35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 195300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 3 | 20240229 | 195200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240229 | 195100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240229 | 195000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240229 | 194900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240229 | 194800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240229 | 194700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240229 | 194600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240229 | 194500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240229 | 194400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240229 | 194300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240229 | 194200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240229 | 194100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240229 | 194000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240229 | 193900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240229 | 193800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240229 | 193700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240229 | 193600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240229 | 193500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240229 | 193400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240229 | 193300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240229 | 193200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240229 | 193100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240229 | 193000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240229 | 192900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240229 | 192800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240229 | 192700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240229 | 192600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240229 | 192500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240229 | 192400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240229 | 192300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 33 | 20240229 | 192200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240229 | 192100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240229 | 192000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240229 | 191900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240229 | 191800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240229 | 191700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240229 | 191600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240229 | 191500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240229 | 191400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240229 | 191300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240229 | 191200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240229 | 191100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240229 | 191000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240229 | 190900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240229 | 190800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240229 | 190700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240229 | 190600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240229 | 190500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240229 | 190400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240229 | 190300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240229 | 190200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240229 | 190100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240229 | 190000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240229 | 185900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240229 | 185800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240229 | 185700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240229 | 185600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240229 | 185500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240229 | 185400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240229 | 185300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 63 | 20240229 | 185200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240229 | 185100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240229 | 185000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240229 | 184900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240229 | 184800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240229 | 184700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240229 | 184600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240229 | 184500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240229 | 184400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240229 | 184300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240229 | 184200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240229 | 184100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240229 | 184000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240229 | 183900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240229 | 183800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240229 | 183700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240229 | 183600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240229 | 183500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240229 | 183400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240229 | 183300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240229 | 183200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240229 | 183100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240229 | 183000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240229 | 182900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240229 | 182800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240229 | 182700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240229 | 182600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240229 | 182500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240229 | 182400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240229 | 182300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 93 | 20240229 | 182200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240229 | 182100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240229 | 182000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240229 | 181900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240229 | 181800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240229 | 181700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240229 | 181600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240229 | 181500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240229 | 181400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240229 | 181300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240229 | 181200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240229 | 181100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240229 | 181000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240229 | 180900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240229 | 180800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240229 | 180700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240229 | 180600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240229 | 180500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240229 | 180400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240229 | 180300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240229 | 180200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240229 | 180100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240229 | 180000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240229 | 175900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240229 | 175800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240229 | 175700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240229 | 175600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240229 | 175500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240229 | 175400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240229 | 175300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 123 | 20240229 | 175200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240229 | 175100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240229 | 175000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240229 | 174900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240229 | 174800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240229 | 174700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240229 | 174600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240229 | 174500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240229 | 174400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240229 | 174300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240229 | 174200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240229 | 174100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240229 | 174000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240229 | 173900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240229 | 173800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240229 | 173700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240229 | 173600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240229 | 173500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240229 | 173400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240229 | 173300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240229 | 173200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240229 | 173100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240229 | 173000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240229 | 172900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240229 | 172800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240229 | 172700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240229 | 172600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240229 | 172500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240229 | 172400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240229 | 172300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 153 | 20240229 | 172200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240229 | 172100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240229 | 172000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240229 | 171900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240229 | 171800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240229 | 171700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240229 | 171600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240229 | 171500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240229 | 171400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240229 | 171300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240229 | 171200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240229 | 171100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240229 | 171000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240229 | 170900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240229 | 170800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240229 | 170700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240229 | 170600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240229 | 170500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240229 | 170400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240229 | 170300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240229 | 170200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240229 | 170100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240229 | 170000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240229 | 165900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240229 | 165800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240229 | 165700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240229 | 165600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240229 | 165500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240229 | 165400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240229 | 165300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 183 | 20240229 | 165200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240229 | 165100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240229 | 165000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240229 | 164900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240229 | 164800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240229 | 164700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240229 | 164600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240229 | 164500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240229 | 164400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240229 | 164300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240229 | 164200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240229 | 164100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240229 | 164000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240229 | 163900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240229 | 163800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240229 | 163700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240229 | 163600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240229 | 163500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240229 | 163400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240229 | 163300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240229 | 163200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240229 | 163100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240229 | 163000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240229 | 162900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240229 | 162800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240229 | 162700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240229 | 162600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240229 | 162500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240229 | 162400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240229 | 162300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 213 | 20240229 | 162200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240229 | 162100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240229 | 162000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240229 | 161900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240229 | 161800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240229 | 161700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240229 | 161600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240229 | 161500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240229 | 161400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240229 | 161300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240229 | 161200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240229 | 161100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240229 | 161000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240229 | 160900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240229 | 160800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240229 | 160700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240229 | 160600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240229 | 160500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240229 | 160400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240229 | 160300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240229 | 160200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240229 | 160100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240229 | 160000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240229 | 155900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240229 | 155800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240229 | 155700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240229 | 155600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240229 | 155500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240229 | 155400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240229 | 155300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 243 | 20240229 | 155200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20240229 | 155100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20240229 | 155000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20240229 | 154900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20240229 | 154800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20240229 | 154700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20240229 | 154600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 250 | 20240229 | 154500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 251 | 20240229 | 154400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 252 | 20240229 | 154300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 253 | 20240229 | 154200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 254 | 20240229 | 154100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 255 | 20240229 | 154000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 256 | 20240229 | 153900 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 257 | 20240229 | 153800 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 258 | 20240229 | 153700 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 259 | 20240229 | 153600 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 260 | 20240229 | 153500 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 261 | 20240229 | 153400 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 262 | 20240229 | 153300 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 263 | 20240229 | 153200 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 264 | 20240229 | 153100 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 265 | 20240229 | 153000 | 8495612450 | 37650 | 37650 | 37650 | 37650 | 8797 |
| 266 | 20240229 | 152900 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 267 | 20240229 | 152800 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 268 | 20240229 | 152700 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 269 | 20240229 | 152600 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 270 | 20240229 | 152500 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 271 | 20240229 | 152400 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 272 | 20240229 | 152300 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 273 | 20240229 | 152200 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 274 | 20240229 | 152100 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 275 | 20240229 | 152000 | 8164405400 | 38050 | 38050 | 38050 | 38050 | 0 |
| 276 | 20240229 | 151900 | 8164405400 | 38050 | 37850 | 38100 | 37850 | 3999 |
| 277 | 20240229 | 151800 | 8012308250 | 37900 | 37900 | 37950 | 37850 | 998 |
| 278 | 20240229 | 151700 | 7974478200 | 37900 | 37900 | 38000 | 37900 | 469 |
| 279 | 20240229 | 151600 | 7956690700 | 37900 | 37850 | 37900 | 37850 | 258 |
| 280 | 20240229 | 151500 | 7946912700 | 37850 | 37900 | 37900 | 37850 | 136 |
| 281 | 20240229 | 151400 | 7941758500 | 37900 | 37900 | 37900 | 37850 | 362 |
| 282 | 20240229 | 151300 | 7928041100 | 37850 | 37750 | 37900 | 37750 | 482 |
| 283 | 20240229 | 151200 | 7909790500 | 37850 | 37800 | 37850 | 37700 | 599 |
| 284 | 20240229 | 151100 | 7887152800 | 37800 | 37650 | 37800 | 37650 | 885 |
| 285 | 20240229 | 151000 | 7853752450 | 37700 | 37650 | 37700 | 37650 | 4 |
| 286 | 20240229 | 150900 | 7853601700 | 37750 | 37650 | 37750 | 37650 | 59 |
| 287 | 20240229 | 150800 | 7851378350 | 37650 | 37600 | 37750 | 37600 | 171 |
| 288 | 20240229 | 150700 | 7844925650 | 37700 | 37650 | 37750 | 37600 | 501 |
| 289 | 20240229 | 150600 | 7826060550 | 37600 | 37600 | 37600 | 37600 | 27 |
| 290 | 20240229 | 150500 | 7825045350 | 37600 | 37600 | 37600 | 37500 | 446 |
| 291 | 20240229 | 150400 | 7808293250 | 37550 | 37650 | 37650 | 37500 | 1682 |
| 292 | 20240229 | 150300 | 7745097300 | 37650 | 37700 | 37700 | 37650 | 160 |
| 293 | 20240229 | 150200 | 7739072000 | 37700 | 37700 | 37700 | 37650 | 50 |
| 294 | 20240229 | 150100 | 7737187050 | 37700 | 37750 | 37750 | 37650 | 132 |
| 295 | 20240229 | 150000 | 7732209100 | 37750 | 37700 | 37850 | 37650 | 295 |
| 296 | 20240229 | 145900 | 7721086450 | 37650 | 37700 | 37700 | 37650 | 431 |
| 297 | 20240229 | 145800 | 7704838950 | 37750 | 37600 | 37750 | 37600 | 362 |
| 298 | 20240229 | 145700 | 7691202300 | 37600 | 37600 | 37600 | 37600 | 294 |
| 299 | 20240229 | 145600 | 7680147900 | 37600 | 37600 | 37600 | 37500 | 1576 |
| 300 | 20240229 | 145500 | 7621006100 | 37600 | 37600 | 37650 | 37550 | 418 |
| 301 | 20240229 | 145400 | 7605287850 | 37600 | 37600 | 37600 | 37600 | 197 |
| 302 | 20240229 | 145300 | 7597880650 | 37550 | 37600 | 37600 | 37550 | 429 |
| 303 | 20240229 | 145200 | 7581754100 | 37600 | 37650 | 37650 | 37600 | 221 |
| 304 | 20240229 | 145100 | 7573441650 | 37600 | 37600 | 37600 | 37550 | 161 |
| 305 | 20240229 | 145000 | 7567388500 | 37600 | 37650 | 37650 | 37600 | 249 |
| 306 | 20240229 | 144900 | 7558022550 | 37650 | 37550 | 37650 | 37550 | 206 |
| 307 | 20240229 | 144800 | 7550276500 | 37600 | 37600 | 37600 | 37550 | 323 |
| 308 | 20240229 | 144700 | 7538131750 | 37600 | 37550 | 37600 | 37550 | 443 |
| 309 | 20240229 | 144600 | 7521493550 | 37600 | 37650 | 37650 | 37600 | 306 |
| 310 | 20240229 | 144500 | 7509987900 | 37650 | 37700 | 37800 | 37600 | 142 |
| 311 | 20240229 | 144400 | 7504638750 | 37600 | 37550 | 37750 | 37550 | 450 |
| 312 | 20240229 | 144300 | 7487695200 | 37550 | 37500 | 37650 | 37500 | 1707 |
| 313 | 20240229 | 144200 | 7423574700 | 37500 | 37550 | 37600 | 37500 | 617 |
| 314 | 20240229 | 144100 | 7400391650 | 37550 | 37550 | 37600 | 37550 | 327 |
| 315 | 20240229 | 144000 | 7388111300 | 37550 | 37550 | 37600 | 37550 | 206 |
| 316 | 20240229 | 143900 | 7380375150 | 37550 | 37550 | 37550 | 37550 | 330 |
| 317 | 20240229 | 143800 | 7367983650 | 37550 | 37550 | 37550 | 37550 | 105 |
| 318 | 20240229 | 143700 | 7364040900 | 37550 | 37600 | 37600 | 37550 | 450 |
| 319 | 20240229 | 143600 | 7347133750 | 37600 | 37600 | 37600 | 37600 | 118 |
| 320 | 20240229 | 143500 | 7342696950 | 37600 | 37650 | 37650 | 37600 | 199 |
| 321 | 20240229 | 143400 | 7335214450 | 37600 | 37600 | 37650 | 37600 | 251 |
| 322 | 20240229 | 143300 | 7325775300 | 37650 | 37650 | 37650 | 37600 | 110 |
| 323 | 20240229 | 143200 | 7321637750 | 37600 | 37650 | 37650 | 37600 | 277 |
| 324 | 20240229 | 143100 | 7311216950 | 37600 | 37550 | 37800 | 37550 | 352 |
| 325 | 20240229 | 143000 | 7297969400 | 37550 | 37700 | 37750 | 37550 | 808 |
| 326 | 20240229 | 142900 | 7267558350 | 37700 | 37600 | 37750 | 37600 | 436 |
| 327 | 20240229 | 142800 | 7251138900 | 37600 | 37600 | 37650 | 37600 | 157 |
| 328 | 20240229 | 142700 | 7245235550 | 37600 | 37550 | 37650 | 37550 | 369 |
| 329 | 20240229 | 142600 | 7231359950 | 37550 | 37600 | 37600 | 37550 | 487 |
| 330 | 20240229 | 142500 | 7213066400 | 37600 | 37550 | 37600 | 37550 | 775 |
| 331 | 20240229 | 142400 | 7183930600 | 37550 | 37550 | 37600 | 37550 | 195 |
| 332 | 20240229 | 142300 | 7176608100 | 37550 | 37550 | 37600 | 37550 | 328 |
| 333 | 20240229 | 142200 | 7164291200 | 37550 | 37550 | 37600 | 37550 | 297 |
| 334 | 20240229 | 142100 | 7153132400 | 37550 | 37600 | 37600 | 37550 | 297 |
| 335 | 20240229 | 142000 | 7141967700 | 37600 | 37600 | 37650 | 37600 | 127 |
| 336 | 20240229 | 141900 | 7137192400 | 37600 | 37600 | 37650 | 37600 | 360 |
| 337 | 20240229 | 141800 | 7123651750 | 37650 | 37650 | 37650 | 37650 | 598 |
| 338 | 20240229 | 141700 | 7101137050 | 37650 | 37650 | 37650 | 37650 | 462 |
| 339 | 20240229 | 141600 | 7083742750 | 37700 | 37750 | 37750 | 37700 | 3329 |
| 340 | 20240229 | 141500 | 6958132600 | 37750 | 37750 | 37800 | 37750 | 172 |
| 341 | 20240229 | 141400 | 6951639500 | 37800 | 37800 | 37800 | 37800 | 368 |
| 342 | 20240229 | 141300 | 6937729100 | 37800 | 37800 | 37800 | 37800 | 5 |
| 343 | 20240229 | 141200 | 6937540100 | 37800 | 37850 | 37850 | 37800 | 314 |
| 344 | 20240229 | 141100 | 6925670750 | 37800 | 37800 | 37800 | 37800 | 57 |
| 345 | 20240229 | 141000 | 6923516150 | 37800 | 37800 | 37800 | 37800 | 119 |
| 346 | 20240229 | 140900 | 6919017950 | 37800 | 37900 | 37900 | 37800 | 152 |
| 347 | 20240229 | 140800 | 6913264650 | 37850 | 37850 | 37850 | 37800 | 348 |
| 348 | 20240229 | 140700 | 6900097100 | 37850 | 37800 | 37850 | 37800 | 346 |
| 349 | 20240229 | 140600 | 6887008900 | 37800 | 37800 | 37850 | 37800 | 196 |
| 350 | 20240229 | 140500 | 6879595200 | 37800 | 37800 | 37800 | 37800 | 237 |
| 351 | 20240229 | 140400 | 6870636600 | 37800 | 37800 | 37850 | 37800 | 100 |
| 352 | 20240229 | 140300 | 6866856550 | 37850 | 37850 | 37850 | 37800 | 245 |
| 353 | 20240229 | 140200 | 6857592900 | 37800 | 37850 | 37850 | 37800 | 498 |
| 354 | 20240229 | 140100 | 6838746250 | 37800 | 37850 | 37850 | 37800 | 129 |
| 355 | 20240229 | 140000 | 6833866750 | 37850 | 37800 | 37850 | 37800 | 459 |
| 356 | 20240229 | 135900 | 6816493650 | 37800 | 37900 | 37900 | 37800 | 709 |
| 357 | 20240229 | 135800 | 6789661300 | 37850 | 37850 | 37900 | 37850 | 69 |
| 358 | 20240229 | 135700 | 6787049200 | 37850 | 37850 | 37850 | 37850 | 145 |
| 359 | 20240229 | 135600 | 6781560950 | 37850 | 37850 | 37900 | 37850 | 165 |
| 360 | 20240229 | 135500 | 6775314350 | 37850 | 37850 | 37900 | 37850 | 93 |
| 361 | 20240229 | 135400 | 6771792500 | 37850 | 37850 | 37850 | 37850 | 256 |
| 362 | 20240229 | 135300 | 6762102900 | 37850 | 37850 | 37850 | 37850 | 75 |
| 363 | 20240229 | 135200 | 6759264150 | 37850 | 37850 | 37850 | 37850 | 204 |
| 364 | 20240229 | 135100 | 6751542750 | 37850 | 37800 | 37900 | 37800 | 261 |
| 365 | 20240229 | 135000 | 6741664300 | 37800 | 37850 | 37850 | 37800 | 125 |
| 366 | 20240229 | 134900 | 6736936250 | 37800 | 37850 | 37850 | 37800 | 210 |
| 367 | 20240229 | 134800 | 6728991300 | 37850 | 37850 | 37900 | 37850 | 88 |
| 368 | 20240229 | 134700 | 6725660200 | 37900 | 38050 | 38050 | 37900 | 1655 |
| 369 | 20240229 | 134600 | 6662784900 | 38000 | 38050 | 38050 | 38000 | 96 |
| 370 | 20240229 | 134500 | 6659132400 | 38050 | 38000 | 38100 | 38000 | 711 |
| 371 | 20240229 | 134400 | 6632069950 | 38000 | 37950 | 38050 | 37950 | 164 |
| 372 | 20240229 | 134300 | 6625839550 | 38000 | 38000 | 38000 | 38000 | 229 |
| 373 | 20240229 | 134200 | 6617137550 | 37950 | 37950 | 37950 | 37900 | 345 |
| 374 | 20240229 | 134100 | 6604044850 | 37950 | 37900 | 38000 | 37900 | 716 |
| 375 | 20240229 | 134000 | 6576871450 | 37900 | 37900 | 37900 | 37900 | 54 |
| 376 | 20240229 | 133900 | 6574824850 | 37900 | 37900 | 37900 | 37900 | 138 |
| 377 | 20240229 | 133800 | 6569594650 | 37900 | 37900 | 37950 | 37900 | 125 |
| 378 | 20240229 | 133700 | 6564857100 | 37900 | 37950 | 37950 | 37900 | 338 |
| 379 | 20240229 | 133600 | 6552030050 | 37950 | 37950 | 38000 | 37950 | 221 |
| 380 | 20240229 | 133500 | 6543639350 | 38000 | 37950 | 38000 | 37900 | 72 |
| 381 | 20240229 | 133400 | 6540906550 | 37900 | 37800 | 37950 | 37800 | 462 |
| 382 | 20240229 | 133300 | 6523403750 | 37900 | 37950 | 37950 | 37750 | 5039 |
| 383 | 20240229 | 133200 | 6332745000 | 37950 | 37950 | 38000 | 37900 | 360 |
| 384 | 20240229 | 133100 | 6319088350 | 37900 | 37950 | 37950 | 37900 | 173 |
| 385 | 20240229 | 133000 | 6312524400 | 37950 | 37950 | 38000 | 37950 | 202 |
| 386 | 20240229 | 132900 | 6304855950 | 37950 | 38000 | 38050 | 37950 | 365 |
| 387 | 20240229 | 132800 | 6290986350 | 37950 | 37950 | 37950 | 37950 | 180 |
| 388 | 20240229 | 132700 | 6284155350 | 38000 | 38000 | 38000 | 37950 | 375 |
| 389 | 20240229 | 132600 | 6269908500 | 38050 | 38000 | 38050 | 38000 | 101 |
| 390 | 20240229 | 132500 | 6266069050 | 38000 | 38000 | 38000 | 38000 | 131 |
| 391 | 20240229 | 132400 | 6261091050 | 38000 | 38000 | 38000 | 38000 | 146 |
| 392 | 20240229 | 132300 | 6255543050 | 38000 | 38000 | 38100 | 38000 | 342 |
| 393 | 20240229 | 132200 | 6242530950 | 38000 | 38000 | 38050 | 38000 | 163 |
| 394 | 20240229 | 132100 | 6236336900 | 38000 | 38050 | 38050 | 38000 | 87 |
| 395 | 20240229 | 132000 | 6233028300 | 38050 | 38050 | 38050 | 38050 | 128 |
| 396 | 20240229 | 131900 | 6228157900 | 38050 | 38000 | 38100 | 38000 | 314 |
| 397 | 20240229 | 131800 | 6216216250 | 38050 | 38050 | 38050 | 38050 | 119 |
| 398 | 20240229 | 131700 | 6211688300 | 38050 | 38050 | 38050 | 38050 | 156 |
| 399 | 20240229 | 131600 | 6205752500 | 38050 | 38000 | 38100 | 38000 | 2248 |
| 400 | 20240229 | 131500 | 6120133000 | 38050 | 38000 | 38050 | 38000 | 125 |
| 401 | 20240229 | 131400 | 6115382950 | 38000 | 38000 | 38000 | 38000 | 260 |
| 402 | 20240229 | 131300 | 6105502950 | 38000 | 38100 | 38100 | 38000 | 52 |
| 403 | 20240229 | 131200 | 6103522650 | 38100 | 38000 | 38100 | 38000 | 408 |
| 404 | 20240229 | 131100 | 6088006650 | 38000 | 38050 | 38050 | 38000 | 664 |
| 405 | 20240229 | 131000 | 6062758200 | 38050 | 38100 | 38100 | 38050 | 63 |
| 406 | 20240229 | 130900 | 6060361000 | 38050 | 38050 | 38100 | 38050 | 262 |
| 407 | 20240229 | 130800 | 6050391650 | 38050 | 38050 | 38050 | 38050 | 124 |
| 408 | 20240229 | 130700 | 6045673450 | 38100 | 38100 | 38100 | 38050 | 191 |
| 409 | 20240229 | 130600 | 6038405550 | 38100 | 38050 | 38100 | 38050 | 203 |
| 410 | 20240229 | 130500 | 6030680600 | 38050 | 38050 | 38150 | 38050 | 188 |
| 411 | 20240229 | 130400 | 6023524350 | 38100 | 38100 | 38150 | 38050 | 367 |
| 412 | 20240229 | 130300 | 6009543800 | 38150 | 38100 | 38150 | 38100 | 154 |
| 413 | 20240229 | 130200 | 6003674300 | 38150 | 38000 | 38150 | 38000 | 681 |
| 414 | 20240229 | 130100 | 5977719350 | 38100 | 38050 | 38100 | 38050 | 117 |
| 415 | 20240229 | 130000 | 5973265000 | 38050 | 38100 | 38150 | 38050 | 636 |
| 416 | 20240229 | 125900 | 5949039850 | 38150 | 38200 | 38250 | 38150 | 201 |
| 417 | 20240229 | 125800 | 5941369100 | 38250 | 38250 | 38250 | 38200 | 116 |
| 418 | 20240229 | 125700 | 5936937650 | 38250 | 38300 | 38300 | 38200 | 296 |
| 419 | 20240229 | 125600 | 5925617350 | 38300 | 38250 | 38300 | 38200 | 135 |
| 420 | 20240229 | 125500 | 5920453700 | 38250 | 38150 | 38250 | 38150 | 240 |
| 421 | 20240229 | 125400 | 5911278150 | 38100 | 38100 | 38150 | 38100 | 612 |
| 422 | 20240229 | 125300 | 5887939500 | 38150 | 38050 | 38150 | 38050 | 415 |
| 423 | 20240229 | 125200 | 5872115900 | 38100 | 38050 | 38150 | 38050 | 712 |
| 424 | 20240229 | 125100 | 5844985700 | 38050 | 38050 | 38050 | 38050 | 143 |
| 425 | 20240229 | 125000 | 5839544550 | 38050 | 38050 | 38100 | 38050 | 67 |
| 426 | 20240229 | 124900 | 5836995100 | 38100 | 38000 | 38100 | 38000 | 893 |
| 427 | 20240229 | 124800 | 5803024900 | 38000 | 38000 | 38000 | 38000 | 255 |
| 428 | 20240229 | 124700 | 5793334900 | 38000 | 38000 | 38000 | 38000 | 253 |
| 429 | 20240229 | 124600 | 5783720900 | 38000 | 38050 | 38050 | 38000 | 94 |
| 430 | 20240229 | 124500 | 5780147100 | 38050 | 38000 | 38050 | 38000 | 138 |
| 431 | 20240229 | 124400 | 5774903050 | 38000 | 38000 | 38050 | 38000 | 303 |
| 432 | 20240229 | 124300 | 5763381950 | 38000 | 38000 | 38000 | 38000 | 79 |
| 433 | 20240229 | 124200 | 5760379950 | 38000 | 38000 | 38050 | 38000 | 519 |
| 434 | 20240229 | 124100 | 5740652500 | 38050 | 38000 | 38050 | 38000 | 200 |
| 435 | 20240229 | 124000 | 5733046950 | 38050 | 38050 | 38050 | 38050 | 60 |
| 436 | 20240229 | 123900 | 5730763950 | 38100 | 38150 | 38150 | 38100 | 217 |
| 437 | 20240229 | 123800 | 5722496200 | 38150 | 38150 | 38150 | 38100 | 234 |
| 438 | 20240229 | 123700 | 5713575700 | 38150 | 38150 | 38150 | 38150 | 75 |
| 439 | 20240229 | 123600 | 5710714450 | 38150 | 38100 | 38150 | 38050 | 515 |
| 440 | 20240229 | 123500 | 5691084250 | 38050 | 38050 | 38100 | 38050 | 129 |
| 441 | 20240229 | 123400 | 5686174950 | 38000 | 38000 | 38050 | 37950 | 404 |
| 442 | 20240229 | 123300 | 5670824100 | 37950 | 37950 | 38000 | 37950 | 235 |
| 443 | 20240229 | 123200 | 5661904350 | 37950 | 37900 | 37950 | 37900 | 137 |
| 444 | 20240229 | 123100 | 5656705250 | 37950 | 37950 | 37950 | 37950 | 104 |
| 445 | 20240229 | 123000 | 5652758450 | 37950 | 38000 | 38000 | 37900 | 138 |
| 446 | 20240229 | 122900 | 5647525350 | 37950 | 37950 | 38000 | 37900 | 1085 |
| 447 | 20240229 | 122800 | 5606351500 | 37950 | 37950 | 37950 | 37950 | 195 |
| 448 | 20240229 | 122700 | 5598951250 | 38000 | 37950 | 38000 | 37950 | 346 |
| 449 | 20240229 | 122600 | 5585818050 | 37950 | 38000 | 38000 | 37950 | 818 |
| 450 | 20240229 | 122500 | 5554737300 | 38000 | 38000 | 38000 | 38000 | 100 |
| 451 | 20240229 | 122400 | 5550937300 | 38000 | 38000 | 38000 | 38000 | 380 |
| 452 | 20240229 | 122300 | 5536497300 | 38050 | 38000 | 38050 | 38000 | 159 |
| 453 | 20240229 | 122200 | 5530455200 | 38000 | 38000 | 38000 | 38000 | 195 |
| 454 | 20240229 | 122100 | 5523045200 | 38000 | 38050 | 38050 | 38000 | 216 |
| 455 | 20240229 | 122000 | 5514829350 | 38050 | 38050 | 38050 | 38050 | 243 |
| 456 | 20240229 | 121900 | 5505583200 | 38050 | 38100 | 38100 | 38050 | 359 |
| 457 | 20240229 | 121800 | 5491909500 | 38100 | 38100 | 38150 | 38000 | 612 |
| 458 | 20240229 | 121700 | 5468587300 | 38050 | 38050 | 38100 | 38000 | 733 |
| 459 | 20240229 | 121600 | 5440694500 | 38050 | 38100 | 38100 | 38050 | 187 |
| 460 | 20240229 | 121500 | 5433572750 | 38100 | 38000 | 38200 | 38000 | 698 |
| 461 | 20240229 | 121400 | 5406985650 | 38000 | 38000 | 38000 | 38000 | 247 |
| 462 | 20240229 | 121300 | 5397599650 | 38050 | 38050 | 38050 | 38050 | 172 |
| 463 | 20240229 | 121200 | 5391055050 | 38050 | 38050 | 38050 | 38050 | 233 |
| 464 | 20240229 | 121100 | 5382189400 | 38050 | 38050 | 38050 | 38050 | 188 |
| 465 | 20240229 | 121000 | 5375036000 | 38100 | 38100 | 38100 | 38050 | 58 |
| 466 | 20240229 | 120900 | 5372826450 | 38100 | 38150 | 38150 | 38050 | 576 |
| 467 | 20240229 | 120800 | 5350877950 | 38150 | 38150 | 38150 | 38150 | 634 |
| 468 | 20240229 | 120700 | 5326690850 | 38200 | 38250 | 38250 | 38200 | 301 |
| 469 | 20240229 | 120600 | 5315192500 | 38200 | 38300 | 38300 | 38200 | 492 |
| 470 | 20240229 | 120500 | 5296379750 | 38350 | 38300 | 38350 | 38250 | 204 |
| 471 | 20240229 | 120400 | 5288567550 | 38300 | 38250 | 38350 | 38250 | 651 |
| 472 | 20240229 | 120300 | 5263620300 | 38250 | 38250 | 38250 | 38250 | 50 |
| 473 | 20240229 | 120200 | 5261707800 | 38250 | 38300 | 38300 | 38250 | 723 |
| 474 | 20240229 | 120100 | 5234025700 | 38350 | 38350 | 38350 | 38350 | 5 |
| 475 | 20240229 | 120000 | 5233833950 | 38300 | 38300 | 38300 | 38250 | 644 |
| 476 | 20240229 | 115900 | 5209174450 | 38350 | 38350 | 38350 | 38350 | 104 |
| 477 | 20240229 | 115800 | 5205186050 | 38350 | 38400 | 38400 | 38350 | 231 |
| 478 | 20240229 | 115700 | 5196316000 | 38400 | 38500 | 38500 | 38400 | 333 |
| 479 | 20240229 | 115600 | 5183508100 | 38500 | 38400 | 38500 | 38400 | 122 |
| 480 | 20240229 | 115500 | 5178815250 | 38450 | 38450 | 38450 | 38450 | 230 |
| 481 | 20240229 | 115400 | 5169971750 | 38450 | 38500 | 38550 | 38450 | 1972 |
| 482 | 20240229 | 115300 | 5094051450 | 38500 | 38500 | 38500 | 38500 | 273 |
| 483 | 20240229 | 115200 | 5083540950 | 38500 | 38450 | 38550 | 38400 | 395 |
| 484 | 20240229 | 115100 | 5068332350 | 38450 | 38450 | 38450 | 38400 | 313 |
| 485 | 20240229 | 115000 | 5056300350 | 38500 | 38500 | 38550 | 38500 | 804 |
| 486 | 20240229 | 114900 | 5025342850 | 38500 | 38550 | 38550 | 38400 | 1605 |
| 487 | 20240229 | 114800 | 4963554600 | 38500 | 38450 | 38600 | 38450 | 2409 |
| 488 | 20240229 | 114700 | 4870744800 | 38500 | 38300 | 38500 | 38300 | 2195 |
| 489 | 20240229 | 114600 | 4786443100 | 38250 | 38250 | 38250 | 38200 | 424 |
| 490 | 20240229 | 114500 | 4770232750 | 38250 | 38300 | 38350 | 38250 | 209 |
| 491 | 20240229 | 114400 | 4762231550 | 38300 | 38350 | 38400 | 38300 | 387 |
| 492 | 20240229 | 114300 | 4747392650 | 38350 | 38250 | 38350 | 38250 | 267 |
| 493 | 20240229 | 114200 | 4737176250 | 38250 | 38300 | 38300 | 38200 | 169 |
| 494 | 20240229 | 114100 | 4730711100 | 38300 | 38300 | 38300 | 38300 | 184 |
| 495 | 20240229 | 114000 | 4723663900 | 38250 | 38300 | 38300 | 38250 | 595 |
| 496 | 20240229 | 113900 | 4700903950 | 38250 | 38150 | 38250 | 38100 | 821 |
| 497 | 20240229 | 113800 | 4669568800 | 38100 | 38100 | 38100 | 38100 | 52 |
| 498 | 20240229 | 113700 | 4667587600 | 38100 | 38050 | 38150 | 38050 | 1040 |
| 499 | 20240229 | 113600 | 4627967450 | 38050 | 38100 | 38100 | 38050 | 1697 |
| 500 | 20240229 | 113500 | 4563315950 | 38150 | 38150 | 38150 | 38100 | 174 |
| 501 | 20240229 | 113400 | 4556684550 | 38150 | 38150 | 38150 | 38150 | 80 |
| 502 | 20240229 | 113300 | 4553632550 | 38100 | 38150 | 38150 | 38100 | 232 |
| 503 | 20240229 | 113200 | 4544785250 | 38150 | 38050 | 38200 | 38000 | 423 |
| 504 | 20240229 | 113100 | 4528667600 | 38000 | 38150 | 38150 | 38000 | 2600 |
| 505 | 20240229 | 113000 | 4429629750 | 38150 | 38250 | 38250 | 38150 | 221 |
| 506 | 20240229 | 112900 | 4421186750 | 38250 | 38250 | 38250 | 38250 | 194 |
| 507 | 20240229 | 112800 | 4413766250 | 38250 | 38300 | 38300 | 38250 | 481 |
| 508 | 20240229 | 112700 | 4395350900 | 38350 | 38300 | 38350 | 38300 | 70 |
| 509 | 20240229 | 112600 | 4392669850 | 38300 | 38400 | 38400 | 38300 | 133 |
| 510 | 20240229 | 112500 | 4387565850 | 38400 | 38450 | 38450 | 38400 | 123 |
| 511 | 20240229 | 112400 | 4382838950 | 38400 | 38450 | 38500 | 38400 | 1259 |
| 512 | 20240229 | 112300 | 4334480850 | 38450 | 38450 | 38500 | 38450 | 336 |
| 513 | 20240229 | 112200 | 4321556650 | 38450 | 38450 | 38450 | 38450 | 120 |
| 514 | 20240229 | 112100 | 4316942650 | 38450 | 38600 | 38600 | 38450 | 1110 |
| 515 | 20240229 | 112000 | 4274152100 | 38600 | 38650 | 38650 | 38550 | 330 |
| 516 | 20240229 | 111900 | 4261410800 | 38650 | 38650 | 38650 | 38550 | 1004 |
| 517 | 20240229 | 111800 | 4222647400 | 38650 | 38550 | 38650 | 38550 | 753 |
| 518 | 20240229 | 111700 | 4193573050 | 38550 | 38500 | 38550 | 38450 | 2463 |
| 519 | 20240229 | 111600 | 4098674950 | 38500 | 38450 | 38500 | 37750 | 8638 |
| 520 | 20240229 | 111500 | 3768740150 | 38450 | 38500 | 38500 | 38400 | 611 |
| 521 | 20240229 | 111400 | 3745238550 | 38500 | 38450 | 38550 | 37900 | 5548 |
| 522 | 20240229 | 111300 | 3532915600 | 38500 | 38500 | 38550 | 38450 | 1102 |
| 523 | 20240229 | 111200 | 3490485850 | 38500 | 38350 | 38600 | 38300 | 5937 |
| 524 | 20240229 | 111100 | 3262183250 | 38300 | 38200 | 38300 | 38200 | 2229 |
| 525 | 20240229 | 111000 | 3176934650 | 38150 | 38200 | 38200 | 38150 | 2 |
| 526 | 20240229 | 110900 | 3176858300 | 38150 | 38150 | 38150 | 38150 | 52 |
| 527 | 20240229 | 110800 | 3174874500 | 38150 | 38200 | 38200 | 38150 | 20 |
| 528 | 20240229 | 110700 | 3174111250 | 38200 | 38150 | 38200 | 38150 | 54 |
| 529 | 20240229 | 110600 | 3172048650 | 38200 | 38000 | 38200 | 38000 | 418 |
| 530 | 20240229 | 110500 | 3156116150 | 38000 | 38000 | 38050 | 38000 | 384 |
| 531 | 20240229 | 110400 | 3141507400 | 38000 | 38050 | 38050 | 38000 | 829 |
| 532 | 20240229 | 110300 | 3109965600 | 38050 | 38050 | 38050 | 38050 | 0 |
| 533 | 20240229 | 110200 | 3109965600 | 38050 | 38100 | 38100 | 38050 | 414 |
| 534 | 20240229 | 110100 | 3094192250 | 38100 | 38100 | 38150 | 38100 | 89 |
| 535 | 20240229 | 110000 | 3090800200 | 38100 | 38100 | 38150 | 38050 | 103 |
| 536 | 20240229 | 105900 | 3086875850 | 38100 | 38050 | 38100 | 38050 | 380 |
| 537 | 20240229 | 105800 | 3072416250 | 38100 | 38050 | 38150 | 38050 | 239 |
| 538 | 20240229 | 105700 | 3063310050 | 38050 | 38100 | 38100 | 38050 | 108 |
| 539 | 20240229 | 105600 | 3059196550 | 38150 | 38150 | 38150 | 38150 | 20 |
| 540 | 20240229 | 105500 | 3058433550 | 38050 | 38100 | 38150 | 38000 | 57 |
| 541 | 20240229 | 105400 | 3056261600 | 38100 | 38000 | 38100 | 38000 | 502 |
| 542 | 20240229 | 105300 | 3037135600 | 38000 | 37950 | 38050 | 37950 | 560 |
| 543 | 20240229 | 105200 | 3015859950 | 37950 | 37850 | 37950 | 37850 | 230 |
| 544 | 20240229 | 105100 | 3007142500 | 37850 | 37850 | 37850 | 37850 | 0 |
| 545 | 20240229 | 105000 | 3007142500 | 37850 | 37850 | 37850 | 37850 | 5 |
| 546 | 20240229 | 104900 | 3006953250 | 37850 | 37850 | 37850 | 37850 | 0 |
| 547 | 20240229 | 104800 | 3006953250 | 37850 | 37850 | 37850 | 37850 | 439 |
| 548 | 20240229 | 104700 | 2990337100 | 37900 | 37800 | 37900 | 37800 | 159 |
| 549 | 20240229 | 104600 | 2984313800 | 37850 | 37850 | 37900 | 37800 | 986 |
| 550 | 20240229 | 104500 | 2946993250 | 37800 | 37800 | 37800 | 37800 | 313 |
| 551 | 20240229 | 104400 | 2935161850 | 37750 | 37800 | 37800 | 37750 | 537 |
| 552 | 20240229 | 104300 | 2914865500 | 37800 | 37800 | 37800 | 37800 | 56 |
| 553 | 20240229 | 104200 | 2912748700 | 37800 | 37800 | 37800 | 37800 | 284 |
| 554 | 20240229 | 104100 | 2902013500 | 37800 | 37800 | 37800 | 37800 | 125 |
| 555 | 20240229 | 104000 | 2897288500 | 37850 | 37850 | 37850 | 37850 | 1 |
| 556 | 20240229 | 103900 | 2897250650 | 37800 | 37800 | 37800 | 37800 | 0 |
| 557 | 20240229 | 103800 | 2897250650 | 37800 | 37800 | 37800 | 37800 | 13 |
| 558 | 20240229 | 103700 | 2896759250 | 37850 | 37850 | 37850 | 37850 | 5 |
| 559 | 20240229 | 103600 | 2896570000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 560 | 20240229 | 103500 | 2896570000 | 37800 | 37800 | 37800 | 37800 | 63 |
| 561 | 20240229 | 103400 | 2894188600 | 37800 | 37700 | 37800 | 37700 | 415 |
| 562 | 20240229 | 103300 | 2878518600 | 37700 | 37700 | 37700 | 37700 | 25 |
| 563 | 20240229 | 103200 | 2877576100 | 37750 | 37750 | 37750 | 37700 | 47 |
| 564 | 20240229 | 103100 | 2875802650 | 37800 | 37800 | 37800 | 37800 | 0 |
| 565 | 20240229 | 103000 | 2875802650 | 37800 | 37800 | 37800 | 37800 | 278 |
| 566 | 20240229 | 102900 | 2865294250 | 37700 | 37700 | 37700 | 37700 | 38 |
| 567 | 20240229 | 102800 | 2863861650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 568 | 20240229 | 102700 | 2863861650 | 37700 | 37800 | 37800 | 37700 | 31 |
| 569 | 20240229 | 102600 | 2862691150 | 37800 | 37800 | 37800 | 37800 | 1 |
| 570 | 20240229 | 102500 | 2862653350 | 37800 | 37700 | 37800 | 37700 | 508 |
| 571 | 20240229 | 102400 | 2843475150 | 37750 | 37700 | 37750 | 37700 | 265 |
| 572 | 20240229 | 102300 | 2833483300 | 37700 | 37700 | 37700 | 37700 | 24 |
| 573 | 20240229 | 102200 | 2832578500 | 37750 | 37750 | 37750 | 37750 | 1 |
| 574 | 20240229 | 102100 | 2832540750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 575 | 20240229 | 102000 | 2832540750 | 37750 | 37800 | 37800 | 37750 | 512 |
| 576 | 20240229 | 101900 | 2813198550 | 37800 | 37850 | 37850 | 37800 | 67 |
| 577 | 20240229 | 101800 | 2810664900 | 37850 | 37850 | 37850 | 37850 | 65 |
| 578 | 20240229 | 101700 | 2808204650 | 37850 | 37800 | 37850 | 37800 | 22 |
| 579 | 20240229 | 101600 | 2807372050 | 37900 | 37850 | 37900 | 37850 | 62 |
| 580 | 20240229 | 101500 | 2805022850 | 37850 | 37950 | 37950 | 37850 | 555 |
| 581 | 20240229 | 101400 | 2783988400 | 37950 | 37950 | 37950 | 37950 | 89 |
| 582 | 20240229 | 101300 | 2780610850 | 37950 | 37950 | 38000 | 37950 | 288 |
| 583 | 20240229 | 101200 | 2769680150 | 37900 | 37850 | 37900 | 37850 | 192 |
| 584 | 20240229 | 101100 | 2762409650 | 37800 | 37800 | 37800 | 37800 | 312 |
| 585 | 20240229 | 101000 | 2750616050 | 37750 | 37750 | 37750 | 37750 | 93 |
| 586 | 20240229 | 100900 | 2747105300 | 37750 | 37750 | 37750 | 37750 | 40 |
| 587 | 20240229 | 100800 | 2745595300 | 37750 | 37750 | 37750 | 37750 | 15 |
| 588 | 20240229 | 100700 | 2745029050 | 37750 | 37750 | 37750 | 37750 | 185 |
| 589 | 20240229 | 100600 | 2738045300 | 37750 | 37750 | 37750 | 37750 | 256 |
| 590 | 20240229 | 100500 | 2728381300 | 37800 | 37800 | 37800 | 37700 | 62 |
| 591 | 20240229 | 100400 | 2726038700 | 37800 | 37700 | 37800 | 37700 | 111 |
| 592 | 20240229 | 100300 | 2721853900 | 37750 | 37750 | 37750 | 37750 | 309 |
| 593 | 20240229 | 100200 | 2710189150 | 37750 | 37750 | 37750 | 37750 | 1 |
| 594 | 20240229 | 100100 | 2710151400 | 37750 | 37550 | 37750 | 37550 | 390 |
| 595 | 20240229 | 100000 | 2695487000 | 37550 | 37700 | 37700 | 37550 | 1041 |
| 596 | 20240229 | 095900 | 2656266100 | 37550 | 37600 | 37600 | 37500 | 512 |
| 597 | 20240229 | 095800 | 2637046650 | 37600 | 37600 | 38450 | 37600 | 5876 |
| 598 | 20240229 | 095700 | 2413828300 | 37650 | 37600 | 37700 | 37600 | 1419 |
| 599 | 20240229 | 095600 | 2360407300 | 37550 | 37650 | 37650 | 37550 | 15 |
| 600 | 20240229 | 095500 | 2359843850 | 37550 | 37500 | 37550 | 37500 | 97 |
| 601 | 20240229 | 095400 | 2356203800 | 37500 | 37450 | 37500 | 37450 | 175 |
| 602 | 20240229 | 095300 | 2349644800 | 37500 | 37400 | 37500 | 37350 | 941 |
| 603 | 20240229 | 095200 | 2314434150 | 37400 | 37450 | 37450 | 37400 | 100 |
| 604 | 20240229 | 095100 | 2310689250 | 37500 | 37400 | 37500 | 37400 | 23 |
| 605 | 20240229 | 095000 | 2309828950 | 37400 | 37450 | 37450 | 37400 | 77 |
| 606 | 20240229 | 094900 | 2306947400 | 37450 | 37350 | 37450 | 37350 | 545 |
| 607 | 20240229 | 094800 | 2286560700 | 37350 | 37400 | 37400 | 37350 | 21 |
| 608 | 20240229 | 094700 | 2285776050 | 37400 | 37350 | 37400 | 37350 | 9 |
| 609 | 20240229 | 094600 | 2285439750 | 37350 | 37400 | 37400 | 37350 | 101 |
| 610 | 20240229 | 094500 | 2281665100 | 37400 | 37350 | 37400 | 37350 | 62 |
| 611 | 20240229 | 094400 | 2279348750 | 37350 | 37400 | 37400 | 37350 | 357 |
| 612 | 20240229 | 094300 | 2265997750 | 37500 | 37450 | 37500 | 37400 | 135 |
| 613 | 20240229 | 094200 | 2260942350 | 37450 | 37500 | 37550 | 37450 | 237 |
| 614 | 20240229 | 094100 | 2252055300 | 37550 | 37550 | 37550 | 37500 | 393 |
| 615 | 20240229 | 094000 | 2237301900 | 37600 | 37750 | 37750 | 37600 | 244 |
| 616 | 20240229 | 093900 | 2228108950 | 37750 | 37800 | 37850 | 37700 | 403 |
| 617 | 20240229 | 093800 | 2212883100 | 37750 | 37550 | 37750 | 37550 | 4628 |
| 618 | 20240229 | 093700 | 2038904550 | 37550 | 37400 | 37600 | 37400 | 941 |
| 619 | 20240229 | 093600 | 2003602400 | 37450 | 37500 | 37600 | 37400 | 577 |
| 620 | 20240229 | 093500 | 1981992450 | 37600 | 37500 | 37600 | 37450 | 739 |
| 621 | 20240229 | 093400 | 1954267650 | 37550 | 37450 | 37550 | 37450 | 386 |
| 622 | 20240229 | 093300 | 1939788800 | 37500 | 37500 | 37500 | 37450 | 152 |
| 623 | 20240229 | 093200 | 1934094350 | 37450 | 37450 | 37500 | 37450 | 77 |
| 624 | 20240229 | 093100 | 1931210350 | 37450 | 37250 | 37450 | 37250 | 1439 |
| 625 | 20240229 | 093000 | 1877491000 | 37300 | 37350 | 37350 | 37250 | 742 |
| 626 | 20240229 | 092900 | 1849812250 | 37400 | 37450 | 37500 | 37350 | 1795 |
| 627 | 20240229 | 092800 | 1782618400 | 37500 | 37500 | 37650 | 37450 | 1400 |
| 628 | 20240229 | 092700 | 1730116150 | 37500 | 37600 | 37650 | 37500 | 1752 |
| 629 | 20240229 | 092600 | 1664334150 | 37600 | 37600 | 37650 | 37550 | 420 |
| 630 | 20240229 | 092500 | 1648543300 | 37600 | 37600 | 37600 | 37500 | 4958 |
| 631 | 20240229 | 092400 | 1462223900 | 37600 | 37700 | 37700 | 37600 | 3050 |
| 632 | 20240229 | 092300 | 1347315700 | 37700 | 37750 | 37750 | 37700 | 1282 |
| 633 | 20240229 | 092200 | 1298920400 | 37750 | 37750 | 37750 | 37750 | 194 |
| 634 | 20240229 | 092100 | 1291596900 | 37750 | 37800 | 37850 | 37750 | 604 |
| 635 | 20240229 | 092000 | 1268766500 | 37800 | 37900 | 37900 | 37800 | 2928 |
| 636 | 20240229 | 091900 | 1157891100 | 37950 | 38100 | 38100 | 37950 | 1699 |
| 637 | 20240229 | 091800 | 1093329400 | 38150 | 38350 | 38350 | 38100 | 789 |
| 638 | 20240229 | 091700 | 1063201450 | 38350 | 38050 | 38350 | 38050 | 309 |
| 639 | 20240229 | 091600 | 1051401400 | 38050 | 38000 | 38050 | 38000 | 409 |
| 640 | 20240229 | 091500 | 1035845550 | 37950 | 38000 | 38000 | 37900 | 1609 |
| 641 | 20240229 | 091400 | 974790850 | 38000 | 38100 | 38100 | 38000 | 1152 |
| 642 | 20240229 | 091300 | 930962100 | 38250 | 38400 | 38450 | 38200 | 1044 |
| 643 | 20240229 | 091200 | 890984950 | 38250 | 38350 | 38400 | 38200 | 1918 |
| 644 | 20240229 | 091100 | 817474150 | 38400 | 38250 | 38400 | 37950 | 1677 |
| 645 | 20240229 | 091000 | 753272850 | 38250 | 38150 | 38250 | 37950 | 599 |
| 646 | 20240229 | 090900 | 730416750 | 37950 | 37850 | 37950 | 37850 | 172 |
| 647 | 20240229 | 090800 | 723896950 | 37800 | 37800 | 37800 | 37700 | 1883 |
| 648 | 20240229 | 090700 | 652773600 | 37800 | 37800 | 37800 | 37800 | 105 |
| 649 | 20240229 | 090600 | 648804600 | 37800 | 37900 | 37950 | 37800 | 969 |
| 650 | 20240229 | 090500 | 612123250 | 37950 | 38100 | 38150 | 37950 | 1303 |
| 651 | 20240229 | 090400 | 562535350 | 38100 | 38350 | 38350 | 38100 | 2191 |
| 652 | 20240229 | 090300 | 478930600 | 38350 | 38250 | 38350 | 38150 | 1902 |
| 653 | 20240229 | 090200 | 406098750 | 38250 | 38250 | 38300 | 38100 | 852 |
| 654 | 20240229 | 090100 | 373512400 | 38300 | 38000 | 38350 | 37900 | 2058 |
| 655 | 20240229 | 090000 | 295037850 | 38200 | 37550 | 38300 | 37500 | 7669 |