33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 191200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 3 | 20240229 | 191100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20240229 | 191000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20240229 | 190900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20240229 | 190800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20240229 | 190700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20240229 | 190600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20240229 | 190500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20240229 | 190400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20240229 | 190300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20240229 | 190200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20240229 | 190100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20240229 | 190000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20240229 | 185900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20240229 | 185800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20240229 | 185700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20240229 | 185600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20240229 | 185500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20240229 | 185400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20240229 | 185300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20240229 | 185200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20240229 | 185100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20240229 | 185000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20240229 | 184900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20240229 | 184800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20240229 | 184700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20240229 | 184600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20240229 | 184500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20240229 | 184400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20240229 | 184300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20240229 | 184200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 33 | 20240229 | 184100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20240229 | 184000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20240229 | 183900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20240229 | 183800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20240229 | 183700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20240229 | 183600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20240229 | 183500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20240229 | 183400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20240229 | 183300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20240229 | 183200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20240229 | 183100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20240229 | 183000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20240229 | 182900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20240229 | 182800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20240229 | 182700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20240229 | 182600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20240229 | 182500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20240229 | 182400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20240229 | 182300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20240229 | 182200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20240229 | 182100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20240229 | 182000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20240229 | 181900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20240229 | 181800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20240229 | 181700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20240229 | 181600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20240229 | 181500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20240229 | 181400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20240229 | 181300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20240229 | 181200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 63 | 20240229 | 181100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20240229 | 181000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20240229 | 180900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20240229 | 180800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20240229 | 180700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20240229 | 180600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20240229 | 180500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20240229 | 180400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20240229 | 180300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20240229 | 180200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20240229 | 180100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20240229 | 180000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20240229 | 175900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20240229 | 175800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20240229 | 175700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20240229 | 175600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20240229 | 175500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20240229 | 175400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20240229 | 175300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20240229 | 175200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20240229 | 175100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20240229 | 175000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20240229 | 174900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20240229 | 174800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20240229 | 174700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20240229 | 174600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20240229 | 174500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20240229 | 174400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20240229 | 174300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20240229 | 174200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 93 | 20240229 | 174100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20240229 | 174000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20240229 | 173900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20240229 | 173800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20240229 | 173700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20240229 | 173600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20240229 | 173500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20240229 | 173400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20240229 | 173300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20240229 | 173200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20240229 | 173100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20240229 | 173000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20240229 | 172900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20240229 | 172800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20240229 | 172700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20240229 | 172600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20240229 | 172500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20240229 | 172400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20240229 | 172300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20240229 | 172200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20240229 | 172100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20240229 | 172000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20240229 | 171900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20240229 | 171800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20240229 | 171700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20240229 | 171600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20240229 | 171500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20240229 | 171400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20240229 | 171300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20240229 | 171200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 123 | 20240229 | 171100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20240229 | 171000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20240229 | 170900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20240229 | 170800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20240229 | 170700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20240229 | 170600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20240229 | 170500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20240229 | 170400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20240229 | 170300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20240229 | 170200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20240229 | 170100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20240229 | 170000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20240229 | 165900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20240229 | 165800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20240229 | 165700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20240229 | 165600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20240229 | 165500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20240229 | 165400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20240229 | 165300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20240229 | 165200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20240229 | 165100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20240229 | 165000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20240229 | 164900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20240229 | 164800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20240229 | 164700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20240229 | 164600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20240229 | 164500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20240229 | 164400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20240229 | 164300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20240229 | 164200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 153 | 20240229 | 164100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20240229 | 164000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20240229 | 163900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20240229 | 163800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20240229 | 163700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20240229 | 163600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20240229 | 163500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20240229 | 163400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20240229 | 163300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20240229 | 163200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20240229 | 163100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20240229 | 163000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20240229 | 162900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20240229 | 162800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20240229 | 162700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20240229 | 162600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20240229 | 162500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20240229 | 162400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20240229 | 162300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20240229 | 162200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20240229 | 162100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20240229 | 162000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20240229 | 161900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20240229 | 161800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20240229 | 161700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20240229 | 161600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20240229 | 161500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20240229 | 161400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20240229 | 161300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20240229 | 161200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 183 | 20240229 | 161100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20240229 | 161000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20240229 | 160900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20240229 | 160800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20240229 | 160700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20240229 | 160600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20240229 | 160500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20240229 | 160400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20240229 | 160300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20240229 | 160200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20240229 | 160100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20240229 | 160000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20240229 | 155900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20240229 | 155800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20240229 | 155700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20240229 | 155600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20240229 | 155500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20240229 | 155400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20240229 | 155300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20240229 | 155200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20240229 | 155100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20240229 | 155000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20240229 | 154900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20240229 | 154800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20240229 | 154700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20240229 | 154600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20240229 | 154500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20240229 | 154400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20240229 | 154300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20240229 | 154200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 213 | 20240229 | 154100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20240229 | 154000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20240229 | 153900 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20240229 | 153800 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20240229 | 153700 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20240229 | 153600 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20240229 | 153500 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20240229 | 153400 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20240229 | 153300 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20240229 | 153200 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20240229 | 153100 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20240229 | 153000 | 13393178950 | 40750 | 40750 | 40750 | 40750 | 6773 |
| 225 | 20240229 | 152900 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 226 | 20240229 | 152800 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 227 | 20240229 | 152700 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 228 | 20240229 | 152600 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 229 | 20240229 | 152500 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 230 | 20240229 | 152400 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 231 | 20240229 | 152300 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 232 | 20240229 | 152200 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 233 | 20240229 | 152100 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 234 | 20240229 | 152000 | 13117179200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 235 | 20240229 | 151900 | 13117179200 | 40450 | 40600 | 40600 | 40450 | 4601 |
| 236 | 20240229 | 151800 | 12930801950 | 40600 | 40500 | 40750 | 40400 | 2390 |
| 237 | 20240229 | 151700 | 12833768750 | 40450 | 40500 | 40600 | 40350 | 5538 |
| 238 | 20240229 | 151600 | 12609720350 | 40500 | 40900 | 41050 | 40400 | 4256 |
| 239 | 20240229 | 151500 | 12436447400 | 40900 | 41200 | 41250 | 40900 | 7134 |
| 240 | 20240229 | 151400 | 12143626300 | 41200 | 41350 | 41350 | 41200 | 1814 |
| 241 | 20240229 | 151300 | 12068709600 | 41350 | 41350 | 41400 | 41350 | 672 |
| 242 | 20240229 | 151200 | 12040914300 | 41400 | 41400 | 41400 | 41350 | 139 |
| 243 | 20240229 | 151100 | 12035160850 | 41400 | 41350 | 41400 | 41350 | 291 |
| 244 | 20240229 | 151000 | 12023121450 | 41350 | 41350 | 41350 | 41300 | 517 |
| 245 | 20240229 | 150900 | 12001743550 | 41350 | 41400 | 41400 | 41350 | 950 |
| 246 | 20240229 | 150800 | 11962459550 | 41400 | 41350 | 41400 | 41350 | 460 |
| 247 | 20240229 | 150700 | 11943430100 | 41350 | 41350 | 41400 | 41350 | 183 |
| 248 | 20240229 | 150600 | 11935860450 | 41400 | 41400 | 41400 | 41350 | 493 |
| 249 | 20240229 | 150500 | 11915467250 | 41400 | 41450 | 41450 | 41350 | 1374 |
| 250 | 20240229 | 150400 | 11858579050 | 41450 | 41450 | 41500 | 41400 | 755 |
| 251 | 20240229 | 150300 | 11827276100 | 41450 | 41400 | 41450 | 41350 | 341 |
| 252 | 20240229 | 150200 | 11813147400 | 41400 | 41400 | 41400 | 41350 | 547 |
| 253 | 20240229 | 150100 | 11790525150 | 41350 | 41350 | 41350 | 41350 | 211 |
| 254 | 20240229 | 150000 | 11781800300 | 41350 | 41350 | 41350 | 41300 | 444 |
| 255 | 20240229 | 145900 | 11763455050 | 41300 | 41300 | 41350 | 41300 | 397 |
| 256 | 20240229 | 145800 | 11747052900 | 41350 | 41400 | 41400 | 41300 | 107 |
| 257 | 20240229 | 145700 | 11742631300 | 41400 | 41300 | 41400 | 41300 | 209 |
| 258 | 20240229 | 145600 | 11733984750 | 41300 | 41350 | 41400 | 41300 | 451 |
| 259 | 20240229 | 145500 | 11715350950 | 41350 | 41400 | 41400 | 41350 | 293 |
| 260 | 20240229 | 145400 | 11703226100 | 41400 | 41350 | 41400 | 41300 | 245 |
| 261 | 20240229 | 145300 | 11693088850 | 41350 | 41400 | 41400 | 41350 | 381 |
| 262 | 20240229 | 145200 | 11677323000 | 41400 | 41300 | 41400 | 41250 | 459 |
| 263 | 20240229 | 145100 | 11658354600 | 41300 | 41300 | 41300 | 41250 | 406 |
| 264 | 20240229 | 145000 | 11641588750 | 41300 | 41300 | 41350 | 41250 | 104 |
| 265 | 20240229 | 144900 | 11637294350 | 41350 | 41300 | 41350 | 41250 | 492 |
| 266 | 20240229 | 144800 | 11616985800 | 41300 | 41250 | 41350 | 41250 | 220 |
| 267 | 20240229 | 144700 | 11607899750 | 41250 | 41200 | 41300 | 41200 | 226 |
| 268 | 20240229 | 144600 | 11598583200 | 41200 | 41200 | 41250 | 41150 | 340 |
| 269 | 20240229 | 144500 | 11584581550 | 41200 | 41150 | 41250 | 41150 | 473 |
| 270 | 20240229 | 144400 | 11565109000 | 41150 | 41200 | 41250 | 41150 | 790 |
| 271 | 20240229 | 144300 | 11532588550 | 41200 | 41200 | 41250 | 41150 | 450 |
| 272 | 20240229 | 144200 | 11514050250 | 41150 | 41350 | 41350 | 41150 | 2358 |
| 273 | 20240229 | 144100 | 11416761100 | 41300 | 41350 | 41350 | 41300 | 372 |
| 274 | 20240229 | 144000 | 11401391000 | 41300 | 41350 | 41350 | 41300 | 237 |
| 275 | 20240229 | 143900 | 11391595450 | 41300 | 41400 | 41400 | 41300 | 336 |
| 276 | 20240229 | 143800 | 11377712750 | 41400 | 41350 | 41400 | 41300 | 543 |
| 277 | 20240229 | 143700 | 11355270900 | 41350 | 41350 | 41400 | 41350 | 986 |
| 278 | 20240229 | 143600 | 11314496900 | 41300 | 41350 | 41350 | 41300 | 459 |
| 279 | 20240229 | 143500 | 11295532950 | 41300 | 41350 | 41350 | 41300 | 197 |
| 280 | 20240229 | 143400 | 11287392550 | 41350 | 41350 | 41350 | 41300 | 180 |
| 281 | 20240229 | 143300 | 11279957200 | 41350 | 41300 | 41350 | 41300 | 402 |
| 282 | 20240229 | 143200 | 11263339050 | 41300 | 41350 | 41400 | 41300 | 572 |
| 283 | 20240229 | 143100 | 11239686300 | 41400 | 41350 | 41400 | 41300 | 375 |
| 284 | 20240229 | 143000 | 11224185550 | 41350 | 41350 | 41350 | 41300 | 572 |
| 285 | 20240229 | 142900 | 11200553750 | 41350 | 41350 | 41350 | 41300 | 754 |
| 286 | 20240229 | 142800 | 11169400000 | 41350 | 41450 | 41450 | 41300 | 4684 |
| 287 | 20240229 | 142700 | 10975645150 | 41400 | 41400 | 41500 | 41400 | 255 |
| 288 | 20240229 | 142600 | 10965072550 | 41450 | 41450 | 41450 | 41400 | 636 |
| 289 | 20240229 | 142500 | 10938735400 | 41450 | 41500 | 41500 | 41400 | 454 |
| 290 | 20240229 | 142400 | 10919931450 | 41400 | 41450 | 41550 | 41400 | 437 |
| 291 | 20240229 | 142300 | 10901819600 | 41450 | 41450 | 41500 | 41400 | 1428 |
| 292 | 20240229 | 142200 | 10842624200 | 41500 | 41500 | 41500 | 41450 | 177 |
| 293 | 20240229 | 142100 | 10835278850 | 41500 | 41500 | 41600 | 41500 | 257 |
| 294 | 20240229 | 142000 | 10824611000 | 41450 | 41550 | 41550 | 41450 | 1704 |
| 295 | 20240229 | 141900 | 10753924750 | 41550 | 41650 | 41650 | 41500 | 610 |
| 296 | 20240229 | 141800 | 10728580350 | 41550 | 41550 | 41650 | 41550 | 275 |
| 297 | 20240229 | 141700 | 10717145850 | 41600 | 41600 | 41600 | 41550 | 359 |
| 298 | 20240229 | 141600 | 10702227300 | 41600 | 41550 | 41600 | 41550 | 61 |
| 299 | 20240229 | 141500 | 10699691150 | 41550 | 41550 | 41550 | 41550 | 66 |
| 300 | 20240229 | 141400 | 10696948850 | 41600 | 41600 | 41600 | 41550 | 253 |
| 301 | 20240229 | 141300 | 10686429750 | 41600 | 41500 | 41650 | 41500 | 101 |
| 302 | 20240229 | 141200 | 10682232600 | 41500 | 41550 | 41550 | 41500 | 203 |
| 303 | 20240229 | 141100 | 10673800400 | 41550 | 41550 | 41550 | 41500 | 278 |
| 304 | 20240229 | 141000 | 10662255950 | 41550 | 41600 | 41600 | 41550 | 448 |
| 305 | 20240229 | 140900 | 10643639450 | 41600 | 41600 | 41600 | 41550 | 596 |
| 306 | 20240229 | 140800 | 10618872350 | 41600 | 41600 | 41600 | 41550 | 279 |
| 307 | 20240229 | 140700 | 10607277150 | 41600 | 41550 | 41600 | 41550 | 208 |
| 308 | 20240229 | 140600 | 10598634600 | 41550 | 41550 | 41600 | 41500 | 521 |
| 309 | 20240229 | 140500 | 10576986200 | 41550 | 41550 | 41600 | 41550 | 144 |
| 310 | 20240229 | 140400 | 10571000500 | 41600 | 41600 | 41650 | 41600 | 115 |
| 311 | 20240229 | 140300 | 10566215900 | 41600 | 41600 | 41600 | 41550 | 212 |
| 312 | 20240229 | 140200 | 10557399750 | 41550 | 41650 | 41650 | 41550 | 369 |
| 313 | 20240229 | 140100 | 10542062850 | 41650 | 41550 | 41650 | 41550 | 144 |
| 314 | 20240229 | 140000 | 10536074400 | 41550 | 41600 | 41600 | 41550 | 290 |
| 315 | 20240229 | 135900 | 10524021850 | 41600 | 41650 | 41650 | 41550 | 422 |
| 316 | 20240229 | 135800 | 10506466100 | 41650 | 41650 | 41700 | 41600 | 226 |
| 317 | 20240229 | 135700 | 10497057450 | 41650 | 41650 | 41700 | 41650 | 61 |
| 318 | 20240229 | 135600 | 10494516600 | 41650 | 41700 | 41700 | 41650 | 230 |
| 319 | 20240229 | 135500 | 10484934350 | 41700 | 41600 | 41700 | 41600 | 107 |
| 320 | 20240229 | 135400 | 10480478450 | 41600 | 41650 | 41700 | 41600 | 351 |
| 321 | 20240229 | 135300 | 10465873950 | 41650 | 41700 | 41700 | 41650 | 195 |
| 322 | 20240229 | 135200 | 10457749100 | 41700 | 41600 | 41700 | 41600 | 299 |
| 323 | 20240229 | 135100 | 10445305900 | 41650 | 41600 | 41800 | 41600 | 165 |
| 324 | 20240229 | 135000 | 10438438200 | 41650 | 41650 | 41650 | 41600 | 136 |
| 325 | 20240229 | 134900 | 10432775900 | 41650 | 41650 | 41650 | 41600 | 185 |
| 326 | 20240229 | 134800 | 10425076250 | 41650 | 41600 | 41700 | 41600 | 297 |
| 327 | 20240229 | 134700 | 10412712700 | 41600 | 41650 | 41750 | 41600 | 341 |
| 328 | 20240229 | 134600 | 10398513150 | 41700 | 41750 | 41750 | 41650 | 764 |
| 329 | 20240229 | 134500 | 10366661300 | 41700 | 41800 | 41800 | 41700 | 614 |
| 330 | 20240229 | 134400 | 10341006750 | 41850 | 41850 | 41850 | 41800 | 99 |
| 331 | 20240229 | 134300 | 10336867900 | 41850 | 41750 | 41850 | 41750 | 472 |
| 332 | 20240229 | 134200 | 10317140650 | 41750 | 41800 | 41800 | 41750 | 256 |
| 333 | 20240229 | 134100 | 10306448150 | 41850 | 41800 | 41850 | 41800 | 107 |
| 334 | 20240229 | 134000 | 10301975200 | 41800 | 41850 | 41850 | 41750 | 168 |
| 335 | 20240229 | 133900 | 10294954700 | 41800 | 41750 | 41800 | 41750 | 363 |
| 336 | 20240229 | 133800 | 10279782500 | 41800 | 41800 | 41800 | 41750 | 121 |
| 337 | 20240229 | 133700 | 10274727950 | 41850 | 41800 | 41850 | 41800 | 183 |
| 338 | 20240229 | 133600 | 10267077100 | 41800 | 41750 | 41800 | 41750 | 144 |
| 339 | 20240229 | 133500 | 10261063200 | 41750 | 41800 | 41850 | 41750 | 200 |
| 340 | 20240229 | 133400 | 10252704000 | 41800 | 41850 | 41900 | 41800 | 131 |
| 341 | 20240229 | 133300 | 10247220150 | 41900 | 41800 | 41900 | 41800 | 233 |
| 342 | 20240229 | 133200 | 10237468900 | 41800 | 41900 | 41900 | 41800 | 120 |
| 343 | 20240229 | 133100 | 10232444700 | 41800 | 41800 | 41950 | 41800 | 303 |
| 344 | 20240229 | 133000 | 10219759650 | 41900 | 41800 | 41900 | 41800 | 640 |
| 345 | 20240229 | 132900 | 10192982400 | 41800 | 41700 | 41800 | 41700 | 812 |
| 346 | 20240229 | 132800 | 10159079850 | 41700 | 41700 | 41750 | 41700 | 121 |
| 347 | 20240229 | 132700 | 10154033150 | 41650 | 41700 | 41700 | 41650 | 84 |
| 348 | 20240229 | 132600 | 10150531550 | 41650 | 41700 | 41750 | 41650 | 231 |
| 349 | 20240229 | 132500 | 10140901750 | 41700 | 41600 | 41700 | 41600 | 209 |
| 350 | 20240229 | 132400 | 10132197300 | 41550 | 41550 | 41650 | 41550 | 193 |
| 351 | 20240229 | 132300 | 10124175600 | 41550 | 41600 | 41650 | 41550 | 476 |
| 352 | 20240229 | 132200 | 10104384250 | 41600 | 41600 | 41650 | 41550 | 202 |
| 353 | 20240229 | 132100 | 10095976550 | 41650 | 41650 | 41650 | 41550 | 107 |
| 354 | 20240229 | 132000 | 10091529300 | 41500 | 41600 | 41650 | 41500 | 231 |
| 355 | 20240229 | 131900 | 10081934600 | 41650 | 41600 | 41650 | 41500 | 170 |
| 356 | 20240229 | 131800 | 10074862700 | 41600 | 41500 | 41600 | 41500 | 180 |
| 357 | 20240229 | 131700 | 10067388950 | 41600 | 41550 | 41600 | 41550 | 101 |
| 358 | 20240229 | 131600 | 10063190550 | 41600 | 41500 | 41600 | 41500 | 85 |
| 359 | 20240229 | 131500 | 10059658000 | 41500 | 41500 | 41550 | 41450 | 1533 |
| 360 | 20240229 | 131400 | 9995998950 | 41500 | 41500 | 41500 | 41450 | 377 |
| 361 | 20240229 | 131300 | 9980370500 | 41500 | 41550 | 41550 | 41500 | 848 |
| 362 | 20240229 | 131200 | 9945170750 | 41550 | 41550 | 41550 | 41500 | 633 |
| 363 | 20240229 | 131100 | 9918897300 | 41550 | 41600 | 41600 | 41500 | 969 |
| 364 | 20240229 | 131000 | 9878653850 | 41550 | 41650 | 41650 | 41550 | 71 |
| 365 | 20240229 | 130900 | 9875700500 | 41600 | 41650 | 41650 | 41600 | 1018 |
| 366 | 20240229 | 130800 | 9833346450 | 41650 | 41650 | 41650 | 41600 | 289 |
| 367 | 20240229 | 130700 | 9821320050 | 41650 | 41600 | 41650 | 41600 | 285 |
| 368 | 20240229 | 130600 | 9809455250 | 41600 | 41700 | 41700 | 41600 | 1489 |
| 369 | 20240229 | 130500 | 9747489950 | 41650 | 41750 | 41750 | 41650 | 413 |
| 370 | 20240229 | 130400 | 9730259050 | 41750 | 41700 | 41800 | 41700 | 101 |
| 371 | 20240229 | 130300 | 9726042950 | 41700 | 41700 | 41700 | 41650 | 237 |
| 372 | 20240229 | 130200 | 9716165900 | 41700 | 41750 | 41750 | 41700 | 177 |
| 373 | 20240229 | 130100 | 9708782050 | 41700 | 41650 | 41700 | 41650 | 300 |
| 374 | 20240229 | 130000 | 9696273850 | 41700 | 41650 | 41700 | 41650 | 245 |
| 375 | 20240229 | 125900 | 9686063450 | 41650 | 41650 | 41700 | 41650 | 83 |
| 376 | 20240229 | 125800 | 9682604850 | 41700 | 41700 | 41700 | 41700 | 43 |
| 377 | 20240229 | 125700 | 9680811750 | 41650 | 41650 | 41700 | 41600 | 312 |
| 378 | 20240229 | 125600 | 9667816700 | 41650 | 41700 | 41700 | 41650 | 135 |
| 379 | 20240229 | 125500 | 9662193550 | 41650 | 41700 | 41700 | 41650 | 147 |
| 380 | 20240229 | 125400 | 9656069800 | 41700 | 41750 | 41750 | 41700 | 303 |
| 381 | 20240229 | 125300 | 9643433250 | 41750 | 41750 | 41750 | 41700 | 161 |
| 382 | 20240229 | 125200 | 9636714650 | 41750 | 41700 | 41750 | 41700 | 37 |
| 383 | 20240229 | 125100 | 9635171250 | 41700 | 41750 | 41800 | 41700 | 280 |
| 384 | 20240229 | 125000 | 9623492750 | 41750 | 41700 | 41750 | 41700 | 34 |
| 385 | 20240229 | 124900 | 9622074800 | 41750 | 41750 | 41750 | 41750 | 162 |
| 386 | 20240229 | 124800 | 9615311300 | 41750 | 41750 | 41800 | 41750 | 320 |
| 387 | 20240229 | 124700 | 9601949050 | 41750 | 41800 | 41800 | 41750 | 153 |
| 388 | 20240229 | 124600 | 9595554700 | 41750 | 41750 | 41800 | 41750 | 458 |
| 389 | 20240229 | 124500 | 9576430500 | 41750 | 41850 | 41850 | 41700 | 510 |
| 390 | 20240229 | 124400 | 9555129500 | 41850 | 41800 | 41850 | 41800 | 170 |
| 391 | 20240229 | 124300 | 9548022000 | 41800 | 41850 | 41850 | 41800 | 49 |
| 392 | 20240229 | 124200 | 9545973200 | 41800 | 41800 | 41800 | 41800 | 203 |
| 393 | 20240229 | 124100 | 9537487800 | 41750 | 41700 | 41750 | 41700 | 587 |
| 394 | 20240229 | 124000 | 9512998550 | 41700 | 41650 | 41700 | 41650 | 136 |
| 395 | 20240229 | 123900 | 9507332100 | 41650 | 41700 | 41700 | 41650 | 185 |
| 396 | 20240229 | 123800 | 9499625550 | 41700 | 41650 | 41700 | 41650 | 391 |
| 397 | 20240229 | 123700 | 9483323300 | 41650 | 41650 | 41700 | 41650 | 151 |
| 398 | 20240229 | 123600 | 9477030650 | 41600 | 41700 | 41700 | 41550 | 742 |
| 399 | 20240229 | 123500 | 9446151200 | 41650 | 41650 | 41700 | 41650 | 195 |
| 400 | 20240229 | 123400 | 9438024500 | 41700 | 41600 | 41700 | 41600 | 173 |
| 401 | 20240229 | 123300 | 9430820300 | 41550 | 41600 | 41600 | 41550 | 133 |
| 402 | 20240229 | 123200 | 9425291600 | 41550 | 41550 | 41550 | 41500 | 181 |
| 403 | 20240229 | 123100 | 9417773300 | 41550 | 41500 | 41550 | 41500 | 129 |
| 404 | 20240229 | 123000 | 9412418000 | 41500 | 41550 | 41550 | 41500 | 445 |
| 405 | 20240229 | 122900 | 9393945250 | 41550 | 41500 | 41550 | 41450 | 477 |
| 406 | 20240229 | 122800 | 9374148350 | 41500 | 41550 | 41550 | 41500 | 478 |
| 407 | 20240229 | 122700 | 9354309550 | 41500 | 41500 | 41600 | 41500 | 286 |
| 408 | 20240229 | 122600 | 9342423650 | 41500 | 41500 | 41550 | 41500 | 1754 |
| 409 | 20240229 | 122500 | 9269625650 | 41500 | 41600 | 41600 | 41500 | 3104 |
| 410 | 20240229 | 122400 | 9140683650 | 41550 | 41600 | 41600 | 41550 | 650 |
| 411 | 20240229 | 122300 | 9113674150 | 41550 | 41550 | 41600 | 41550 | 201 |
| 412 | 20240229 | 122200 | 9105314650 | 41550 | 41700 | 41700 | 41550 | 4484 |
| 413 | 20240229 | 122100 | 8918517250 | 41700 | 41750 | 41750 | 41700 | 441 |
| 414 | 20240229 | 122000 | 8900126750 | 41750 | 41750 | 41750 | 41700 | 55 |
| 415 | 20240229 | 121900 | 8897830550 | 41750 | 41700 | 41750 | 41700 | 189 |
| 416 | 20240229 | 121800 | 8889944350 | 41750 | 41800 | 41800 | 41700 | 445 |
| 417 | 20240229 | 121700 | 8871365150 | 41800 | 41750 | 41800 | 41750 | 59 |
| 418 | 20240229 | 121600 | 8868901700 | 41750 | 41750 | 41750 | 41700 | 427 |
| 419 | 20240229 | 121500 | 8851083550 | 41750 | 41700 | 41750 | 41700 | 359 |
| 420 | 20240229 | 121400 | 8836112900 | 41700 | 41800 | 41800 | 41700 | 2097 |
| 421 | 20240229 | 121300 | 8748548600 | 41800 | 41800 | 41850 | 41800 | 109 |
| 422 | 20240229 | 121200 | 8743992050 | 41850 | 41850 | 41850 | 41800 | 135 |
| 423 | 20240229 | 121100 | 8738344500 | 41800 | 41850 | 41850 | 41800 | 240 |
| 424 | 20240229 | 121000 | 8728304950 | 41800 | 41800 | 41850 | 41800 | 367 |
| 425 | 20240229 | 120900 | 8712963900 | 41800 | 41850 | 41850 | 41800 | 294 |
| 426 | 20240229 | 120800 | 8700666500 | 41850 | 41800 | 41850 | 41800 | 218 |
| 427 | 20240229 | 120700 | 8691549400 | 41800 | 41900 | 41900 | 41800 | 368 |
| 428 | 20240229 | 120600 | 8676160250 | 41850 | 41850 | 41850 | 41800 | 90 |
| 429 | 20240229 | 120500 | 8672395750 | 41850 | 41900 | 41900 | 41850 | 272 |
| 430 | 20240229 | 120400 | 8661011950 | 41900 | 41900 | 41900 | 41850 | 286 |
| 431 | 20240229 | 120300 | 8649038050 | 41900 | 41950 | 41950 | 41900 | 102 |
| 432 | 20240229 | 120200 | 8644763900 | 41950 | 42000 | 42000 | 41950 | 440 |
| 433 | 20240229 | 120100 | 8626285050 | 42000 | 42000 | 42050 | 42000 | 323 |
| 434 | 20240229 | 120000 | 8612714250 | 42050 | 42100 | 42100 | 42050 | 22 |
| 435 | 20240229 | 115900 | 8611788200 | 42050 | 42050 | 42050 | 42000 | 187 |
| 436 | 20240229 | 115800 | 8603928650 | 42050 | 41950 | 42050 | 41900 | 425 |
| 437 | 20240229 | 115700 | 8586070850 | 41950 | 41950 | 41950 | 41900 | 165 |
| 438 | 20240229 | 115600 | 8579149150 | 41950 | 41950 | 41950 | 41900 | 122 |
| 439 | 20240229 | 115500 | 8574033400 | 41900 | 41900 | 41900 | 41850 | 1130 |
| 440 | 20240229 | 115400 | 8526728950 | 41900 | 41950 | 41950 | 41900 | 27 |
| 441 | 20240229 | 115300 | 8525596350 | 41950 | 41900 | 41950 | 41900 | 261 |
| 442 | 20240229 | 115200 | 8514659850 | 41950 | 41950 | 41950 | 41900 | 206 |
| 443 | 20240229 | 115100 | 8506026950 | 41950 | 41950 | 41950 | 41950 | 43 |
| 444 | 20240229 | 115000 | 8504223100 | 41950 | 41950 | 42000 | 41900 | 157 |
| 445 | 20240229 | 114900 | 8497637100 | 41950 | 42000 | 42000 | 41950 | 131 |
| 446 | 20240229 | 114800 | 8492136050 | 42000 | 42000 | 42000 | 42000 | 33 |
| 447 | 20240229 | 114700 | 8490750050 | 42000 | 42050 | 42050 | 42000 | 81 |
| 448 | 20240229 | 114600 | 8487345800 | 42050 | 41950 | 42100 | 41950 | 290 |
| 449 | 20240229 | 114500 | 8475156350 | 41950 | 42000 | 42000 | 41900 | 118 |
| 450 | 20240229 | 114400 | 8470205400 | 41950 | 42050 | 42100 | 41950 | 373 |
| 451 | 20240229 | 114300 | 8454535000 | 42100 | 42150 | 42150 | 42100 | 32 |
| 452 | 20240229 | 114200 | 8453187300 | 42150 | 42150 | 42150 | 42100 | 212 |
| 453 | 20240229 | 114100 | 8444256050 | 42150 | 42100 | 42150 | 42100 | 73 |
| 454 | 20240229 | 114000 | 8441182200 | 42100 | 41900 | 42100 | 41850 | 995 |
| 455 | 20240229 | 113900 | 8399450050 | 41900 | 41800 | 41900 | 41800 | 186 |
| 456 | 20240229 | 113800 | 8391662850 | 41850 | 41850 | 41850 | 41800 | 193 |
| 457 | 20240229 | 113700 | 8383587600 | 41850 | 41900 | 41900 | 41850 | 100 |
| 458 | 20240229 | 113600 | 8379401500 | 41850 | 41950 | 41950 | 41850 | 162 |
| 459 | 20240229 | 113500 | 8372615250 | 41900 | 41850 | 41950 | 41850 | 93 |
| 460 | 20240229 | 113400 | 8368720400 | 41850 | 41850 | 41850 | 41800 | 455 |
| 461 | 20240229 | 113300 | 8349694050 | 41850 | 41900 | 41900 | 41800 | 656 |
| 462 | 20240229 | 113200 | 8322239600 | 41850 | 41900 | 41900 | 41850 | 1601 |
| 463 | 20240229 | 113100 | 8255235900 | 41900 | 41950 | 41950 | 41900 | 568 |
| 464 | 20240229 | 113000 | 8231431500 | 41950 | 41950 | 41950 | 41950 | 35 |
| 465 | 20240229 | 112900 | 8229963250 | 41950 | 41900 | 41950 | 41900 | 207 |
| 466 | 20240229 | 112800 | 8221287350 | 41900 | 42000 | 42000 | 41900 | 123 |
| 467 | 20240229 | 112700 | 8216132550 | 42000 | 41900 | 42000 | 41900 | 199 |
| 468 | 20240229 | 112600 | 8207781050 | 41950 | 41900 | 42000 | 41900 | 376 |
| 469 | 20240229 | 112500 | 8192019650 | 41900 | 41950 | 42050 | 41900 | 225 |
| 470 | 20240229 | 112400 | 8182575050 | 41950 | 42000 | 42000 | 41950 | 162 |
| 471 | 20240229 | 112300 | 8175774200 | 41950 | 41900 | 42000 | 41900 | 134 |
| 472 | 20240229 | 112200 | 8170153100 | 41950 | 42000 | 42000 | 41950 | 261 |
| 473 | 20240229 | 112100 | 8159202700 | 42000 | 42050 | 42050 | 41900 | 3974 |
| 474 | 20240229 | 112000 | 7992503150 | 42050 | 42100 | 42100 | 42050 | 280 |
| 475 | 20240229 | 111900 | 7980728750 | 42050 | 42100 | 42100 | 42050 | 196 |
| 476 | 20240229 | 111800 | 7972486300 | 42100 | 42100 | 42100 | 42050 | 423 |
| 477 | 20240229 | 111700 | 7954688100 | 42100 | 42150 | 42150 | 42100 | 150 |
| 478 | 20240229 | 111600 | 7948371150 | 42100 | 42150 | 42150 | 42100 | 290 |
| 479 | 20240229 | 111500 | 7936159050 | 42100 | 42100 | 42100 | 42050 | 238 |
| 480 | 20240229 | 111400 | 7926150050 | 42100 | 42150 | 42150 | 42050 | 597 |
| 481 | 20240229 | 111300 | 7901028450 | 42150 | 42200 | 42200 | 42150 | 140 |
| 482 | 20240229 | 111200 | 7895127250 | 42200 | 42150 | 42200 | 42050 | 314 |
| 483 | 20240229 | 111100 | 7881904300 | 42050 | 42050 | 42150 | 42000 | 288 |
| 484 | 20240229 | 111000 | 7869793450 | 42050 | 42150 | 42150 | 42050 | 195 |
| 485 | 20240229 | 110900 | 7861585450 | 42100 | 42100 | 42150 | 42100 | 258 |
| 486 | 20240229 | 110800 | 7850714000 | 42100 | 42000 | 42100 | 42000 | 123 |
| 487 | 20240229 | 110700 | 7845544150 | 42000 | 41950 | 42050 | 41950 | 35 |
| 488 | 20240229 | 110600 | 7844074400 | 42000 | 41950 | 42000 | 41950 | 127 |
| 489 | 20240229 | 110500 | 7838746450 | 41900 | 41950 | 42000 | 41900 | 612 |
| 490 | 20240229 | 110400 | 7813067450 | 42000 | 41950 | 42000 | 41950 | 411 |
| 491 | 20240229 | 110300 | 7795825150 | 41900 | 41950 | 41950 | 41900 | 246 |
| 492 | 20240229 | 110200 | 7785514500 | 42000 | 42000 | 42000 | 41900 | 1211 |
| 493 | 20240229 | 110100 | 7734718900 | 42000 | 42100 | 42100 | 42000 | 530 |
| 494 | 20240229 | 110000 | 7712433850 | 42050 | 42150 | 42150 | 42050 | 234 |
| 495 | 20240229 | 105900 | 7702591300 | 42150 | 42200 | 42200 | 42100 | 588 |
| 496 | 20240229 | 105800 | 7677813600 | 42250 | 42250 | 42300 | 42200 | 685 |
| 497 | 20240229 | 105700 | 7648870100 | 42250 | 42250 | 42300 | 42200 | 290 |
| 498 | 20240229 | 105600 | 7636612950 | 42250 | 42200 | 42300 | 42200 | 403 |
| 499 | 20240229 | 105500 | 7619605550 | 42150 | 42150 | 42300 | 42150 | 1027 |
| 500 | 20240229 | 105400 | 7576252400 | 42150 | 42100 | 42200 | 42100 | 225 |
| 501 | 20240229 | 105300 | 7566764800 | 42050 | 42050 | 42100 | 42000 | 436 |
| 502 | 20240229 | 105200 | 7548445900 | 42000 | 41950 | 42150 | 41950 | 59 |
| 503 | 20240229 | 105100 | 7545966800 | 41950 | 41950 | 42000 | 41900 | 219 |
| 504 | 20240229 | 105000 | 7536780000 | 41900 | 41950 | 42000 | 41850 | 456 |
| 505 | 20240229 | 104900 | 7517671800 | 41900 | 42150 | 42150 | 41900 | 1194 |
| 506 | 20240229 | 104800 | 7467520100 | 42200 | 42300 | 42300 | 42150 | 604 |
| 507 | 20240229 | 104700 | 7442004450 | 42300 | 42300 | 42300 | 42250 | 387 |
| 508 | 20240229 | 104600 | 7425639250 | 42300 | 42100 | 42300 | 42100 | 887 |
| 509 | 20240229 | 104500 | 7388177550 | 42100 | 42100 | 42150 | 42050 | 437 |
| 510 | 20240229 | 104400 | 7369773150 | 42100 | 42250 | 42250 | 42100 | 565 |
| 511 | 20240229 | 104300 | 7345929350 | 42300 | 42300 | 42350 | 42300 | 613 |
| 512 | 20240229 | 104200 | 7319987650 | 42250 | 42300 | 42350 | 42200 | 802 |
| 513 | 20240229 | 104100 | 7286100200 | 42300 | 42200 | 42300 | 42200 | 1675 |
| 514 | 20240229 | 104000 | 7215301700 | 42200 | 42200 | 42200 | 42150 | 385 |
| 515 | 20240229 | 103900 | 7199054850 | 42200 | 42050 | 42200 | 42050 | 533 |
| 516 | 20240229 | 103800 | 7176580750 | 42050 | 42150 | 42200 | 42050 | 822 |
| 517 | 20240229 | 103700 | 7141944050 | 42200 | 42150 | 42200 | 42150 | 549 |
| 518 | 20240229 | 103600 | 7118779500 | 42100 | 42150 | 42200 | 42100 | 356 |
| 519 | 20240229 | 103500 | 7103775950 | 42150 | 42150 | 42150 | 42100 | 629 |
| 520 | 20240229 | 103400 | 7077269500 | 42100 | 42100 | 42150 | 42050 | 508 |
| 521 | 20240229 | 103300 | 7055870850 | 42100 | 42000 | 42100 | 42000 | 970 |
| 522 | 20240229 | 103200 | 7015077050 | 42000 | 41950 | 42050 | 41950 | 305 |
| 523 | 20240229 | 103100 | 7002265400 | 41850 | 41950 | 42000 | 41850 | 335 |
| 524 | 20240229 | 103000 | 6988215700 | 42000 | 42050 | 42050 | 42000 | 199 |
| 525 | 20240229 | 102900 | 6979856600 | 42050 | 42000 | 42100 | 42000 | 486 |
| 526 | 20240229 | 102800 | 6959427250 | 42050 | 41850 | 42050 | 41850 | 1566 |
| 527 | 20240229 | 102700 | 6893691850 | 41850 | 41950 | 41950 | 41850 | 503 |
| 528 | 20240229 | 102600 | 6872611800 | 41900 | 41800 | 41950 | 41800 | 768 |
| 529 | 20240229 | 102500 | 6840468900 | 41850 | 41900 | 41950 | 41850 | 777 |
| 530 | 20240229 | 102400 | 6807915800 | 41900 | 41550 | 41900 | 41550 | 1877 |
| 531 | 20240229 | 102300 | 6729519650 | 41550 | 41600 | 41650 | 41500 | 512 |
| 532 | 20240229 | 102200 | 6708236450 | 41550 | 41600 | 41650 | 41550 | 1181 |
| 533 | 20240229 | 102100 | 6659143800 | 41600 | 41600 | 41650 | 41600 | 810 |
| 534 | 20240229 | 102000 | 6625437200 | 41650 | 41750 | 41750 | 41550 | 1512 |
| 535 | 20240229 | 101900 | 6562474500 | 41750 | 41700 | 41750 | 41650 | 622 |
| 536 | 20240229 | 101800 | 6536534200 | 41750 | 41650 | 41750 | 41650 | 825 |
| 537 | 20240229 | 101700 | 6502152600 | 41600 | 41650 | 41650 | 41600 | 465 |
| 538 | 20240229 | 101600 | 6482793100 | 41650 | 41650 | 41700 | 41600 | 1219 |
| 539 | 20240229 | 101500 | 6432042200 | 41650 | 41700 | 41750 | 41650 | 455 |
| 540 | 20240229 | 101400 | 6413070900 | 41750 | 41750 | 41800 | 41700 | 186 |
| 541 | 20240229 | 101300 | 6405307100 | 41800 | 41850 | 41900 | 41750 | 1056 |
| 542 | 20240229 | 101200 | 6361101000 | 41850 | 41800 | 41900 | 41800 | 847 |
| 543 | 20240229 | 101100 | 6325636350 | 41800 | 41750 | 41800 | 41750 | 97 |
| 544 | 20240229 | 101000 | 6321583550 | 41800 | 41650 | 41800 | 41650 | 151 |
| 545 | 20240229 | 100900 | 6315291650 | 41650 | 41600 | 41650 | 41600 | 192 |
| 546 | 20240229 | 100800 | 6307296750 | 41600 | 41650 | 41700 | 41550 | 1548 |
| 547 | 20240229 | 100700 | 6242870450 | 41700 | 41650 | 41700 | 41650 | 143 |
| 548 | 20240229 | 100600 | 6236913900 | 41700 | 41750 | 41750 | 41650 | 642 |
| 549 | 20240229 | 100500 | 6210139650 | 41750 | 41800 | 41800 | 41750 | 623 |
| 550 | 20240229 | 100400 | 6184128000 | 41800 | 41850 | 41850 | 41800 | 141 |
| 551 | 20240229 | 100300 | 6178233300 | 41850 | 41850 | 41850 | 41800 | 248 |
| 552 | 20240229 | 100200 | 6167855700 | 41800 | 41800 | 41850 | 41750 | 365 |
| 553 | 20240229 | 100100 | 6152594200 | 41800 | 41750 | 41800 | 41750 | 664 |
| 554 | 20240229 | 100000 | 6124842300 | 41750 | 41700 | 41800 | 41700 | 78 |
| 555 | 20240229 | 095900 | 6121587900 | 41650 | 41700 | 41700 | 41600 | 465 |
| 556 | 20240229 | 095800 | 6102220850 | 41650 | 41750 | 41750 | 41600 | 773 |
| 557 | 20240229 | 095700 | 6070004600 | 41750 | 41750 | 41800 | 41700 | 316 |
| 558 | 20240229 | 095600 | 6056822700 | 41750 | 41650 | 41750 | 41650 | 304 |
| 559 | 20240229 | 095500 | 6044146500 | 41700 | 41650 | 41700 | 41550 | 374 |
| 560 | 20240229 | 095400 | 6028570700 | 41550 | 41500 | 41550 | 41450 | 605 |
| 561 | 20240229 | 095300 | 6003469250 | 41500 | 41500 | 41550 | 41500 | 802 |
| 562 | 20240229 | 095200 | 5970181250 | 41550 | 41600 | 41600 | 41500 | 671 |
| 563 | 20240229 | 095100 | 5942301250 | 41650 | 41500 | 41650 | 41500 | 497 |
| 564 | 20240229 | 095000 | 5921654200 | 41500 | 41550 | 41600 | 41500 | 873 |
| 565 | 20240229 | 094900 | 5885388550 | 41500 | 41450 | 41500 | 41400 | 2865 |
| 566 | 20240229 | 094800 | 5766680050 | 41500 | 41700 | 41700 | 41500 | 380 |
| 567 | 20240229 | 094700 | 5750898300 | 41550 | 41550 | 41700 | 41550 | 545 |
| 568 | 20240229 | 094600 | 5728201350 | 41500 | 41500 | 41700 | 41450 | 696 |
| 569 | 20240229 | 094500 | 5699301950 | 41450 | 41500 | 41600 | 41400 | 1232 |
| 570 | 20240229 | 094400 | 5648195450 | 41500 | 41800 | 41800 | 41450 | 3601 |
| 571 | 20240229 | 094300 | 5498510900 | 41800 | 41850 | 41850 | 41650 | 616 |
| 572 | 20240229 | 094200 | 5472813150 | 41850 | 41600 | 41900 | 41600 | 362 |
| 573 | 20240229 | 094100 | 5457687050 | 41650 | 41700 | 41900 | 41600 | 1145 |
| 574 | 20240229 | 094000 | 5409954200 | 41700 | 41700 | 41900 | 41650 | 1110 |
| 575 | 20240229 | 093900 | 5363629500 | 41700 | 41650 | 41700 | 41650 | 600 |
| 576 | 20240229 | 093800 | 5338627550 | 41700 | 41700 | 41750 | 41650 | 660 |
| 577 | 20240229 | 093700 | 5311114550 | 41700 | 41800 | 41900 | 41700 | 1321 |
| 578 | 20240229 | 093600 | 5255920350 | 41900 | 41850 | 42000 | 41800 | 2074 |
| 579 | 20240229 | 093500 | 5169063650 | 41850 | 41650 | 41850 | 41450 | 1166 |
| 580 | 20240229 | 093400 | 5120419300 | 41650 | 41500 | 41650 | 41400 | 1862 |
| 581 | 20240229 | 093300 | 5043211350 | 41550 | 41450 | 41550 | 41450 | 328 |
| 582 | 20240229 | 093200 | 5029610600 | 41550 | 41350 | 41550 | 41350 | 2636 |
| 583 | 20240229 | 093100 | 4920586500 | 41350 | 41600 | 41600 | 41350 | 8420 |
| 584 | 20240229 | 093000 | 4571611350 | 41550 | 41600 | 41650 | 41500 | 5074 |
| 585 | 20240229 | 092900 | 4360759000 | 41650 | 41600 | 41700 | 41600 | 301 |
| 586 | 20240229 | 092800 | 4348221300 | 41600 | 41650 | 41700 | 41600 | 2410 |
| 587 | 20240229 | 092700 | 4247949250 | 41600 | 41700 | 41700 | 41600 | 1943 |
| 588 | 20240229 | 092600 | 4167035900 | 41650 | 41750 | 41750 | 41650 | 807 |
| 589 | 20240229 | 092500 | 4133396150 | 41750 | 41700 | 41800 | 41700 | 669 |
| 590 | 20240229 | 092400 | 4105476800 | 41800 | 41850 | 41850 | 41700 | 522 |
| 591 | 20240229 | 092300 | 4083686750 | 41850 | 41550 | 41850 | 41550 | 2677 |
| 592 | 20240229 | 092200 | 3972240100 | 41550 | 41650 | 41700 | 41550 | 4210 |
| 593 | 20240229 | 092100 | 3797075250 | 41650 | 41850 | 41850 | 41650 | 3697 |
| 594 | 20240229 | 092000 | 3642637700 | 41850 | 41900 | 41900 | 41850 | 1236 |
| 595 | 20240229 | 091900 | 3590869050 | 41900 | 42050 | 42050 | 41900 | 3556 |
| 596 | 20240229 | 091800 | 3441687650 | 42050 | 42050 | 42100 | 42000 | 1103 |
| 597 | 20240229 | 091700 | 3395342050 | 42000 | 42100 | 42150 | 42000 | 5627 |
| 598 | 20240229 | 091600 | 3158728550 | 42150 | 42150 | 42200 | 42100 | 1191 |
| 599 | 20240229 | 091500 | 3108533000 | 42150 | 42350 | 42450 | 42150 | 3260 |
| 600 | 20240229 | 091400 | 2970854750 | 42450 | 42400 | 42550 | 42300 | 1625 |
| 601 | 20240229 | 091300 | 2901909200 | 42400 | 42250 | 42400 | 42250 | 922 |
| 602 | 20240229 | 091200 | 2862914200 | 42250 | 42300 | 42450 | 42250 | 1245 |
| 603 | 20240229 | 091100 | 2810192950 | 42300 | 42600 | 42650 | 42300 | 973 |
| 604 | 20240229 | 091000 | 2768919250 | 42600 | 42100 | 42600 | 42100 | 6105 |
| 605 | 20240229 | 090900 | 2510253700 | 42100 | 42150 | 42200 | 42100 | 2465 |
| 606 | 20240229 | 090800 | 2406378400 | 42150 | 42300 | 42300 | 42100 | 2099 |
| 607 | 20240229 | 090700 | 2317769450 | 42250 | 42150 | 42300 | 42100 | 2341 |
| 608 | 20240229 | 090600 | 2219096650 | 42150 | 42250 | 42400 | 42100 | 3061 |
| 609 | 20240229 | 090500 | 2089836650 | 42250 | 42650 | 42950 | 42100 | 5725 |
| 610 | 20240229 | 090400 | 1847393100 | 42350 | 41800 | 42650 | 41800 | 4527 |
| 611 | 20240229 | 090300 | 1656176200 | 41800 | 41800 | 42000 | 41600 | 4538 |
| 612 | 20240229 | 090200 | 1466571750 | 41800 | 42050 | 42100 | 41600 | 10373 |
| 613 | 20240229 | 090100 | 1032717550 | 42050 | 41400 | 42200 | 41400 | 6129 |
| 614 | 20240229 | 090000 | 775708850 | 41500 | 42550 | 42600 | 41300 | 18366 |