240229 | 170500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20240229 | 170400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20240229 | 170300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20240229 | 170200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20240229 | 170100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20240229 | 170000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20240229 | 165900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20240229 | 165800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20240229 | 165700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20240229 | 165600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20240229 | 165500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20240229 | 165400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20240229 | 165300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20240229 | 165200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20240229 | 165100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20240229 | 165000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20240229 | 164900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20240229 | 164800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20240229 | 164700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20240229 | 164600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20240229 | 164500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20240229 | 164400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20240229 | 164300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20240229 | 164200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20240229 | 164100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 153 | 20240229 | 164000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20240229 | 163900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20240229 | 163800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20240229 | 163700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20240229 | 163600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20240229 | 163500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20240229 | 163400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20240229 | 163300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20240229 | 163200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20240229 | 163100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20240229 | 163000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20240229 | 162900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20240229 | 162800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20240229 | 162700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20240229 | 162600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20240229 | 162500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20240229 | 162400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20240229 | 162300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20240229 | 162200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20240229 | 162100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20240229 | 162000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20240229 | 161900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20240229 | 161800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20240229 | 161700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20240229 | 161600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20240229 | 161500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20240229 | 161400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20240229 | 161300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20240229 | 161200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20240229 | 161100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 183 | 20240229 | 161000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20240229 | 160900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20240229 | 160800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20240229 | 160700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20240229 | 160600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20240229 | 160500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20240229 | 160400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20240229 | 160300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20240229 | 160200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20240229 | 160100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20240229 | 160000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20240229 | 155900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20240229 | 155800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20240229 | 155700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20240229 | 155600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20240229 | 155500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20240229 | 155400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20240229 | 155300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20240229 | 155200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20240229 | 155100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20240229 | 155000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20240229 | 154900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20240229 | 154800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20240229 | 154700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20240229 | 154600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20240229 | 154500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20240229 | 154400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20240229 | 154300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20240229 | 154200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20240229 | 154100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 213 | 20240229 | 154000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20240229 | 153900 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20240229 | 153800 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20240229 | 153700 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20240229 | 153600 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20240229 | 153500 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20240229 | 153400 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20240229 | 153300 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20240229 | 153200 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20240229 | 153100 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20240229 | 153000 | 33863046850 | 39100 | 39100 | 39100 | 39100 | 264133 |
| 224 | 20240229 | 152900 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 225 | 20240229 | 152800 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 226 | 20240229 | 152700 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 227 | 20240229 | 152600 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 228 | 20240229 | 152500 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 229 | 20240229 | 152400 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 230 | 20240229 | 152300 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 231 | 20240229 | 152200 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 232 | 20240229 | 152100 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 233 | 20240229 | 152000 | 23535446550 | 38900 | 38900 | 38900 | 38900 | 0 |
| 234 | 20240229 | 151900 | 23535446550 | 38900 | 38900 | 39000 | 38850 | 1697 |
| 235 | 20240229 | 151800 | 23469404950 | 38900 | 38950 | 39000 | 38850 | 4067 |
| 236 | 20240229 | 151700 | 23311032150 | 38950 | 38950 | 38950 | 38900 | 6741 |
| 237 | 20240229 | 151600 | 23048546200 | 38900 | 38950 | 38950 | 38900 | 6540 |
| 238 | 20240229 | 151500 | 22793954300 | 38950 | 38900 | 38950 | 38850 | 6363 |
| 239 | 20240229 | 151400 | 22546436600 | 38900 | 38900 | 38900 | 38850 | 8434 |
| 240 | 20240229 | 151300 | 22218519350 | 38850 | 38900 | 38900 | 38850 | 3215 |
| 241 | 20240229 | 151200 | 22093517250 | 38900 | 38850 | 38900 | 38850 | 492 |
| 242 | 20240229 | 151100 | 22074391600 | 38850 | 38850 | 38950 | 38850 | 3965 |
| 243 | 20240229 | 151000 | 21920163200 | 38850 | 38800 | 38950 | 38800 | 7153 |
| 244 | 20240229 | 150900 | 21642172250 | 38800 | 38850 | 38850 | 38800 | 1444 |
| 245 | 20240229 | 150800 | 21586092050 | 38850 | 38850 | 38850 | 38800 | 5168 |
| 246 | 20240229 | 150700 | 21385428550 | 38800 | 38800 | 38850 | 38800 | 659 |
| 247 | 20240229 | 150600 | 21359839600 | 38850 | 38800 | 38850 | 38800 | 636 |
| 248 | 20240229 | 150500 | 21335149300 | 38800 | 38850 | 38850 | 38800 | 4061 |
| 249 | 20240229 | 150400 | 21177573000 | 38850 | 38850 | 38850 | 38800 | 3059 |
| 250 | 20240229 | 150300 | 21058868000 | 38850 | 38850 | 38850 | 38800 | 1090 |
| 251 | 20240229 | 150200 | 21016528850 | 38850 | 38800 | 38850 | 38800 | 2625 |
| 252 | 20240229 | 150100 | 20914626650 | 38850 | 38850 | 38850 | 38800 | 654 |
| 253 | 20240229 | 150000 | 20889229550 | 38850 | 38850 | 38850 | 38800 | 1243 |
| 254 | 20240229 | 145900 | 20840970650 | 38800 | 38800 | 38850 | 38800 | 566 |
| 255 | 20240229 | 145800 | 20818988600 | 38800 | 38800 | 38850 | 38800 | 102 |
| 256 | 20240229 | 145700 | 20815030900 | 38850 | 38800 | 38900 | 38800 | 4524 |
| 257 | 20240229 | 145600 | 20639241350 | 38850 | 38850 | 38900 | 38800 | 8611 |
| 258 | 20240229 | 145500 | 20304809550 | 38800 | 38800 | 38850 | 38800 | 2107 |
| 259 | 20240229 | 145400 | 20223051100 | 38800 | 38800 | 38850 | 38800 | 202 |
| 260 | 20240229 | 145300 | 20215210450 | 38800 | 38850 | 38900 | 38800 | 7695 |
| 261 | 20240229 | 145200 | 19916248650 | 38850 | 38800 | 38850 | 38800 | 705 |
| 262 | 20240229 | 145100 | 19888865400 | 38800 | 38850 | 38850 | 38800 | 2041 |
| 263 | 20240229 | 145000 | 19809578000 | 38850 | 38800 | 38850 | 38800 | 883 |
| 264 | 20240229 | 144900 | 19775278750 | 38850 | 38850 | 38850 | 38800 | 487 |
| 265 | 20240229 | 144800 | 19756367700 | 38800 | 38800 | 38850 | 38800 | 587 |
| 266 | 20240229 | 144700 | 19733572450 | 38800 | 38800 | 38850 | 38800 | 134 |
| 267 | 20240229 | 144600 | 19728371550 | 38800 | 38800 | 38850 | 38800 | 1188 |
| 268 | 20240229 | 144500 | 19682276650 | 38800 | 38900 | 38900 | 38800 | 2145 |
| 269 | 20240229 | 144400 | 19598980400 | 38900 | 38800 | 38900 | 38800 | 3091 |
| 270 | 20240229 | 144300 | 19478898450 | 38800 | 38800 | 38800 | 38750 | 641 |
| 271 | 20240229 | 144200 | 19454027800 | 38750 | 38750 | 38800 | 38750 | 587 |
| 272 | 20240229 | 144100 | 19431258350 | 38800 | 38750 | 38800 | 38750 | 253 |
| 273 | 20240229 | 144000 | 19421447650 | 38750 | 38750 | 38800 | 38750 | 211 |
| 274 | 20240229 | 143900 | 19413270850 | 38800 | 38800 | 38850 | 38800 | 4006 |
| 275 | 20240229 | 143800 | 19257829500 | 38800 | 38800 | 38900 | 38800 | 3994 |
| 276 | 20240229 | 143700 | 19102768200 | 38800 | 38850 | 38850 | 38800 | 737 |
| 277 | 20240229 | 143600 | 19074140800 | 38800 | 38800 | 38850 | 38800 | 123 |
| 278 | 20240229 | 143500 | 19069367450 | 38850 | 38900 | 38900 | 38800 | 6192 |
| 279 | 20240229 | 143400 | 18828812250 | 38850 | 38900 | 38950 | 38850 | 490 |
| 280 | 20240229 | 143300 | 18809756000 | 38900 | 38900 | 38950 | 38850 | 2633 |
| 281 | 20240229 | 143200 | 18707338900 | 38900 | 38900 | 38900 | 38850 | 968 |
| 282 | 20240229 | 143100 | 18669690050 | 38850 | 38850 | 38900 | 38850 | 224 |
| 283 | 20240229 | 143000 | 18660982750 | 38900 | 38850 | 38900 | 38850 | 633 |
| 284 | 20240229 | 142900 | 18636368350 | 38850 | 38900 | 38900 | 38850 | 489 |
| 285 | 20240229 | 142800 | 18617351450 | 38900 | 38900 | 38900 | 38850 | 1536 |
| 286 | 20240229 | 142700 | 18557605000 | 38850 | 38850 | 38900 | 38850 | 951 |
| 287 | 20240229 | 142600 | 18520634700 | 38850 | 38850 | 38900 | 38850 | 522 |
| 288 | 20240229 | 142500 | 18500353000 | 38900 | 38900 | 38950 | 38850 | 1546 |
| 289 | 20240229 | 142400 | 18440229000 | 38900 | 38900 | 38950 | 38850 | 1272 |
| 290 | 20240229 | 142300 | 18390740800 | 38900 | 38900 | 38900 | 38850 | 898 |
| 291 | 20240229 | 142200 | 18355823400 | 38900 | 38900 | 38900 | 38850 | 1317 |
| 292 | 20240229 | 142100 | 18304623450 | 38850 | 38850 | 38900 | 38850 | 956 |
| 293 | 20240229 | 142000 | 18267436000 | 38900 | 38900 | 38950 | 38850 | 2486 |
| 294 | 20240229 | 141900 | 18170731250 | 38850 | 38850 | 38900 | 38850 | 119 |
| 295 | 20240229 | 141800 | 18166103700 | 38900 | 38850 | 38900 | 38850 | 628 |
| 296 | 20240229 | 141700 | 18141678350 | 38850 | 38900 | 38900 | 38850 | 382 |
| 297 | 20240229 | 141600 | 18126819000 | 38850 | 38850 | 38900 | 38850 | 298 |
| 298 | 20240229 | 141500 | 18115240550 | 38850 | 38900 | 38950 | 38850 | 3169 |
| 299 | 20240229 | 141400 | 17992011950 | 38900 | 38850 | 38900 | 38850 | 852 |
| 300 | 20240229 | 141300 | 17958877000 | 38900 | 38850 | 38900 | 38850 | 478 |
| 301 | 20240229 | 141200 | 17940303550 | 38850 | 38850 | 38900 | 38850 | 108 |
| 302 | 20240229 | 141100 | 17936106300 | 38850 | 38850 | 38900 | 38850 | 1074 |
| 303 | 20240229 | 141000 | 17894360000 | 38850 | 38900 | 38900 | 38850 | 383 |
| 304 | 20240229 | 140900 | 17879479700 | 38900 | 38800 | 38900 | 38800 | 596 |
| 305 | 20240229 | 140800 | 17856326850 | 38800 | 38800 | 38850 | 38800 | 461 |
| 306 | 20240229 | 140700 | 17838420950 | 38850 | 38800 | 38850 | 38800 | 210 |
| 307 | 20240229 | 140600 | 17830271600 | 38800 | 38850 | 38900 | 38800 | 2281 |
| 308 | 20240229 | 140500 | 17741654450 | 38850 | 38850 | 38900 | 38850 | 1071 |
| 309 | 20240229 | 140400 | 17700021200 | 38850 | 38850 | 38900 | 38850 | 193 |
| 310 | 20240229 | 140300 | 17692522300 | 38900 | 38900 | 38950 | 38850 | 6743 |
| 311 | 20240229 | 140200 | 17430065400 | 38950 | 38950 | 38950 | 38900 | 2158 |
| 312 | 20240229 | 140100 | 17346020900 | 39000 | 38950 | 39000 | 38900 | 372 |
| 313 | 20240229 | 140000 | 17331529350 | 38950 | 38900 | 39000 | 38900 | 1183 |
| 314 | 20240229 | 135900 | 17285471100 | 38900 | 38950 | 38950 | 38900 | 819 |
| 315 | 20240229 | 135800 | 17253573550 | 38950 | 38900 | 38950 | 38900 | 685 |
| 316 | 20240229 | 135700 | 17226906450 | 38900 | 38950 | 38950 | 38900 | 772 |
| 317 | 20240229 | 135600 | 17196861000 | 38900 | 38950 | 39000 | 38900 | 3834 |
| 318 | 20240229 | 135500 | 17047551150 | 38950 | 39000 | 39000 | 38950 | 696 |
| 319 | 20240229 | 135400 | 17020440850 | 39000 | 39000 | 39000 | 38950 | 409 |
| 320 | 20240229 | 135300 | 17004495100 | 39000 | 39000 | 39000 | 38950 | 474 |
| 321 | 20240229 | 135200 | 16986014900 | 39000 | 39000 | 39000 | 38950 | 836 |
| 322 | 20240229 | 135100 | 16953442550 | 38950 | 38950 | 39000 | 38950 | 651 |
| 323 | 20240229 | 135000 | 16928082250 | 38950 | 39000 | 39000 | 38950 | 720 |
| 324 | 20240229 | 134900 | 16900014150 | 38950 | 38950 | 39000 | 38950 | 897 |
| 325 | 20240229 | 134800 | 16865057850 | 38950 | 38950 | 39000 | 38900 | 641 |
| 326 | 20240229 | 134700 | 16840090150 | 38950 | 39000 | 39000 | 38900 | 2430 |
| 327 | 20240229 | 134600 | 16745479200 | 38950 | 38950 | 39000 | 38900 | 1843 |
| 328 | 20240229 | 134500 | 16673704250 | 38900 | 38950 | 38950 | 38900 | 201 |
| 329 | 20240229 | 134400 | 16665876750 | 38950 | 38950 | 38950 | 38900 | 792 |
| 330 | 20240229 | 134300 | 16635053800 | 38900 | 38900 | 38950 | 38900 | 91 |
| 331 | 20240229 | 134200 | 16631511800 | 38950 | 38950 | 38950 | 38900 | 470 |
| 332 | 20240229 | 134100 | 16613207550 | 38900 | 38950 | 38950 | 38900 | 494 |
| 333 | 20240229 | 134000 | 16593988750 | 38900 | 38900 | 38950 | 38900 | 603 |
| 334 | 20240229 | 133900 | 16570530200 | 38900 | 38950 | 38950 | 38900 | 2380 |
| 335 | 20240229 | 133800 | 16477942100 | 38900 | 38950 | 38950 | 38900 | 566 |
| 336 | 20240229 | 133700 | 16455903000 | 38900 | 38900 | 38950 | 38900 | 379 |
| 337 | 20240229 | 133600 | 16441152750 | 38900 | 38850 | 38900 | 38850 | 180 |
| 338 | 20240229 | 133500 | 16434156700 | 38900 | 38800 | 38900 | 38800 | 831 |
| 339 | 20240229 | 133400 | 16401860800 | 38800 | 38800 | 38850 | 38800 | 358 |
| 340 | 20240229 | 133300 | 16387969100 | 38800 | 38850 | 38900 | 38800 | 1960 |
| 341 | 20240229 | 133200 | 16311790200 | 38850 | 38850 | 38900 | 38800 | 510 |
| 342 | 20240229 | 133100 | 16291967000 | 38800 | 38800 | 38850 | 38800 | 670 |
| 343 | 20240229 | 133000 | 16265954250 | 38750 | 38750 | 38800 | 38750 | 220 |
| 344 | 20240229 | 132900 | 16257425200 | 38800 | 38750 | 38800 | 38750 | 2974 |
| 345 | 20240229 | 132800 | 16142157050 | 38750 | 38850 | 38850 | 38750 | 109 |
| 346 | 20240229 | 132700 | 16137926350 | 38800 | 38800 | 38850 | 38750 | 2545 |
| 347 | 20240229 | 132600 | 16039178300 | 38850 | 38850 | 38850 | 38800 | 970 |
| 348 | 20240229 | 132500 | 16001520950 | 38800 | 38850 | 38850 | 38800 | 418 |
| 349 | 20240229 | 132400 | 15985282400 | 38800 | 38800 | 38850 | 38800 | 74 |
| 350 | 20240229 | 132300 | 15982409400 | 38800 | 38900 | 38900 | 38800 | 2830 |
| 351 | 20240229 | 132200 | 15872460650 | 38900 | 38900 | 38950 | 38850 | 3421 |
| 352 | 20240229 | 132100 | 15739405600 | 38900 | 38850 | 38900 | 38850 | 1445 |
| 353 | 20240229 | 132000 | 15683196350 | 38900 | 38900 | 38900 | 38850 | 671 |
| 354 | 20240229 | 131900 | 15657096150 | 38900 | 38900 | 38900 | 38850 | 701 |
| 355 | 20240229 | 131800 | 15629829800 | 38850 | 38900 | 38900 | 38850 | 1524 |
| 356 | 20240229 | 131700 | 15570614500 | 38900 | 38850 | 38900 | 38850 | 431 |
| 357 | 20240229 | 131600 | 15553850100 | 38850 | 38900 | 38900 | 38850 | 539 |
| 358 | 20240229 | 131500 | 15532890750 | 38850 | 38900 | 38900 | 38850 | 153 |
| 359 | 20240229 | 131400 | 15526943150 | 38900 | 38850 | 38900 | 38850 | 479 |
| 360 | 20240229 | 131300 | 15508311800 | 38850 | 38850 | 38900 | 38850 | 100 |
| 361 | 20240229 | 131200 | 15504423750 | 38900 | 38850 | 38900 | 38850 | 371 |
| 362 | 20240229 | 131100 | 15489992700 | 38850 | 38900 | 38950 | 38850 | 2369 |
| 363 | 20240229 | 131000 | 15397837550 | 38900 | 38900 | 38950 | 38900 | 558 |
| 364 | 20240229 | 130900 | 15376111700 | 38950 | 38900 | 38950 | 38850 | 663 |
| 365 | 20240229 | 130800 | 15350317500 | 38900 | 38850 | 38900 | 38850 | 84 |
| 366 | 20240229 | 130700 | 15347051700 | 38900 | 38900 | 38900 | 38850 | 1223 |
| 367 | 20240229 | 130600 | 15299480050 | 38900 | 38950 | 38950 | 38900 | 3281 |
| 368 | 20240229 | 130500 | 15171836900 | 38950 | 38950 | 38950 | 38900 | 923 |
| 369 | 20240229 | 130400 | 15135887750 | 38950 | 38950 | 38950 | 38900 | 579 |
| 370 | 20240229 | 130300 | 15113336700 | 38900 | 38900 | 38950 | 38900 | 293 |
| 371 | 20240229 | 130200 | 15101925350 | 38950 | 38850 | 38950 | 38850 | 585 |
| 372 | 20240229 | 130100 | 15079159450 | 38900 | 38850 | 38900 | 38850 | 1609 |
| 373 | 20240229 | 130000 | 15016570750 | 38850 | 38900 | 38900 | 38850 | 264 |
| 374 | 20240229 | 125900 | 15006301950 | 38850 | 38850 | 38900 | 38850 | 581 |
| 375 | 20240229 | 125800 | 14983706250 | 38850 | 38850 | 38900 | 38850 | 584 |
| 376 | 20240229 | 125700 | 14960989150 | 38850 | 38900 | 38900 | 38850 | 237 |
| 377 | 20240229 | 125600 | 14951770500 | 38850 | 38900 | 38900 | 38850 | 450 |
| 378 | 20240229 | 125500 | 14934268900 | 38900 | 38800 | 38900 | 38800 | 1072 |
| 379 | 20240229 | 125400 | 14892629600 | 38800 | 38850 | 38850 | 38800 | 86 |
| 380 | 20240229 | 125300 | 14889289200 | 38850 | 38850 | 38850 | 38800 | 444 |
| 381 | 20240229 | 125200 | 14872040350 | 38850 | 38850 | 38850 | 38800 | 400 |
| 382 | 20240229 | 125100 | 14856500850 | 38850 | 38850 | 38850 | 38800 | 150 |
| 383 | 20240229 | 125000 | 14850673800 | 38800 | 38800 | 38850 | 38750 | 161 |
| 384 | 20240229 | 124900 | 14844426950 | 38800 | 38850 | 38850 | 38800 | 1012 |
| 385 | 20240229 | 124800 | 14805160150 | 38850 | 38800 | 38850 | 38800 | 843 |
| 386 | 20240229 | 124700 | 14772445750 | 38800 | 38850 | 38850 | 38800 | 1530 |
| 387 | 20240229 | 124600 | 14713010100 | 38800 | 38850 | 38850 | 38800 | 437 |
| 388 | 20240229 | 124500 | 14696033150 | 38850 | 38800 | 38850 | 38750 | 197 |
| 389 | 20240229 | 124400 | 14688387850 | 38750 | 38800 | 38850 | 38750 | 1108 |
| 390 | 20240229 | 124300 | 14645405400 | 38850 | 38800 | 38900 | 38800 | 1554 |
| 391 | 20240229 | 124200 | 14585027450 | 38850 | 38850 | 38850 | 38800 | 81 |
| 392 | 20240229 | 124100 | 14581880800 | 38800 | 38900 | 38900 | 38800 | 838 |
| 393 | 20240229 | 124000 | 14549335150 | 38850 | 38900 | 38950 | 38850 | 632 |
| 394 | 20240229 | 123900 | 14524748800 | 38900 | 38900 | 38900 | 38850 | 1945 |
| 395 | 20240229 | 123800 | 14449089300 | 38900 | 38850 | 38900 | 38850 | 405 |
| 396 | 20240229 | 123700 | 14433335300 | 38850 | 38850 | 38900 | 38850 | 244 |
| 397 | 20240229 | 123600 | 14423854050 | 38900 | 38900 | 38900 | 38900 | 22 |
| 398 | 20240229 | 123500 | 14422998250 | 38900 | 38800 | 38900 | 38800 | 182 |
| 399 | 20240229 | 123400 | 14415932750 | 38800 | 38900 | 38900 | 38800 | 2105 |
| 400 | 20240229 | 123300 | 14334155300 | 38900 | 38850 | 38900 | 38850 | 670 |
| 401 | 20240229 | 123200 | 14308114200 | 38850 | 38900 | 38900 | 38850 | 2341 |
| 402 | 20240229 | 123100 | 14217086300 | 38950 | 38950 | 38950 | 38900 | 9457 |
| 403 | 20240229 | 123000 | 13848775150 | 38950 | 38950 | 39000 | 38950 | 432 |
| 404 | 20240229 | 122900 | 13831946950 | 39000 | 38950 | 39000 | 38950 | 1586 |
| 405 | 20240229 | 122800 | 13770152500 | 39000 | 39000 | 39000 | 38950 | 489 |
| 406 | 20240229 | 122700 | 13751081600 | 38950 | 39000 | 39000 | 38950 | 396 |
| 407 | 20240229 | 122600 | 13735651050 | 39000 | 39000 | 39000 | 38950 | 632 |
| 408 | 20240229 | 122500 | 13711003250 | 39000 | 39000 | 39000 | 38950 | 143 |
| 409 | 20240229 | 122400 | 13705426400 | 39000 | 39050 | 39100 | 38950 | 5492 |
| 410 | 20240229 | 122300 | 13491171000 | 39050 | 39050 | 39050 | 39000 | 537 |
| 411 | 20240229 | 122200 | 13470201300 | 39000 | 39050 | 39050 | 39000 | 527 |
| 412 | 20240229 | 122100 | 13449623400 | 39050 | 39000 | 39050 | 39000 | 102 |
| 413 | 20240229 | 122000 | 13445642900 | 39050 | 39050 | 39050 | 39000 | 421 |
| 414 | 20240229 | 121900 | 13429203100 | 39000 | 39000 | 39050 | 39000 | 3443 |
| 415 | 20240229 | 121800 | 13294869850 | 39000 | 39000 | 39000 | 38950 | 391 |
| 416 | 20240229 | 121700 | 13279638200 | 38950 | 39050 | 39050 | 38950 | 1623 |
| 417 | 20240229 | 121600 | 13216339050 | 39000 | 39100 | 39100 | 39000 | 7601 |
| 418 | 20240229 | 121500 | 12919532550 | 39100 | 39100 | 39100 | 39050 | 1794 |
| 419 | 20240229 | 121400 | 12849467450 | 39100 | 39100 | 39100 | 39050 | 652 |
| 420 | 20240229 | 121300 | 12823977100 | 39050 | 39050 | 39100 | 39050 | 408 |
| 421 | 20240229 | 121200 | 12808025450 | 39100 | 39100 | 39100 | 39100 | 1127 |
| 422 | 20240229 | 121100 | 12763959750 | 39100 | 39050 | 39100 | 39050 | 2648 |
| 423 | 20240229 | 121000 | 12660425700 | 39100 | 39100 | 39100 | 39050 | 601 |
| 424 | 20240229 | 120900 | 12636933300 | 39100 | 39100 | 39100 | 39050 | 163 |
| 425 | 20240229 | 120800 | 12630565750 | 39050 | 39050 | 39100 | 39050 | 56 |
| 426 | 20240229 | 120700 | 12628377900 | 39050 | 39000 | 39100 | 39000 | 699 |
| 427 | 20240229 | 120600 | 12601086550 | 39000 | 39050 | 39100 | 39000 | 3237 |
| 428 | 20240229 | 120500 | 12474684300 | 39100 | 39050 | 39100 | 39050 | 2071 |
| 429 | 20240229 | 120400 | 12393782700 | 39000 | 39050 | 39050 | 39000 | 594 |
| 430 | 20240229 | 120300 | 12370589700 | 39050 | 39050 | 39050 | 39000 | 1407 |
| 431 | 20240229 | 120200 | 12315646850 | 39050 | 39000 | 39050 | 39000 | 452 |
| 432 | 20240229 | 120100 | 12297996950 | 39000 | 39050 | 39050 | 39000 | 522 |
| 433 | 20240229 | 120000 | 12277618800 | 39000 | 39050 | 39050 | 39000 | 683 |
| 434 | 20240229 | 115900 | 12250974000 | 39050 | 39050 | 39050 | 39000 | 467 |
| 435 | 20240229 | 115800 | 12232740500 | 39000 | 39000 | 39000 | 38950 | 634 |
| 436 | 20240229 | 115700 | 12208014950 | 38950 | 38950 | 39000 | 38950 | 1785 |
| 437 | 20240229 | 115600 | 12138402050 | 39000 | 39000 | 39000 | 39000 | 433 |
| 438 | 20240229 | 115500 | 12121515050 | 38950 | 39000 | 39000 | 38950 | 2761 |
| 439 | 20240229 | 115400 | 12013836200 | 39000 | 39050 | 39050 | 39000 | 506 |
| 440 | 20240229 | 115300 | 11994080150 | 39050 | 39000 | 39050 | 39000 | 40 |
| 441 | 20240229 | 115200 | 11992518400 | 39050 | 39000 | 39050 | 39000 | 409 |
| 442 | 20240229 | 115100 | 11976547200 | 39000 | 39000 | 39050 | 39000 | 626 |
| 443 | 20240229 | 115000 | 11952106200 | 39050 | 39050 | 39050 | 39000 | 460 |
| 444 | 20240229 | 114900 | 11934143250 | 39000 | 39000 | 39050 | 39000 | 2308 |
| 445 | 20240229 | 114800 | 11844033100 | 39000 | 39000 | 39000 | 39000 | 1334 |
| 446 | 20240229 | 114700 | 11792007100 | 39000 | 39000 | 39000 | 38950 | 472 |
| 447 | 20240229 | 114600 | 11773600550 | 39000 | 38950 | 39000 | 38950 | 417 |
| 448 | 20240229 | 114500 | 11757338150 | 39000 | 39000 | 39000 | 39000 | 129 |
| 449 | 20240229 | 114400 | 11752307150 | 39000 | 39050 | 39050 | 38950 | 2121 |
| 450 | 20240229 | 114300 | 11669584150 | 39050 | 39050 | 39100 | 39000 | 3853 |
| 451 | 20240229 | 114200 | 11519134600 | 39050 | 39050 | 39050 | 39000 | 1074 |
| 452 | 20240229 | 114100 | 11477197500 | 39050 | 39050 | 39050 | 39000 | 2301 |
| 453 | 20240229 | 114000 | 11387343550 | 39050 | 39000 | 39050 | 39000 | 863 |
| 454 | 20240229 | 113900 | 11353654800 | 39000 | 39000 | 39000 | 39000 | 3570 |
| 455 | 20240229 | 113800 | 11214424800 | 39000 | 39000 | 39000 | 38950 | 261 |
| 456 | 20240229 | 113700 | 11204245900 | 38950 | 39000 | 39000 | 38950 | 576 |
| 457 | 20240229 | 113600 | 11181783200 | 39000 | 39000 | 39000 | 38950 | 2556 |
| 458 | 20240229 | 113500 | 11082105950 | 39000 | 38950 | 39000 | 38950 | 72 |
| 459 | 20240229 | 113400 | 11079298250 | 39000 | 38950 | 39000 | 38950 | 548 |
| 460 | 20240229 | 113300 | 11057931900 | 38950 | 39000 | 39000 | 38950 | 472 |
| 461 | 20240229 | 113200 | 11039524100 | 38950 | 39000 | 39000 | 38950 | 79 |
| 462 | 20240229 | 113100 | 11036443250 | 39000 | 38950 | 39000 | 38900 | 1048 |
| 463 | 20240229 | 113000 | 10995603450 | 38900 | 38900 | 38950 | 38900 | 433 |
| 464 | 20240229 | 112900 | 10978740000 | 38950 | 38950 | 38950 | 38900 | 1284 |
| 465 | 20240229 | 112800 | 10928728400 | 38950 | 38950 | 39000 | 38900 | 2965 |
| 466 | 20240229 | 112700 | 10813244100 | 39000 | 38950 | 39000 | 38950 | 1236 |
| 467 | 20240229 | 112600 | 10765095900 | 38950 | 38950 | 38950 | 38900 | 398 |
| 468 | 20240229 | 112500 | 10749595000 | 38950 | 38900 | 38950 | 38900 | 511 |
| 469 | 20240229 | 112400 | 10729692150 | 38950 | 38950 | 38950 | 38900 | 401 |
| 470 | 20240229 | 112300 | 10714073350 | 38950 | 38900 | 38950 | 38900 | 459 |
| 471 | 20240229 | 112200 | 10696197550 | 38950 | 38900 | 38950 | 38900 | 236 |
| 472 | 20240229 | 112100 | 10687012450 | 38900 | 38950 | 38950 | 38900 | 3835 |
| 473 | 20240229 | 112000 | 10537740750 | 38900 | 38950 | 38950 | 38900 | 135 |
| 474 | 20240229 | 111900 | 10532483650 | 38950 | 38950 | 38950 | 38900 | 576 |
| 475 | 20240229 | 111800 | 10510048650 | 38900 | 38900 | 38950 | 38900 | 507 |
| 476 | 20240229 | 111700 | 10490302600 | 38950 | 38900 | 38950 | 38900 | 110 |
| 477 | 20240229 | 111600 | 10486018150 | 38900 | 38900 | 38950 | 38900 | 171 |
| 478 | 20240229 | 111500 | 10479361350 | 38900 | 38850 | 39000 | 38850 | 695 |
| 479 | 20240229 | 111400 | 10452299350 | 39000 | 39000 | 39050 | 38850 | 9257 |
| 480 | 20240229 | 111300 | 10091811250 | 39000 | 39050 | 39050 | 39000 | 398 |
| 481 | 20240229 | 111200 | 10076276150 | 39050 | 39000 | 39050 | 39000 | 451 |
| 482 | 20240229 | 111100 | 10058672550 | 39050 | 39050 | 39050 | 39000 | 937 |
| 483 | 20240229 | 111000 | 10022098200 | 39000 | 39000 | 39050 | 39000 | 474 |
| 484 | 20240229 | 110900 | 10003592100 | 39000 | 39050 | 39100 | 39000 | 2799 |
| 485 | 20240229 | 110800 | 9894391000 | 39050 | 39050 | 39100 | 39050 | 347 |
| 486 | 20240229 | 110700 | 9880836000 | 39100 | 39000 | 39100 | 39000 | 1514 |
| 487 | 20240229 | 110600 | 9821714350 | 39000 | 38950 | 39100 | 38950 | 8765 |
| 488 | 20240229 | 110500 | 9479705300 | 39000 | 38900 | 39000 | 38900 | 2762 |
| 489 | 20240229 | 110400 | 9372167250 | 38850 | 38900 | 38950 | 38850 | 671 |
| 490 | 20240229 | 110300 | 9346085550 | 38900 | 38950 | 38950 | 38900 | 1848 |
| 491 | 20240229 | 110200 | 9274183950 | 38950 | 38900 | 38950 | 38900 | 43 |
| 492 | 20240229 | 110100 | 9272509150 | 38950 | 38850 | 38950 | 38850 | 758 |
| 493 | 20240229 | 110000 | 9243020800 | 38900 | 38850 | 38900 | 38850 | 203 |
| 494 | 20240229 | 105900 | 9235133200 | 38850 | 38850 | 38850 | 38750 | 376 |
| 495 | 20240229 | 105800 | 9220542350 | 38800 | 38850 | 38850 | 38800 | 2733 |
| 496 | 20240229 | 105700 | 9114497800 | 38850 | 38950 | 38950 | 38800 | 2068 |
| 497 | 20240229 | 105600 | 9034157500 | 38900 | 38900 | 38900 | 38900 | 1047 |
| 498 | 20240229 | 105500 | 8993429200 | 38900 | 38900 | 38900 | 38900 | 137 |
| 499 | 20240229 | 105400 | 8988099900 | 38900 | 38850 | 38900 | 38850 | 1161 |
| 500 | 20240229 | 105300 | 8942952950 | 38850 | 38850 | 38900 | 38850 | 2134 |
| 501 | 20240229 | 105200 | 8860008000 | 38850 | 38900 | 38950 | 38850 | 4341 |
| 502 | 20240229 | 105100 | 8691169300 | 38950 | 38900 | 38950 | 38900 | 1762 |
| 503 | 20240229 | 105000 | 8622541500 | 38950 | 38950 | 38950 | 38900 | 883 |
| 504 | 20240229 | 104900 | 8588152500 | 38900 | 38900 | 39000 | 38900 | 4321 |
| 505 | 20240229 | 104800 | 8419858400 | 38900 | 38850 | 38950 | 38850 | 2239 |
| 506 | 20240229 | 104700 | 8332749950 | 38850 | 38850 | 38900 | 38850 | 821 |
| 507 | 20240229 | 104600 | 8300830800 | 38900 | 38750 | 38900 | 38700 | 3258 |
| 508 | 20240229 | 104500 | 8174354200 | 38750 | 38750 | 38750 | 38700 | 1787 |
| 509 | 20240229 | 104400 | 8105122450 | 38700 | 38750 | 38750 | 38700 | 202 |
| 510 | 20240229 | 104300 | 8097297550 | 38750 | 38750 | 38750 | 38750 | 259 |
| 511 | 20240229 | 104200 | 8087261300 | 38750 | 38700 | 38750 | 38700 | 275 |
| 512 | 20240229 | 104100 | 8076614700 | 38700 | 38750 | 38750 | 38700 | 3351 |
| 513 | 20240229 | 104000 | 7946865400 | 38700 | 38700 | 38750 | 38700 | 195 |
| 514 | 20240229 | 103900 | 7939315500 | 38750 | 38700 | 38750 | 38650 | 2932 |
| 515 | 20240229 | 103800 | 7825757650 | 38700 | 38700 | 38700 | 38700 | 117 |
| 516 | 20240229 | 103700 | 7821229750 | 38650 | 38700 | 38700 | 38650 | 790 |
| 517 | 20240229 | 103600 | 7790656800 | 38700 | 38650 | 38750 | 38600 | 1787 |
| 518 | 20240229 | 103500 | 7721548600 | 38650 | 38700 | 38700 | 38650 | 1664 |
| 519 | 20240229 | 103400 | 7657168050 | 38700 | 38650 | 38750 | 38600 | 3158 |
| 520 | 20240229 | 103300 | 7535060500 | 38650 | 38600 | 38650 | 38600 | 206 |
| 521 | 20240229 | 103200 | 7527101950 | 38650 | 38650 | 38650 | 38600 | 173 |
| 522 | 20240229 | 103100 | 7520416500 | 38600 | 38700 | 38750 | 38600 | 4388 |
| 523 | 20240229 | 103000 | 7350600450 | 38700 | 38550 | 38700 | 38550 | 3620 |
| 524 | 20240229 | 102900 | 7210795450 | 38600 | 38600 | 38600 | 38550 | 457 |
| 525 | 20240229 | 102800 | 7193159600 | 38600 | 38550 | 38600 | 38550 | 1067 |
| 526 | 20240229 | 102700 | 7152014300 | 38550 | 38550 | 38550 | 38500 | 622 |
| 527 | 20240229 | 102600 | 7128040800 | 38550 | 38500 | 38550 | 38500 | 315 |
| 528 | 20240229 | 102500 | 7115899900 | 38550 | 38550 | 38550 | 38500 | 1700 |
| 529 | 20240229 | 102400 | 7050364950 | 38550 | 38550 | 38550 | 38500 | 519 |
| 530 | 20240229 | 102300 | 7030367550 | 38550 | 38550 | 38550 | 38500 | 199 |
| 531 | 20240229 | 102200 | 7022696150 | 38500 | 38550 | 38550 | 38500 | 115 |
| 532 | 20240229 | 102100 | 7018265400 | 38550 | 38550 | 38550 | 38500 | 93 |
| 533 | 20240229 | 102000 | 7014681450 | 38550 | 38550 | 38550 | 38550 | 169 |
| 534 | 20240229 | 101900 | 7008166500 | 38550 | 38550 | 38550 | 38500 | 1991 |
| 535 | 20240229 | 101800 | 6931432500 | 38550 | 38600 | 38600 | 38550 | 1194 |
| 536 | 20240229 | 101700 | 6885403750 | 38600 | 38550 | 38600 | 38550 | 37 |
| 537 | 20240229 | 101600 | 6883975800 | 38550 | 38550 | 38600 | 38550 | 216 |
| 538 | 20240229 | 101500 | 6875638500 | 38600 | 38650 | 38700 | 38550 | 1351 |
| 539 | 20240229 | 101400 | 6823503700 | 38650 | 38700 | 38700 | 38550 | 9580 |
| 540 | 20240229 | 101300 | 6453513000 | 38700 | 38700 | 38700 | 38650 | 861 |
| 541 | 20240229 | 101200 | 6420192350 | 38650 | 38700 | 38700 | 38650 | 470 |
| 542 | 20240229 | 101100 | 6402009150 | 38650 | 38700 | 38700 | 38650 | 390 |
| 543 | 20240229 | 101000 | 6386916200 | 38700 | 38650 | 38700 | 38650 | 1219 |
| 544 | 20240229 | 100900 | 6339744350 | 38700 | 38700 | 38700 | 38650 | 446 |
| 545 | 20240229 | 100800 | 6322484650 | 38700 | 38700 | 38700 | 38650 | 763 |
| 546 | 20240229 | 100700 | 6292960900 | 38700 | 38700 | 38700 | 38650 | 522 |
| 547 | 20240229 | 100600 | 6272766000 | 38700 | 38650 | 38700 | 38650 | 2189 |
| 548 | 20240229 | 100500 | 6188154800 | 38650 | 38650 | 38650 | 38600 | 499 |
| 549 | 20240229 | 100400 | 6168872600 | 38650 | 38600 | 38650 | 38550 | 4659 |
| 550 | 20240229 | 100300 | 5988955150 | 38600 | 38600 | 38600 | 38550 | 797 |
| 551 | 20240229 | 100200 | 5958194600 | 38600 | 38600 | 38600 | 38550 | 942 |
| 552 | 20240229 | 100100 | 5921833600 | 38600 | 38550 | 38600 | 38550 | 7160 |
| 553 | 20240229 | 100000 | 5645678250 | 38550 | 38550 | 38550 | 38500 | 165 |
| 554 | 20240229 | 095900 | 5639318350 | 38550 | 38500 | 38550 | 38450 | 6076 |
| 555 | 20240229 | 095800 | 5405352400 | 38500 | 38450 | 38500 | 38450 | 859 |
| 556 | 20240229 | 095700 | 5372281000 | 38500 | 38500 | 38500 | 38450 | 1170 |
| 557 | 20240229 | 095600 | 5327237400 | 38500 | 38400 | 38500 | 38350 | 3693 |
| 558 | 20240229 | 095500 | 5185368150 | 38400 | 38400 | 38400 | 38350 | 581 |
| 559 | 20240229 | 095400 | 5163061300 | 38350 | 38400 | 38400 | 38350 | 235 |
| 560 | 20240229 | 095300 | 5154042750 | 38400 | 38400 | 38400 | 38350 | 180 |
| 561 | 20240229 | 095200 | 5147136300 | 38350 | 38400 | 38400 | 38350 | 541 |
| 562 | 20240229 | 095100 | 5126387500 | 38400 | 38350 | 38400 | 38350 | 308 |
| 563 | 20240229 | 095000 | 5114566850 | 38400 | 38400 | 38400 | 38350 | 723 |
| 564 | 20240229 | 094900 | 5086803750 | 38350 | 38200 | 38450 | 38200 | 3195 |
| 565 | 20240229 | 094800 | 4964442150 | 38300 | 38450 | 38450 | 38200 | 9737 |
| 566 | 20240229 | 094700 | 4591150950 | 38400 | 38450 | 38450 | 38400 | 796 |
| 567 | 20240229 | 094600 | 4560563500 | 38400 | 38450 | 38450 | 38400 | 246 |
| 568 | 20240229 | 094500 | 4551109300 | 38450 | 38450 | 38450 | 38400 | 135 |
| 569 | 20240229 | 094400 | 4545921950 | 38400 | 38450 | 38450 | 38400 | 487 |
| 570 | 20240229 | 094300 | 4527215300 | 38400 | 38550 | 38550 | 38400 | 10020 |
| 571 | 20240229 | 094200 | 4141633350 | 38500 | 38550 | 38550 | 38500 | 892 |
| 572 | 20240229 | 094100 | 4107250350 | 38550 | 38550 | 38550 | 38500 | 1071 |
| 573 | 20240229 | 094000 | 4065988450 | 38500 | 38550 | 38550 | 38500 | 910 |
| 574 | 20240229 | 093900 | 4030914400 | 38550 | 38550 | 38550 | 38500 | 707 |
| 575 | 20240229 | 093800 | 4003659650 | 38550 | 38550 | 38550 | 38550 | 237 |
| 576 | 20240229 | 093700 | 3994523300 | 38550 | 38500 | 38550 | 38500 | 2511 |
| 577 | 20240229 | 093600 | 3897848350 | 38450 | 38500 | 38550 | 38450 | 3662 |
| 578 | 20240229 | 093500 | 3756863050 | 38550 | 38600 | 38600 | 38500 | 3914 |
| 579 | 20240229 | 093400 | 3606004000 | 38550 | 38550 | 38600 | 38500 | 5178 |
| 580 | 20240229 | 093300 | 3406356000 | 38550 | 38550 | 38550 | 38500 | 858 |
| 581 | 20240229 | 093200 | 3373280900 | 38550 | 38550 | 38550 | 38500 | 3020 |
| 582 | 20240229 | 093100 | 3256908700 | 38500 | 38550 | 38550 | 38500 | 1340 |
| 583 | 20240229 | 093000 | 3205267200 | 38550 | 38550 | 38550 | 38500 | 5607 |
| 584 | 20240229 | 092900 | 2989119500 | 38550 | 38550 | 38550 | 38500 | 570 |
| 585 | 20240229 | 092800 | 2967146050 | 38550 | 38550 | 38550 | 38500 | 610 |
| 586 | 20240229 | 092700 | 2943639000 | 38500 | 38550 | 38550 | 38500 | 987 |
| 587 | 20240229 | 092600 | 2905600350 | 38550 | 38550 | 38550 | 38500 | 1102 |
| 588 | 20240229 | 092500 | 2863134000 | 38550 | 38550 | 38550 | 38500 | 1381 |
| 589 | 20240229 | 092400 | 2809901350 | 38550 | 38550 | 38550 | 38500 | 1256 |
| 590 | 20240229 | 092300 | 2761482600 | 38550 | 38500 | 38550 | 38500 | 981 |
| 591 | 20240229 | 092200 | 2723678000 | 38550 | 38500 | 38550 | 38500 | 364 |
| 592 | 20240229 | 092100 | 2709653750 | 38550 | 38550 | 38550 | 38500 | 780 |
| 593 | 20240229 | 092000 | 2679608850 | 38550 | 38500 | 38550 | 38450 | 2429 |
| 594 | 20240229 | 091900 | 2586097850 | 38500 | 38550 | 38550 | 38450 | 4185 |
| 595 | 20240229 | 091800 | 2424929750 | 38550 | 38450 | 38550 | 38450 | 1628 |
| 596 | 20240229 | 091700 | 2362235900 | 38500 | 38450 | 38500 | 38400 | 1803 |
| 597 | 20240229 | 091600 | 2292895700 | 38450 | 38500 | 38500 | 38400 | 2304 |
| 598 | 20240229 | 091500 | 2204302750 | 38500 | 38500 | 38500 | 38450 | 860 |
| 599 | 20240229 | 091400 | 2171204450 | 38500 | 38500 | 38500 | 38500 | 1971 |
| 600 | 20240229 | 091300 | 2095320950 | 38550 | 38550 | 38550 | 38500 | 1005 |
| 601 | 20240229 | 091200 | 2056587150 | 38500 | 38550 | 38550 | 38500 | 1152 |
| 602 | 20240229 | 091100 | 2012186200 | 38550 | 38550 | 38550 | 38500 | 1954 |
| 603 | 20240229 | 091000 | 1936859800 | 38550 | 38500 | 38550 | 38500 | 3770 |
| 604 | 20240229 | 090900 | 1791624150 | 38550 | 38450 | 38550 | 38450 | 2548 |
| 605 | 20240229 | 090800 | 1693527150 | 38500 | 38450 | 38500 | 38400 | 3384 |
| 606 | 20240229 | 090700 | 1563421150 | 38450 | 38300 | 38450 | 38300 | 1576 |
| 607 | 20240229 | 090600 | 1502929800 | 38250 | 38550 | 38550 | 38250 | 4415 |
| 608 | 20240229 | 090500 | 1333353500 | 38450 | 38500 | 38550 | 38450 | 3815 |
| 609 | 20240229 | 090400 | 1186460350 | 38450 | 38550 | 38650 | 38200 | 3908 |
| 610 | 20240229 | 090300 | 1036124400 | 38550 | 38500 | 38650 | 38500 | 9696 |
| 611 | 20240229 | 090200 | 662142650 | 38450 | 38300 | 38500 | 38300 | 3484 |
| 612 | 20240229 | 090100 | 528316150 | 38300 | 38450 | 38550 | 38300 | 4710 |
| 613 | 20240229 | 090000 | 347358900 | 38550 | 38200 | 38550 | 38200 | 9061 |