33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 192100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 3 | 20240229 | 192000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240229 | 191900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240229 | 191800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240229 | 191700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240229 | 191600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240229 | 191500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240229 | 191400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240229 | 191300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240229 | 191200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240229 | 191100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240229 | 191000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240229 | 190900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240229 | 190800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240229 | 190700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240229 | 190600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240229 | 190500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240229 | 190400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240229 | 190300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240229 | 190200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240229 | 190100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240229 | 190000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240229 | 185900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240229 | 185800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240229 | 185700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240229 | 185600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240229 | 185500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240229 | 185400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240229 | 185300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240229 | 185200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240229 | 185100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 33 | 20240229 | 185000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240229 | 184900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240229 | 184800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240229 | 184700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240229 | 184600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240229 | 184500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240229 | 184400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240229 | 184300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240229 | 184200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240229 | 184100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240229 | 184000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240229 | 183900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240229 | 183800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240229 | 183700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240229 | 183600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240229 | 183500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240229 | 183400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240229 | 183300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240229 | 183200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240229 | 183100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240229 | 183000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240229 | 182900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240229 | 182800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240229 | 182700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240229 | 182600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240229 | 182500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240229 | 182400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240229 | 182300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240229 | 182200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240229 | 182100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 63 | 20240229 | 182000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240229 | 181900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240229 | 181800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240229 | 181700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240229 | 181600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240229 | 181500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240229 | 181400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240229 | 181300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240229 | 181200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240229 | 181100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240229 | 181000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240229 | 180900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240229 | 180800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240229 | 180700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240229 | 180600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240229 | 180500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240229 | 180400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240229 | 180300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240229 | 180200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240229 | 180100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240229 | 180000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240229 | 175900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240229 | 175800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240229 | 175700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240229 | 175600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240229 | 175500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240229 | 175400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240229 | 175300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240229 | 175200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240229 | 175100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 93 | 20240229 | 175000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240229 | 174900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240229 | 174800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240229 | 174700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240229 | 174600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240229 | 174500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240229 | 174400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240229 | 174300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240229 | 174200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240229 | 174100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240229 | 174000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240229 | 173900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240229 | 173800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240229 | 173700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240229 | 173600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240229 | 173500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240229 | 173400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240229 | 173300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240229 | 173200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240229 | 173100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240229 | 173000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240229 | 172900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240229 | 172800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240229 | 172700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240229 | 172600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240229 | 172500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240229 | 172400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240229 | 172300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240229 | 172200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240229 | 172100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 123 | 20240229 | 172000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240229 | 171900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240229 | 171800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240229 | 171700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240229 | 171600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240229 | 171500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240229 | 171400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240229 | 171300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240229 | 171200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240229 | 171100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240229 | 171000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240229 | 170900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240229 | 170800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240229 | 170700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240229 | 170600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240229 | 170500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240229 | 170400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240229 | 170300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240229 | 170200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240229 | 170100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240229 | 170000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240229 | 165900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240229 | 165800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240229 | 165700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240229 | 165600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240229 | 165500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240229 | 165400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240229 | 165300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240229 | 165200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240229 | 165100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 153 | 20240229 | 165000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240229 | 164900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240229 | 164800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240229 | 164700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240229 | 164600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240229 | 164500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240229 | 164400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240229 | 164300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240229 | 164200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240229 | 164100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240229 | 164000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240229 | 163900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240229 | 163800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240229 | 163700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240229 | 163600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240229 | 163500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240229 | 163400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240229 | 163300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240229 | 163200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240229 | 163100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240229 | 163000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240229 | 162900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240229 | 162800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240229 | 162700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240229 | 162600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240229 | 162500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240229 | 162400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240229 | 162300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240229 | 162200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240229 | 162100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 183 | 20240229 | 162000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240229 | 161900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240229 | 161800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240229 | 161700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240229 | 161600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240229 | 161500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240229 | 161400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240229 | 161300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240229 | 161200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240229 | 161100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240229 | 161000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240229 | 160900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240229 | 160800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240229 | 160700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240229 | 160600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240229 | 160500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240229 | 160400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240229 | 160300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240229 | 160200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240229 | 160100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240229 | 160000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240229 | 155900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240229 | 155800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240229 | 155700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240229 | 155600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240229 | 155500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240229 | 155400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240229 | 155300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240229 | 155200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240229 | 155100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 213 | 20240229 | 155000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240229 | 154900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240229 | 154800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240229 | 154700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240229 | 154600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240229 | 154500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240229 | 154400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240229 | 154300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240229 | 154200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240229 | 154100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240229 | 154000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20240229 | 153900 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20240229 | 153800 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20240229 | 153700 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20240229 | 153600 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20240229 | 153500 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20240229 | 153400 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20240229 | 153300 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20240229 | 153200 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240229 | 153100 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240229 | 153000 | 7687279150 | 22150 | 22150 | 22150 | 22150 | 12483 |
| 234 | 20240229 | 152900 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20240229 | 152800 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20240229 | 152700 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20240229 | 152600 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20240229 | 152500 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20240229 | 152400 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20240229 | 152300 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20240229 | 152200 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20240229 | 152100 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 243 | 20240229 | 152000 | 7410780700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20240229 | 151900 | 7410780700 | 22250 | 22250 | 22300 | 22200 | 601 |
| 245 | 20240229 | 151800 | 7397413250 | 22250 | 22250 | 22300 | 22200 | 1700 |
| 246 | 20240229 | 151700 | 7359592000 | 22200 | 22200 | 22250 | 22200 | 245 |
| 247 | 20240229 | 151600 | 7354143300 | 22200 | 22300 | 22300 | 22200 | 1234 |
| 248 | 20240229 | 151500 | 7326687900 | 22300 | 22250 | 22300 | 22250 | 125 |
| 249 | 20240229 | 151400 | 7323905400 | 22250 | 22250 | 22300 | 22250 | 1139 |
| 250 | 20240229 | 151300 | 7298562600 | 22250 | 22250 | 22250 | 22250 | 319 |
| 251 | 20240229 | 151200 | 7291464850 | 22300 | 22300 | 22300 | 22250 | 359 |
| 252 | 20240229 | 151100 | 7283466700 | 22250 | 22300 | 22300 | 22250 | 237 |
| 253 | 20240229 | 151000 | 7278193200 | 22250 | 22300 | 22300 | 22250 | 757 |
| 254 | 20240229 | 150900 | 7261348650 | 22300 | 22300 | 22300 | 22300 | 192 |
| 255 | 20240229 | 150800 | 7257067050 | 22300 | 22300 | 22350 | 22300 | 1181 |
| 256 | 20240229 | 150700 | 7230728500 | 22300 | 22300 | 22300 | 22250 | 243 |
| 257 | 20240229 | 150600 | 7225316600 | 22250 | 22250 | 22250 | 22250 | 202 |
| 258 | 20240229 | 150500 | 7220822100 | 22300 | 22200 | 22300 | 22200 | 572 |
| 259 | 20240229 | 150400 | 7208118050 | 22300 | 22250 | 22300 | 22250 | 607 |
| 260 | 20240229 | 150300 | 7194587300 | 22250 | 22250 | 22250 | 22250 | 562 |
| 261 | 20240229 | 150200 | 7182082800 | 22250 | 22300 | 22300 | 22250 | 214 |
| 262 | 20240229 | 150100 | 7177321250 | 22300 | 22250 | 22300 | 22250 | 254 |
| 263 | 20240229 | 150000 | 7171663550 | 22250 | 22250 | 22250 | 22250 | 238 |
| 264 | 20240229 | 145900 | 7166368050 | 22200 | 22250 | 22250 | 22200 | 62 |
| 265 | 20240229 | 145800 | 7164990400 | 22150 | 22300 | 22300 | 22100 | 5527 |
| 266 | 20240229 | 145700 | 7042444550 | 22250 | 22300 | 22300 | 22250 | 40 |
| 267 | 20240229 | 145600 | 7041553300 | 22300 | 22250 | 22300 | 22250 | 19 |
| 268 | 20240229 | 145500 | 7041130450 | 22250 | 22250 | 22250 | 22250 | 3 |
| 269 | 20240229 | 145400 | 7041063700 | 22300 | 22250 | 22300 | 22250 | 18 |
| 270 | 20240229 | 145300 | 7040663050 | 22300 | 22250 | 22300 | 22250 | 132 |
| 271 | 20240229 | 145200 | 7037720000 | 22300 | 22300 | 22300 | 22250 | 250 |
| 272 | 20240229 | 145100 | 7032157250 | 22250 | 22250 | 22250 | 22250 | 5 |
| 273 | 20240229 | 145000 | 7032046000 | 22250 | 22250 | 22250 | 22250 | 25 |
| 274 | 20240229 | 144900 | 7031489750 | 22250 | 22250 | 22250 | 22250 | 2135 |
| 275 | 20240229 | 144800 | 6983986000 | 22300 | 22300 | 22300 | 22300 | 7 |
| 276 | 20240229 | 144700 | 6983829900 | 22250 | 22250 | 22300 | 22250 | 731 |
| 277 | 20240229 | 144600 | 6967534650 | 22300 | 22300 | 22300 | 22250 | 164 |
| 278 | 20240229 | 144500 | 6963881850 | 22250 | 22300 | 22350 | 22250 | 210 |
| 279 | 20240229 | 144400 | 6959197900 | 22300 | 22300 | 22300 | 22300 | 193 |
| 280 | 20240229 | 144300 | 6954894000 | 22300 | 22300 | 22300 | 22300 | 83 |
| 281 | 20240229 | 144200 | 6953043100 | 22300 | 22300 | 22300 | 22300 | 111 |
| 282 | 20240229 | 144100 | 6950567800 | 22300 | 22300 | 22300 | 22300 | 175 |
| 283 | 20240229 | 144000 | 6946665300 | 22300 | 22250 | 22300 | 22200 | 176 |
| 284 | 20240229 | 143900 | 6942756250 | 22300 | 22200 | 22300 | 22200 | 1178 |
| 285 | 20240229 | 143800 | 6916524250 | 22200 | 22150 | 22200 | 22150 | 94 |
| 286 | 20240229 | 143700 | 6914440200 | 22150 | 22200 | 22200 | 22150 | 1260 |
| 287 | 20240229 | 143600 | 6886471550 | 22200 | 22200 | 22200 | 22200 | 569 |
| 288 | 20240229 | 143500 | 6873839750 | 22200 | 22200 | 22200 | 22200 | 329 |
| 289 | 20240229 | 143400 | 6866535950 | 22200 | 22250 | 22250 | 22200 | 178 |
| 290 | 20240229 | 143300 | 6862578850 | 22250 | 22250 | 22300 | 22250 | 269 |
| 291 | 20240229 | 143200 | 6856593100 | 22250 | 22200 | 22250 | 22200 | 570 |
| 292 | 20240229 | 143100 | 6843913950 | 22200 | 22200 | 22200 | 22200 | 277 |
| 293 | 20240229 | 143000 | 6837764550 | 22200 | 22200 | 22250 | 22200 | 602 |
| 294 | 20240229 | 142900 | 6824382650 | 22150 | 22200 | 22200 | 22100 | 2217 |
| 295 | 20240229 | 142800 | 6775302650 | 22150 | 22150 | 22200 | 22150 | 759 |
| 296 | 20240229 | 142700 | 6758489500 | 22150 | 22150 | 22200 | 22150 | 266 |
| 297 | 20240229 | 142600 | 6752596450 | 22150 | 22100 | 22250 | 22100 | 1606 |
| 298 | 20240229 | 142500 | 6717042850 | 22100 | 22200 | 22250 | 22100 | 3789 |
| 299 | 20240229 | 142400 | 6633104650 | 22200 | 22200 | 22250 | 22200 | 426 |
| 300 | 20240229 | 142300 | 6623635800 | 22200 | 22250 | 22250 | 22200 | 194 |
| 301 | 20240229 | 142200 | 6619327700 | 22200 | 22200 | 22250 | 22200 | 388 |
| 302 | 20240229 | 142100 | 6610711750 | 22200 | 22250 | 22300 | 22200 | 312 |
| 303 | 20240229 | 142000 | 6603772700 | 22250 | 22300 | 22300 | 22250 | 260 |
| 304 | 20240229 | 141900 | 6597984250 | 22300 | 22300 | 22350 | 22300 | 457 |
| 305 | 20240229 | 141800 | 6587792050 | 22300 | 22250 | 22300 | 22250 | 247 |
| 306 | 20240229 | 141700 | 6582291150 | 22250 | 22350 | 22350 | 22250 | 129 |
| 307 | 20240229 | 141600 | 6579415750 | 22300 | 22300 | 22300 | 22300 | 1734 |
| 308 | 20240229 | 141500 | 6540747550 | 22250 | 22250 | 22300 | 22250 | 391 |
| 309 | 20240229 | 141400 | 6532046500 | 22250 | 22250 | 22300 | 22250 | 444 |
| 310 | 20240229 | 141300 | 6522166050 | 22200 | 22150 | 22300 | 22150 | 1052 |
| 311 | 20240229 | 141200 | 6498794650 | 22150 | 22300 | 22350 | 22150 | 8605 |
| 312 | 20240229 | 141100 | 6307507750 | 22300 | 22300 | 22350 | 22300 | 368 |
| 313 | 20240229 | 141000 | 6299300350 | 22300 | 22300 | 22350 | 22300 | 193 |
| 314 | 20240229 | 140900 | 6294995200 | 22300 | 22300 | 22350 | 22300 | 322 |
| 315 | 20240229 | 140800 | 6287813650 | 22300 | 22350 | 22350 | 22300 | 839 |
| 316 | 20240229 | 140700 | 6269063100 | 22350 | 22350 | 22400 | 22350 | 136 |
| 317 | 20240229 | 140600 | 6266022300 | 22400 | 22400 | 22400 | 22350 | 181 |
| 318 | 20240229 | 140500 | 6261968000 | 22450 | 22400 | 22450 | 22400 | 76 |
| 319 | 20240229 | 140400 | 6260263000 | 22450 | 22400 | 22450 | 22350 | 120 |
| 320 | 20240229 | 140300 | 6257576050 | 22400 | 22400 | 22450 | 22400 | 374 |
| 321 | 20240229 | 140200 | 6249195300 | 22400 | 22400 | 22400 | 22350 | 407 |
| 322 | 20240229 | 140100 | 6240079600 | 22400 | 22400 | 22450 | 22400 | 629 |
| 323 | 20240229 | 140000 | 6225982150 | 22450 | 22400 | 22450 | 22400 | 366 |
| 324 | 20240229 | 135900 | 6217776200 | 22400 | 22350 | 22400 | 22350 | 968 |
| 325 | 20240229 | 135800 | 6196102050 | 22400 | 22350 | 22400 | 22350 | 83 |
| 326 | 20240229 | 135700 | 6194243700 | 22400 | 22350 | 22450 | 22300 | 904 |
| 327 | 20240229 | 135600 | 6174021400 | 22400 | 22400 | 22450 | 22350 | 2310 |
| 328 | 20240229 | 135500 | 6122322400 | 22400 | 22350 | 22400 | 22350 | 404 |
| 329 | 20240229 | 135400 | 6113285400 | 22300 | 22450 | 22450 | 22300 | 2740 |
| 330 | 20240229 | 135300 | 6051950450 | 22500 | 22450 | 22500 | 22450 | 41 |
| 331 | 20240229 | 135200 | 6051028850 | 22500 | 22450 | 22500 | 22450 | 271 |
| 332 | 20240229 | 135100 | 6044943850 | 22450 | 22450 | 22500 | 22450 | 159 |
| 333 | 20240229 | 135000 | 6041373200 | 22500 | 22500 | 22500 | 22450 | 210 |
| 334 | 20240229 | 134900 | 6036657300 | 22500 | 22450 | 22500 | 22400 | 220 |
| 335 | 20240229 | 134800 | 6031718000 | 22500 | 22550 | 22550 | 22450 | 789 |
| 336 | 20240229 | 134700 | 6013966700 | 22550 | 22550 | 22550 | 22500 | 164 |
| 337 | 20240229 | 134600 | 6010273050 | 22550 | 22500 | 22550 | 22500 | 327 |
| 338 | 20240229 | 134500 | 6002908800 | 22550 | 22500 | 22550 | 22500 | 376 |
| 339 | 20240229 | 134400 | 5994445950 | 22500 | 22450 | 22500 | 22450 | 274 |
| 340 | 20240229 | 134300 | 5988289650 | 22450 | 22500 | 22500 | 22450 | 42 |
| 341 | 20240229 | 134200 | 5987345300 | 22450 | 22500 | 22500 | 22450 | 47 |
| 342 | 20240229 | 134100 | 5986288500 | 22450 | 22450 | 22500 | 22450 | 78 |
| 343 | 20240229 | 134000 | 5984536250 | 22450 | 22500 | 22500 | 22450 | 179 |
| 344 | 20240229 | 133900 | 5980514900 | 22500 | 22450 | 22500 | 22400 | 315 |
| 345 | 20240229 | 133800 | 5973448650 | 22450 | 22450 | 22450 | 22450 | 224 |
| 346 | 20240229 | 133700 | 5968419850 | 22450 | 22500 | 22500 | 22450 | 139 |
| 347 | 20240229 | 133600 | 5965296850 | 22450 | 22500 | 22500 | 22450 | 26 |
| 348 | 20240229 | 133500 | 5964712850 | 22500 | 22400 | 22500 | 22400 | 1083 |
| 349 | 20240229 | 133400 | 5940415400 | 22400 | 22500 | 22500 | 22400 | 753 |
| 350 | 20240229 | 133300 | 5923521350 | 22450 | 22450 | 22500 | 22450 | 361 |
| 351 | 20240229 | 133200 | 5915415750 | 22500 | 22550 | 22550 | 22500 | 1066 |
| 352 | 20240229 | 133100 | 5891429350 | 22500 | 22550 | 22550 | 22500 | 80 |
| 353 | 20240229 | 133000 | 5889629200 | 22550 | 22550 | 22550 | 22550 | 193 |
| 354 | 20240229 | 132900 | 5885277050 | 22550 | 22550 | 22550 | 22550 | 114 |
| 355 | 20240229 | 132800 | 5882706350 | 22700 | 22500 | 22700 | 22500 | 627 |
| 356 | 20240229 | 132700 | 5868588600 | 22500 | 22500 | 22550 | 22500 | 179 |
| 357 | 20240229 | 132600 | 5864559150 | 22500 | 22500 | 22500 | 22500 | 191 |
| 358 | 20240229 | 132500 | 5860261650 | 22500 | 22500 | 22500 | 22500 | 180 |
| 359 | 20240229 | 132400 | 5856211650 | 22500 | 22600 | 22600 | 22450 | 134 |
| 360 | 20240229 | 132300 | 5853197850 | 22500 | 22500 | 22550 | 22500 | 1264 |
| 361 | 20240229 | 132200 | 5824707850 | 22500 | 22500 | 22500 | 22500 | 486 |
| 362 | 20240229 | 132100 | 5813772850 | 22500 | 22550 | 22600 | 22500 | 3004 |
| 363 | 20240229 | 132000 | 5746061550 | 22600 | 22600 | 22600 | 22600 | 50 |
| 364 | 20240229 | 131900 | 5744931550 | 22600 | 22600 | 22600 | 22600 | 228 |
| 365 | 20240229 | 131800 | 5739778750 | 22600 | 22600 | 22600 | 22600 | 2 |
| 366 | 20240229 | 131700 | 5739733550 | 22550 | 22600 | 22600 | 22550 | 89 |
| 367 | 20240229 | 131600 | 5737722400 | 22600 | 22600 | 22600 | 22600 | 73 |
| 368 | 20240229 | 131500 | 5736072600 | 22600 | 22600 | 22600 | 22600 | 23 |
| 369 | 20240229 | 131400 | 5735552800 | 22600 | 22600 | 22600 | 22550 | 550 |
| 370 | 20240229 | 131300 | 5723142950 | 22550 | 22550 | 22550 | 22550 | 209 |
| 371 | 20240229 | 131200 | 5718430000 | 22600 | 22600 | 22600 | 22600 | 1040 |
| 372 | 20240229 | 131100 | 5694926000 | 22650 | 22600 | 22650 | 22600 | 53 |
| 373 | 20240229 | 131000 | 5693725650 | 22650 | 22650 | 22650 | 22650 | 197 |
| 374 | 20240229 | 130900 | 5689263600 | 22650 | 22650 | 22650 | 22650 | 147 |
| 375 | 20240229 | 130800 | 5685934050 | 22800 | 22700 | 22800 | 22700 | 621 |
| 376 | 20240229 | 130700 | 5671829550 | 22650 | 22650 | 22650 | 22650 | 417 |
| 377 | 20240229 | 130600 | 5662384500 | 22650 | 22650 | 22650 | 22650 | 696 |
| 378 | 20240229 | 130500 | 5646620100 | 22700 | 22700 | 22700 | 22700 | 318 |
| 379 | 20240229 | 130400 | 5639401500 | 22750 | 22750 | 22750 | 22700 | 2569 |
| 380 | 20240229 | 130300 | 5580993350 | 22800 | 22800 | 22800 | 22800 | 71 |
| 381 | 20240229 | 130200 | 5579374550 | 22800 | 22800 | 22800 | 22750 | 569 |
| 382 | 20240229 | 130100 | 5566403200 | 22800 | 22800 | 22800 | 22800 | 1 |
| 383 | 20240229 | 130000 | 5566380400 | 22800 | 22800 | 22800 | 22750 | 1112 |
| 384 | 20240229 | 125900 | 5541031400 | 22800 | 22800 | 22800 | 22800 | 105 |
| 385 | 20240229 | 125800 | 5538637400 | 22800 | 22800 | 22800 | 22750 | 50 |
| 386 | 20240229 | 125700 | 5537498400 | 22800 | 22800 | 22800 | 22750 | 1051 |
| 387 | 20240229 | 125600 | 5513535700 | 22800 | 22800 | 22800 | 22800 | 11 |
| 388 | 20240229 | 125500 | 5513284900 | 22800 | 22800 | 22800 | 22800 | 21 |
| 389 | 20240229 | 125400 | 5512806100 | 22800 | 22800 | 22800 | 22800 | 111 |
| 390 | 20240229 | 125300 | 5510275300 | 22800 | 22800 | 22800 | 22800 | 398 |
| 391 | 20240229 | 125200 | 5501200900 | 22800 | 22800 | 22800 | 22800 | 20 |
| 392 | 20240229 | 125100 | 5500744900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 393 | 20240229 | 125000 | 5500744900 | 22800 | 22850 | 22850 | 22800 | 655 |
| 394 | 20240229 | 124900 | 5485778300 | 22850 | 22800 | 22850 | 22800 | 325 |
| 395 | 20240229 | 124800 | 5478357800 | 22800 | 22750 | 22900 | 22750 | 1144 |
| 396 | 20240229 | 124700 | 5452199800 | 22750 | 22700 | 22750 | 22700 | 106 |
| 397 | 20240229 | 124600 | 5449793550 | 22750 | 22750 | 22750 | 22750 | 998 |
| 398 | 20240229 | 124500 | 5427089050 | 22700 | 22750 | 22750 | 22700 | 458 |
| 399 | 20240229 | 124400 | 5416692350 | 22750 | 22700 | 22750 | 22700 | 178 |
| 400 | 20240229 | 124300 | 5412648850 | 22700 | 22700 | 22700 | 22700 | 2 |
| 401 | 20240229 | 124200 | 5412603450 | 22700 | 22700 | 22700 | 22700 | 50 |
| 402 | 20240229 | 124100 | 5411468450 | 22750 | 22750 | 22750 | 22750 | 81 |
| 403 | 20240229 | 124000 | 5409625700 | 22750 | 22800 | 22800 | 22750 | 93 |
| 404 | 20240229 | 123900 | 5407505400 | 22750 | 22750 | 22750 | 22750 | 10 |
| 405 | 20240229 | 123800 | 5407277900 | 22700 | 22750 | 22750 | 22700 | 410 |
| 406 | 20240229 | 123700 | 5397957900 | 22750 | 22700 | 22750 | 22700 | 553 |
| 407 | 20240229 | 123600 | 5385377950 | 22750 | 22750 | 22750 | 22750 | 95 |
| 408 | 20240229 | 123500 | 5383216700 | 22750 | 22750 | 22750 | 22750 | 936 |
| 409 | 20240229 | 123400 | 5361922700 | 22750 | 22800 | 22800 | 22750 | 400 |
| 410 | 20240229 | 123300 | 5352807700 | 22750 | 22750 | 22750 | 22750 | 1031 |
| 411 | 20240229 | 123200 | 5329352450 | 22800 | 22800 | 22800 | 22800 | 1264 |
| 412 | 20240229 | 123100 | 5300533250 | 22850 | 22900 | 22900 | 22850 | 3225 |
| 413 | 20240229 | 123000 | 5226840500 | 22900 | 22900 | 22900 | 22850 | 50 |
| 414 | 20240229 | 122900 | 5225696900 | 22900 | 22850 | 22900 | 22850 | 618 |
| 415 | 20240229 | 122800 | 5211573100 | 22900 | 22850 | 22900 | 22850 | 47 |
| 416 | 20240229 | 122700 | 5210497350 | 22900 | 22850 | 22900 | 22850 | 111 |
| 417 | 20240229 | 122600 | 5207960900 | 22850 | 22850 | 22900 | 22850 | 125 |
| 418 | 20240229 | 122500 | 5205099650 | 22850 | 22900 | 22900 | 22850 | 1551 |
| 419 | 20240229 | 122400 | 5169592350 | 22900 | 22950 | 22950 | 22900 | 219 |
| 420 | 20240229 | 122300 | 5164567550 | 22950 | 22950 | 22950 | 22850 | 525 |
| 421 | 20240229 | 122200 | 5152543650 | 22950 | 22850 | 23000 | 22850 | 1115 |
| 422 | 20240229 | 122100 | 5126956700 | 22950 | 22900 | 22950 | 22850 | 1034 |
| 423 | 20240229 | 122000 | 5103247150 | 22900 | 22850 | 22900 | 22850 | 835 |
| 424 | 20240229 | 121900 | 5084126750 | 22900 | 22900 | 22900 | 22850 | 192 |
| 425 | 20240229 | 121800 | 5079731550 | 22850 | 22900 | 22900 | 22850 | 873 |
| 426 | 20240229 | 121700 | 5059740050 | 22900 | 22900 | 22900 | 22850 | 34 |
| 427 | 20240229 | 121600 | 5058961600 | 22900 | 22900 | 22900 | 22900 | 489 |
| 428 | 20240229 | 121500 | 5047763500 | 22900 | 22900 | 22950 | 22850 | 1678 |
| 429 | 20240229 | 121400 | 5009328550 | 22950 | 22950 | 22950 | 22900 | 1532 |
| 430 | 20240229 | 121300 | 4974169600 | 22950 | 22900 | 22950 | 22900 | 2026 |
| 431 | 20240229 | 121200 | 4927708300 | 22850 | 22750 | 22900 | 22750 | 7343 |
| 432 | 20240229 | 121100 | 4760074400 | 22750 | 22700 | 22750 | 22700 | 2353 |
| 433 | 20240229 | 121000 | 4706578700 | 22700 | 22650 | 22700 | 22650 | 5 |
| 434 | 20240229 | 120900 | 4706465300 | 22700 | 22650 | 22700 | 22650 | 2664 |
| 435 | 20240229 | 120800 | 4646023650 | 22650 | 22650 | 22650 | 22650 | 13 |
| 436 | 20240229 | 120700 | 4645729200 | 22600 | 22600 | 22600 | 22600 | 258 |
| 437 | 20240229 | 120600 | 4639898400 | 22600 | 22550 | 22650 | 22550 | 195 |
| 438 | 20240229 | 120500 | 4635493700 | 22600 | 22500 | 22600 | 22500 | 1306 |
| 439 | 20240229 | 120400 | 4605995750 | 22550 | 22550 | 22550 | 22550 | 50 |
| 440 | 20240229 | 120300 | 4604868250 | 22500 | 22500 | 22500 | 22500 | 5 |
| 441 | 20240229 | 120200 | 4604755750 | 22500 | 22550 | 22550 | 22500 | 179 |
| 442 | 20240229 | 120100 | 4600721050 | 22550 | 22550 | 22550 | 22550 | 206 |
| 443 | 20240229 | 120000 | 4596075750 | 22550 | 22550 | 22550 | 22550 | 5 |
| 444 | 20240229 | 115900 | 4595963000 | 22500 | 22500 | 22500 | 22500 | 103 |
| 445 | 20240229 | 115800 | 4593645500 | 22550 | 22500 | 22550 | 22500 | 271 |
| 446 | 20240229 | 115700 | 4587543250 | 22500 | 22500 | 22500 | 22500 | 109 |
| 447 | 20240229 | 115600 | 4585090750 | 22500 | 22500 | 22550 | 22500 | 83 |
| 448 | 20240229 | 115500 | 4583222800 | 22500 | 22500 | 22500 | 22500 | 75 |
| 449 | 20240229 | 115400 | 4581535300 | 22550 | 22500 | 22550 | 22500 | 340 |
| 450 | 20240229 | 115300 | 4573874150 | 22500 | 22500 | 22500 | 22500 | 75 |
| 451 | 20240229 | 115200 | 4572186650 | 22500 | 22550 | 22550 | 22500 | 825 |
| 452 | 20240229 | 115100 | 4553588050 | 22550 | 22600 | 22600 | 22550 | 99 |
| 453 | 20240229 | 115000 | 4551355450 | 22600 | 22550 | 22600 | 22550 | 193 |
| 454 | 20240229 | 114900 | 4546998300 | 22550 | 22550 | 22550 | 22550 | 217 |
| 455 | 20240229 | 114800 | 4542104950 | 22550 | 22550 | 22550 | 22500 | 668 |
| 456 | 20240229 | 114700 | 4527046000 | 22550 | 22550 | 22550 | 22500 | 73 |
| 457 | 20240229 | 114600 | 4525402500 | 22550 | 22500 | 22550 | 22500 | 115 |
| 458 | 20240229 | 114500 | 4522811500 | 22500 | 22500 | 22500 | 22500 | 172 |
| 459 | 20240229 | 114400 | 4518941500 | 22550 | 22550 | 22550 | 22550 | 400 |
| 460 | 20240229 | 114300 | 4509921500 | 22500 | 22550 | 22550 | 22500 | 1039 |
| 461 | 20240229 | 114200 | 4486494450 | 22550 | 22600 | 22600 | 22550 | 976 |
| 462 | 20240229 | 114100 | 4464436950 | 22600 | 22550 | 22600 | 22550 | 226 |
| 463 | 20240229 | 114000 | 4459332850 | 22550 | 22550 | 22550 | 22550 | 141 |
| 464 | 20240229 | 113900 | 4456153300 | 22550 | 22550 | 22550 | 22550 | 244 |
| 465 | 20240229 | 113800 | 4450651100 | 22550 | 22550 | 22550 | 22550 | 137 |
| 466 | 20240229 | 113700 | 4447561750 | 22600 | 22550 | 22600 | 22550 | 870 |
| 467 | 20240229 | 113600 | 4427918250 | 22550 | 22550 | 22600 | 22550 | 1093 |
| 468 | 20240229 | 113500 | 4403218650 | 22600 | 22600 | 22650 | 22600 | 564 |
| 469 | 20240229 | 113400 | 4390468950 | 22600 | 22600 | 22650 | 22600 | 33 |
| 470 | 20240229 | 113300 | 4389722500 | 22600 | 22550 | 22600 | 22550 | 181 |
| 471 | 20240229 | 113200 | 4385633750 | 22550 | 22600 | 22600 | 22550 | 317 |
| 472 | 20240229 | 113100 | 4378469900 | 22600 | 22600 | 22600 | 22550 | 513 |
| 473 | 20240229 | 113000 | 4366877900 | 22600 | 22600 | 22600 | 22600 | 167 |
| 474 | 20240229 | 112900 | 4363103700 | 22600 | 22600 | 22600 | 22600 | 424 |
| 475 | 20240229 | 112800 | 4353521300 | 22650 | 22650 | 22650 | 22600 | 894 |
| 476 | 20240229 | 112700 | 4333274300 | 22600 | 22600 | 22600 | 22600 | 88 |
| 477 | 20240229 | 112600 | 4331285500 | 22550 | 22550 | 22550 | 22550 | 117 |
| 478 | 20240229 | 112500 | 4328647150 | 22550 | 22550 | 22550 | 22500 | 282 |
| 479 | 20240229 | 112400 | 4322289950 | 22600 | 22550 | 22600 | 22550 | 669 |
| 480 | 20240229 | 112300 | 4307203850 | 22550 | 22600 | 22600 | 22550 | 488 |
| 481 | 20240229 | 112200 | 4296177250 | 22550 | 22600 | 22600 | 22550 | 105 |
| 482 | 20240229 | 112100 | 4293808450 | 22600 | 22600 | 22600 | 22550 | 194 |
| 483 | 20240229 | 112000 | 4289427750 | 22550 | 22600 | 22600 | 22550 | 774 |
| 484 | 20240229 | 111900 | 4271968800 | 22600 | 22600 | 22600 | 22550 | 435 |
| 485 | 20240229 | 111800 | 4262149550 | 22550 | 22600 | 22600 | 22550 | 206 |
| 486 | 20240229 | 111700 | 4257498250 | 22550 | 22550 | 22550 | 22500 | 966 |
| 487 | 20240229 | 111600 | 4235747850 | 22600 | 22550 | 22600 | 22550 | 114 |
| 488 | 20240229 | 111500 | 4233174650 | 22550 | 22550 | 22600 | 22550 | 153 |
| 489 | 20240229 | 111400 | 4229724450 | 22500 | 22550 | 22600 | 22500 | 191 |
| 490 | 20240229 | 111300 | 4225414950 | 22550 | 22550 | 22550 | 22550 | 197 |
| 491 | 20240229 | 111200 | 4220972600 | 22500 | 22550 | 22550 | 22500 | 380 |
| 492 | 20240229 | 111100 | 4212414850 | 22550 | 22550 | 22600 | 22550 | 387 |
| 493 | 20240229 | 111000 | 4203683000 | 22550 | 22550 | 22550 | 22500 | 185 |
| 494 | 20240229 | 110900 | 4199511950 | 22500 | 22550 | 22550 | 22500 | 284 |
| 495 | 20240229 | 110800 | 4193113250 | 22550 | 22500 | 22550 | 22500 | 1089 |
| 496 | 20240229 | 110700 | 4168594550 | 22550 | 22600 | 22600 | 22550 | 638 |
| 497 | 20240229 | 110600 | 4154203300 | 22600 | 22600 | 22600 | 22600 | 407 |
| 498 | 20240229 | 110500 | 4145005100 | 22600 | 22600 | 22650 | 22600 | 166 |
| 499 | 20240229 | 110400 | 4141248550 | 22650 | 22600 | 22650 | 22600 | 136 |
| 500 | 20240229 | 110300 | 4138169200 | 22650 | 22700 | 22700 | 22600 | 1244 |
| 501 | 20240229 | 110200 | 4109988550 | 22700 | 22650 | 22700 | 22650 | 403 |
| 502 | 20240229 | 110100 | 4100849800 | 22650 | 22750 | 22800 | 22650 | 4740 |
| 503 | 20240229 | 110000 | 3993124400 | 22700 | 22600 | 22700 | 22600 | 2721 |
| 504 | 20240229 | 105900 | 3931424050 | 22600 | 22600 | 22650 | 22600 | 409 |
| 505 | 20240229 | 105800 | 3922169000 | 22600 | 22600 | 22650 | 22600 | 770 |
| 506 | 20240229 | 105700 | 3904753400 | 22600 | 22600 | 22650 | 22600 | 512 |
| 507 | 20240229 | 105600 | 3893177350 | 22550 | 22550 | 22600 | 22450 | 1041 |
| 508 | 20240229 | 105500 | 3869661350 | 22550 | 22600 | 22650 | 22550 | 1751 |
| 509 | 20240229 | 105400 | 3830045250 | 22650 | 22550 | 22650 | 22450 | 2996 |
| 510 | 20240229 | 105300 | 3762384550 | 22500 | 22400 | 22500 | 22400 | 1336 |
| 511 | 20240229 | 105200 | 3732359350 | 22350 | 22400 | 22400 | 22350 | 177 |
| 512 | 20240229 | 105100 | 3728397550 | 22350 | 22350 | 22350 | 22350 | 60 |
| 513 | 20240229 | 105000 | 3727056550 | 22350 | 22250 | 22350 | 22250 | 345 |
| 514 | 20240229 | 104900 | 3719364000 | 22300 | 22250 | 22300 | 22250 | 204 |
| 515 | 20240229 | 104800 | 3714821000 | 22250 | 22250 | 22300 | 22200 | 1221 |
| 516 | 20240229 | 104700 | 3687707600 | 22250 | 22200 | 22250 | 22200 | 1587 |
| 517 | 20240229 | 104600 | 3652463900 | 22300 | 22250 | 22300 | 22200 | 234 |
| 518 | 20240229 | 104500 | 3647261000 | 22250 | 22250 | 22250 | 22200 | 2540 |
| 519 | 20240229 | 104400 | 3590852750 | 22250 | 22250 | 22250 | 22200 | 2033 |
| 520 | 20240229 | 104300 | 3545693950 | 22250 | 22300 | 22400 | 22250 | 2169 |
| 521 | 20240229 | 104200 | 3497428150 | 22300 | 22300 | 22350 | 22300 | 631 |
| 522 | 20240229 | 104100 | 3483354900 | 22300 | 22300 | 22350 | 22300 | 2006 |
| 523 | 20240229 | 104000 | 3438598450 | 22300 | 22450 | 22450 | 22300 | 1695 |
| 524 | 20240229 | 103900 | 3400729800 | 22450 | 22450 | 22450 | 22400 | 109 |
| 525 | 20240229 | 103800 | 3398287800 | 22450 | 22400 | 22450 | 22400 | 143 |
| 526 | 20240229 | 103700 | 3395078000 | 22350 | 22400 | 22450 | 22350 | 2250 |
| 527 | 20240229 | 103600 | 3344774250 | 22450 | 22400 | 22450 | 22400 | 451 |
| 528 | 20240229 | 103500 | 3334669500 | 22450 | 22400 | 22450 | 22400 | 242 |
| 529 | 20240229 | 103400 | 3329241450 | 22400 | 22450 | 22450 | 22400 | 274 |
| 530 | 20240229 | 103300 | 3323102000 | 22400 | 22400 | 22450 | 22400 | 487 |
| 531 | 20240229 | 103200 | 3312184000 | 22400 | 22400 | 22400 | 22350 | 445 |
| 532 | 20240229 | 103100 | 3302220550 | 22400 | 22400 | 22400 | 22400 | 263 |
| 533 | 20240229 | 103000 | 3296329350 | 22400 | 22400 | 22450 | 22400 | 103 |
| 534 | 20240229 | 102900 | 3294021650 | 22400 | 22350 | 22400 | 22350 | 249 |
| 535 | 20240229 | 102800 | 3288450400 | 22350 | 22350 | 22350 | 22350 | 90 |
| 536 | 20240229 | 102700 | 3286438900 | 22350 | 22350 | 22350 | 22350 | 124 |
| 537 | 20240229 | 102600 | 3283667500 | 22350 | 22400 | 22400 | 22350 | 105 |
| 538 | 20240229 | 102500 | 3281317150 | 22350 | 22350 | 22400 | 22350 | 200 |
| 539 | 20240229 | 102400 | 3276847100 | 22350 | 22350 | 22450 | 22350 | 188 |
| 540 | 20240229 | 102300 | 3272637600 | 22350 | 22400 | 22400 | 22350 | 414 |
| 541 | 20240229 | 102200 | 3263379750 | 22400 | 22350 | 22400 | 22350 | 899 |
| 542 | 20240229 | 102100 | 3243275150 | 22350 | 22300 | 22400 | 22300 | 180 |
| 543 | 20240229 | 102000 | 3239256700 | 22300 | 22250 | 22300 | 22250 | 159 |
| 544 | 20240229 | 101900 | 3235713900 | 22250 | 22300 | 22350 | 22250 | 803 |
| 545 | 20240229 | 101800 | 3217817500 | 22300 | 22250 | 22350 | 22250 | 293 |
| 546 | 20240229 | 101700 | 3211282850 | 22250 | 22300 | 22300 | 22250 | 964 |
| 547 | 20240229 | 101600 | 3189795500 | 22300 | 22300 | 22350 | 22300 | 632 |
| 548 | 20240229 | 101500 | 3175701850 | 22300 | 22300 | 22350 | 22300 | 1371 |
| 549 | 20240229 | 101400 | 3145128300 | 22300 | 22300 | 22350 | 22300 | 1361 |
| 550 | 20240229 | 101300 | 3114771700 | 22350 | 22400 | 22400 | 22300 | 60 |
| 551 | 20240229 | 101200 | 3113433300 | 22400 | 22300 | 22400 | 22300 | 453 |
| 552 | 20240229 | 101100 | 3103319150 | 22300 | 22300 | 22300 | 22300 | 109 |
| 553 | 20240229 | 101000 | 3100888450 | 22300 | 22300 | 22400 | 22300 | 2039 |
| 554 | 20240229 | 100900 | 3055244300 | 22300 | 22250 | 22300 | 22250 | 184 |
| 555 | 20240229 | 100800 | 3051146650 | 22300 | 22300 | 22300 | 22250 | 314 |
| 556 | 20240229 | 100700 | 3044148900 | 22250 | 22300 | 22300 | 22250 | 117 |
| 557 | 20240229 | 100600 | 3041544650 | 22300 | 22350 | 22350 | 22300 | 1173 |
| 558 | 20240229 | 100500 | 3015348900 | 22350 | 22400 | 22400 | 22350 | 52 |
| 559 | 20240229 | 100400 | 3014185100 | 22400 | 22400 | 22400 | 22350 | 507 |
| 560 | 20240229 | 100300 | 3002828750 | 22400 | 22400 | 22450 | 22350 | 505 |
| 561 | 20240229 | 100200 | 2991531650 | 22400 | 22450 | 22450 | 22400 | 1153 |
| 562 | 20240229 | 100100 | 2965686100 | 22450 | 22450 | 22500 | 22450 | 72 |
| 563 | 20240229 | 100000 | 2964069450 | 22450 | 22350 | 22500 | 22300 | 1605 |
| 564 | 20240229 | 095900 | 2928108200 | 22350 | 22400 | 22400 | 22350 | 568 |
| 565 | 20240229 | 095800 | 2915387700 | 22400 | 22300 | 22400 | 22300 | 869 |
| 566 | 20240229 | 095700 | 2895946150 | 22300 | 22350 | 22350 | 22250 | 908 |
| 567 | 20240229 | 095600 | 2875706650 | 22300 | 22300 | 22350 | 22300 | 1358 |
| 568 | 20240229 | 095500 | 2845371900 | 22300 | 22250 | 22300 | 22200 | 1522 |
| 569 | 20240229 | 095400 | 2811521550 | 22200 | 22250 | 22300 | 22200 | 476 |
| 570 | 20240229 | 095300 | 2800932950 | 22250 | 22200 | 22300 | 22200 | 864 |
| 571 | 20240229 | 095200 | 2781710100 | 22250 | 22250 | 22300 | 22200 | 702 |
| 572 | 20240229 | 095100 | 2766096200 | 22200 | 22200 | 22250 | 22150 | 1544 |
| 573 | 20240229 | 095000 | 2731804850 | 22300 | 22200 | 22300 | 22200 | 979 |
| 574 | 20240229 | 094900 | 2710014100 | 22150 | 22150 | 22200 | 22100 | 798 |
| 575 | 20240229 | 094800 | 2692336100 | 22150 | 22150 | 22200 | 22100 | 1146 |
| 576 | 20240229 | 094700 | 2666953000 | 22150 | 22250 | 22250 | 22150 | 1420 |
| 577 | 20240229 | 094600 | 2635437450 | 22250 | 22300 | 22350 | 22150 | 5016 |
| 578 | 20240229 | 094500 | 2523831400 | 22350 | 22400 | 22450 | 22300 | 2793 |
| 579 | 20240229 | 094400 | 2461361500 | 22450 | 22400 | 22450 | 22350 | 1590 |
| 580 | 20240229 | 094300 | 2425732350 | 22400 | 22350 | 22400 | 22300 | 714 |
| 581 | 20240229 | 094200 | 2409764850 | 22400 | 22350 | 22450 | 22300 | 1750 |
| 582 | 20240229 | 094100 | 2370561800 | 22350 | 22250 | 22450 | 22250 | 3487 |
| 583 | 20240229 | 094000 | 2292744450 | 22250 | 22200 | 22300 | 22200 | 1976 |
| 584 | 20240229 | 093900 | 2248794400 | 22200 | 22100 | 22200 | 22050 | 1768 |
| 585 | 20240229 | 093800 | 2209658750 | 22050 | 21950 | 22100 | 21950 | 2522 |
| 586 | 20240229 | 093700 | 2154127800 | 21950 | 21950 | 22000 | 21950 | 1920 |
| 587 | 20240229 | 093600 | 2111918050 | 21950 | 22000 | 22050 | 21950 | 867 |
| 588 | 20240229 | 093500 | 2092855700 | 22000 | 22000 | 22100 | 21950 | 3668 |
| 589 | 20240229 | 093400 | 2012196400 | 22050 | 22000 | 22100 | 22000 | 802 |
| 590 | 20240229 | 093300 | 1994541700 | 22050 | 22000 | 22100 | 22000 | 1211 |
| 591 | 20240229 | 093200 | 1967844650 | 22000 | 22050 | 22050 | 22000 | 1451 |
| 592 | 20240229 | 093100 | 1935919900 | 22000 | 22050 | 22050 | 22000 | 1298 |
| 593 | 20240229 | 093000 | 1907341850 | 22100 | 22050 | 22100 | 22000 | 1179 |
| 594 | 20240229 | 092900 | 1881348350 | 22050 | 22000 | 22100 | 22000 | 2116 |
| 595 | 20240229 | 092800 | 1834709900 | 22000 | 22050 | 22100 | 22000 | 1107 |
| 596 | 20240229 | 092700 | 1810312700 | 22050 | 22100 | 22150 | 22050 | 631 |
| 597 | 20240229 | 092600 | 1796383850 | 22050 | 22100 | 22100 | 22000 | 1635 |
| 598 | 20240229 | 092500 | 1760329200 | 22100 | 22050 | 22150 | 22050 | 1328 |
| 599 | 20240229 | 092400 | 1730982500 | 22000 | 22000 | 22050 | 21950 | 1231 |
| 600 | 20240229 | 092300 | 1703890350 | 22050 | 22000 | 22050 | 21950 | 2444 |
| 601 | 20240229 | 092200 | 1650166400 | 22000 | 22000 | 22100 | 22000 | 3871 |
| 602 | 20240229 | 092100 | 1564876650 | 22050 | 22100 | 22100 | 22000 | 476 |
| 603 | 20240229 | 092000 | 1554380200 | 22100 | 22050 | 22200 | 22000 | 8344 |
| 604 | 20240229 | 091900 | 1370706250 | 22050 | 22200 | 22200 | 22000 | 9567 |
| 605 | 20240229 | 091800 | 1159493250 | 22200 | 22150 | 22250 | 22150 | 787 |
| 606 | 20240229 | 091700 | 1142046850 | 22200 | 22200 | 22250 | 22100 | 1083 |
| 607 | 20240229 | 091600 | 1118087600 | 22150 | 22200 | 22250 | 22150 | 3833 |
| 608 | 20240229 | 091500 | 1033116750 | 22200 | 22200 | 22250 | 22150 | 2004 |
| 609 | 20240229 | 091400 | 988687950 | 22150 | 22250 | 22250 | 22150 | 3141 |
| 610 | 20240229 | 091300 | 919031300 | 22200 | 22250 | 22250 | 22200 | 2986 |
| 611 | 20240229 | 091200 | 852687750 | 22250 | 22250 | 22300 | 22250 | 2823 |
| 612 | 20240229 | 091100 | 789874500 | 22250 | 22350 | 22350 | 22250 | 2610 |
| 613 | 20240229 | 091000 | 731676600 | 22350 | 22350 | 22350 | 22350 | 800 |
| 614 | 20240229 | 090900 | 713796600 | 22350 | 22500 | 22500 | 22350 | 6253 |
| 615 | 20240229 | 090800 | 573691200 | 22450 | 22500 | 22500 | 22450 | 2397 |
| 616 | 20240229 | 090700 | 519824050 | 22450 | 22500 | 22600 | 22450 | 2679 |
| 617 | 20240229 | 090600 | 459443600 | 22600 | 22450 | 22600 | 22450 | 2986 |
| 618 | 20240229 | 090500 | 392260950 | 22450 | 22450 | 22600 | 22350 | 2795 |
| 619 | 20240229 | 090400 | 329371250 | 22450 | 22400 | 22500 | 22300 | 1227 |
| 620 | 20240229 | 090300 | 301897850 | 22400 | 22350 | 22400 | 22250 | 2553 |
| 621 | 20240229 | 090200 | 244862050 | 22400 | 22350 | 22450 | 22300 | 1710 |
| 622 | 20240229 | 090100 | 206636800 | 22350 | 22350 | 22500 | 22350 | 2259 |
| 623 | 20240229 | 090000 | 156059050 | 22350 | 22550 | 22550 | 22350 | 6932 |