36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 202400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 3 | 20240229 | 202300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20240229 | 202200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20240229 | 202100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20240229 | 202000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20240229 | 201900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20240229 | 201800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20240229 | 201700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20240229 | 201600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20240229 | 201500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20240229 | 201400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20240229 | 201300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20240229 | 201200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20240229 | 201100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20240229 | 201000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20240229 | 200900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20240229 | 200800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20240229 | 200700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20240229 | 200600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20240229 | 200500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20240229 | 200400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20240229 | 200300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20240229 | 200200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20240229 | 200100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20240229 | 200000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20240229 | 195900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20240229 | 195800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20240229 | 195700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20240229 | 195600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20240229 | 195500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20240229 | 195400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 33 | 20240229 | 195300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20240229 | 195200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20240229 | 195100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20240229 | 195000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20240229 | 194900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20240229 | 194800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20240229 | 194700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20240229 | 194600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20240229 | 194500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20240229 | 194400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20240229 | 194300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20240229 | 194200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20240229 | 194100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20240229 | 194000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20240229 | 193900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20240229 | 193800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20240229 | 193700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20240229 | 193600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20240229 | 193500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20240229 | 193400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20240229 | 193300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20240229 | 193200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20240229 | 193100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20240229 | 193000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20240229 | 192900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20240229 | 192800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20240229 | 192700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20240229 | 192600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20240229 | 192500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20240229 | 192400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 63 | 20240229 | 192300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20240229 | 192200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20240229 | 192100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20240229 | 192000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20240229 | 191900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20240229 | 191800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20240229 | 191700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20240229 | 191600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20240229 | 191500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20240229 | 191400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20240229 | 191300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20240229 | 191200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20240229 | 191100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20240229 | 191000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20240229 | 190900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20240229 | 190800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20240229 | 190700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20240229 | 190600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20240229 | 190500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20240229 | 190400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20240229 | 190300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20240229 | 190200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20240229 | 190100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20240229 | 190000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20240229 | 185900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20240229 | 185800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20240229 | 185700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20240229 | 185600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20240229 | 185500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20240229 | 185400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 93 | 20240229 | 185300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20240229 | 185200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20240229 | 185100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20240229 | 185000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20240229 | 184900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20240229 | 184800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20240229 | 184700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20240229 | 184600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20240229 | 184500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20240229 | 184400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20240229 | 184300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20240229 | 184200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20240229 | 184100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20240229 | 184000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20240229 | 183900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20240229 | 183800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20240229 | 183700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20240229 | 183600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20240229 | 183500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20240229 | 183400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20240229 | 183300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20240229 | 183200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20240229 | 183100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20240229 | 183000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20240229 | 182900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20240229 | 182800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20240229 | 182700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20240229 | 182600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20240229 | 182500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20240229 | 182400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 123 | 20240229 | 182300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20240229 | 182200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20240229 | 182100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20240229 | 182000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20240229 | 181900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20240229 | 181800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20240229 | 181700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20240229 | 181600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20240229 | 181500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20240229 | 181400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20240229 | 181300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20240229 | 181200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20240229 | 181100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20240229 | 181000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20240229 | 180900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20240229 | 180800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20240229 | 180700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20240229 | 180600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20240229 | 180500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20240229 | 180400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20240229 | 180300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20240229 | 180200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20240229 | 180100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20240229 | 180000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20240229 | 175900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20240229 | 175800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20240229 | 175700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20240229 | 175600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20240229 | 175500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20240229 | 175400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 153 | 20240229 | 175300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20240229 | 175200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20240229 | 175100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20240229 | 175000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20240229 | 174900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20240229 | 174800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20240229 | 174700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20240229 | 174600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20240229 | 174500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20240229 | 174400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20240229 | 174300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20240229 | 174200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20240229 | 174100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20240229 | 174000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20240229 | 173900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20240229 | 173800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20240229 | 173700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20240229 | 173600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20240229 | 173500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20240229 | 173400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20240229 | 173300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20240229 | 173200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20240229 | 173100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20240229 | 173000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20240229 | 172900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20240229 | 172800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20240229 | 172700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20240229 | 172600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20240229 | 172500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20240229 | 172400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 183 | 20240229 | 172300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20240229 | 172200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20240229 | 172100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20240229 | 172000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20240229 | 171900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20240229 | 171800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20240229 | 171700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20240229 | 171600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20240229 | 171500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20240229 | 171400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20240229 | 171300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20240229 | 171200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20240229 | 171100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20240229 | 171000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20240229 | 170900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20240229 | 170800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20240229 | 170700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20240229 | 170600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20240229 | 170500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20240229 | 170400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20240229 | 170300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20240229 | 170200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20240229 | 170100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20240229 | 170000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20240229 | 165900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20240229 | 165800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20240229 | 165700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20240229 | 165600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20240229 | 165500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20240229 | 165400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 213 | 20240229 | 165300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20240229 | 165200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20240229 | 165100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20240229 | 165000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20240229 | 164900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20240229 | 164800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20240229 | 164700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20240229 | 164600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20240229 | 164500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20240229 | 164400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20240229 | 164300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20240229 | 164200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20240229 | 164100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20240229 | 164000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20240229 | 163900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20240229 | 163800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20240229 | 163700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20240229 | 163600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20240229 | 163500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20240229 | 163400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20240229 | 163300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20240229 | 163200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20240229 | 163100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20240229 | 163000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20240229 | 162900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20240229 | 162800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20240229 | 162700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20240229 | 162600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20240229 | 162500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20240229 | 162400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 243 | 20240229 | 162300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20240229 | 162200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20240229 | 162100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20240229 | 162000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20240229 | 161900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20240229 | 161800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20240229 | 161700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20240229 | 161600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20240229 | 161500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20240229 | 161400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20240229 | 161300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20240229 | 161200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20240229 | 161100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20240229 | 161000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20240229 | 160900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20240229 | 160800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20240229 | 160700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20240229 | 160600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 261 | 20240229 | 160500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20240229 | 160400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20240229 | 160300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20240229 | 160200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20240229 | 160100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20240229 | 160000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20240229 | 155900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20240229 | 155800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20240229 | 155700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20240229 | 155600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20240229 | 155500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20240229 | 155400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 273 | 20240229 | 155300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20240229 | 155200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20240229 | 155100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 276 | 20240229 | 155000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 277 | 20240229 | 154900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 278 | 20240229 | 154800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 279 | 20240229 | 154700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 280 | 20240229 | 154600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 281 | 20240229 | 154500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 282 | 20240229 | 154400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 283 | 20240229 | 154300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 284 | 20240229 | 154200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 285 | 20240229 | 154100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 286 | 20240229 | 154000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 287 | 20240229 | 153900 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 288 | 20240229 | 153800 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 289 | 20240229 | 153700 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 290 | 20240229 | 153600 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 291 | 20240229 | 153500 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 292 | 20240229 | 153400 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 293 | 20240229 | 153300 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 294 | 20240229 | 153200 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 295 | 20240229 | 153100 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 0 |
| 296 | 20240229 | 153000 | 7079861550 | 47450 | 47450 | 47450 | 47450 | 12229 |
| 297 | 20240229 | 152900 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 298 | 20240229 | 152800 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 299 | 20240229 | 152700 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 300 | 20240229 | 152600 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 301 | 20240229 | 152500 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 302 | 20240229 | 152400 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 303 | 20240229 | 152300 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 304 | 20240229 | 152200 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 305 | 20240229 | 152100 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 306 | 20240229 | 152000 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 307 | 20240229 | 151900 | 6499595500 | 47750 | 47750 | 47750 | 47750 | 237 |
| 308 | 20240229 | 151800 | 6488278750 | 47750 | 47750 | 47800 | 47700 | 250 |
| 309 | 20240229 | 151700 | 6476342850 | 47750 | 48000 | 48050 | 47700 | 141 |
| 310 | 20240229 | 151600 | 6469576150 | 47700 | 47750 | 48050 | 47700 | 249 |
| 311 | 20240229 | 151500 | 6457689300 | 47750 | 47800 | 47850 | 47700 | 304 |
| 312 | 20240229 | 151400 | 6443176950 | 47750 | 47750 | 47800 | 47700 | 263 |
| 313 | 20240229 | 151300 | 6430621600 | 47750 | 47700 | 47750 | 47650 | 278 |
| 314 | 20240229 | 151200 | 6417362750 | 47650 | 47650 | 47700 | 47650 | 125 |
| 315 | 20240229 | 151100 | 6411406100 | 47700 | 47750 | 47750 | 47650 | 153 |
| 316 | 20240229 | 151000 | 6404110100 | 47750 | 47800 | 47850 | 47650 | 2414 |
| 317 | 20240229 | 150900 | 6288994900 | 47800 | 47800 | 47800 | 47750 | 306 |
| 318 | 20240229 | 150800 | 6274372450 | 47750 | 47750 | 47800 | 47700 | 172 |
| 319 | 20240229 | 150700 | 6266161000 | 47750 | 47700 | 47800 | 47700 | 312 |
| 320 | 20240229 | 150600 | 6251265950 | 47750 | 47800 | 47800 | 47700 | 1205 |
| 321 | 20240229 | 150500 | 6193727800 | 47800 | 47800 | 47800 | 47750 | 470 |
| 322 | 20240229 | 150400 | 6171279650 | 47800 | 47800 | 47800 | 47750 | 103 |
| 323 | 20240229 | 150300 | 6166359600 | 47750 | 47750 | 47800 | 47750 | 169 |
| 324 | 20240229 | 150200 | 6158286000 | 47800 | 47750 | 47800 | 47750 | 147 |
| 325 | 20240229 | 150100 | 6151264750 | 47800 | 47750 | 47850 | 47750 | 158 |
| 326 | 20240229 | 150000 | 6143715750 | 47750 | 47850 | 47850 | 47750 | 201 |
| 327 | 20240229 | 145900 | 6134109500 | 47850 | 47800 | 47850 | 47750 | 178 |
| 328 | 20240229 | 145800 | 6125603700 | 47800 | 47900 | 47900 | 47750 | 198 |
| 329 | 20240229 | 145700 | 6116139600 | 47900 | 47800 | 47900 | 47800 | 183 |
| 330 | 20240229 | 145600 | 6107386400 | 47850 | 47800 | 47850 | 47800 | 192 |
| 331 | 20240229 | 145500 | 6098203250 | 47800 | 47800 | 47850 | 47800 | 179 |
| 332 | 20240229 | 145400 | 6089644000 | 47800 | 47850 | 47850 | 47800 | 249 |
| 333 | 20240229 | 145300 | 6077734800 | 47800 | 47850 | 47900 | 47800 | 235 |
| 334 | 20240229 | 145200 | 6066495900 | 47800 | 47800 | 47900 | 47800 | 118 |
| 335 | 20240229 | 145100 | 6060853300 | 47850 | 47800 | 47950 | 47800 | 200 |
| 336 | 20240229 | 145000 | 6051287400 | 47900 | 47850 | 47950 | 47800 | 190 |
| 337 | 20240229 | 144900 | 6042192650 | 47850 | 47800 | 47850 | 47800 | 194 |
| 338 | 20240229 | 144800 | 6032916300 | 47800 | 47900 | 47950 | 47800 | 185 |
| 339 | 20240229 | 144700 | 6024069550 | 47800 | 47800 | 47900 | 47800 | 160 |
| 340 | 20240229 | 144600 | 6016416000 | 47800 | 47800 | 47850 | 47800 | 270 |
| 341 | 20240229 | 144500 | 6003501250 | 47850 | 47850 | 47950 | 47800 | 530 |
| 342 | 20240229 | 144400 | 5978143400 | 47850 | 47850 | 47850 | 47800 | 164 |
| 343 | 20240229 | 144300 | 5970301900 | 47800 | 47900 | 47900 | 47800 | 268 |
| 344 | 20240229 | 144200 | 5957479250 | 47900 | 47900 | 47900 | 47800 | 313 |
| 345 | 20240229 | 144100 | 5942504200 | 47800 | 47750 | 47900 | 47750 | 129 |
| 346 | 20240229 | 144000 | 5936338800 | 47900 | 47750 | 47900 | 47750 | 191 |
| 347 | 20240229 | 143900 | 5927213050 | 47750 | 47800 | 47800 | 47750 | 140 |
| 348 | 20240229 | 143800 | 5920524700 | 47800 | 47750 | 47850 | 47750 | 233 |
| 349 | 20240229 | 143700 | 5909391450 | 47750 | 47750 | 47850 | 47750 | 112 |
| 350 | 20240229 | 143600 | 5904042450 | 47900 | 47900 | 47900 | 47800 | 428 |
| 351 | 20240229 | 143500 | 5883573800 | 47900 | 47850 | 47900 | 47800 | 246 |
| 352 | 20240229 | 143400 | 5871806100 | 47850 | 47850 | 47850 | 47750 | 424 |
| 353 | 20240229 | 143300 | 5851540150 | 47850 | 47900 | 47900 | 47800 | 188 |
| 354 | 20240229 | 143200 | 5842546750 | 47800 | 47800 | 47900 | 47800 | 147 |
| 355 | 20240229 | 143100 | 5835516750 | 47800 | 47800 | 47900 | 47800 | 252 |
| 356 | 20240229 | 143000 | 5823462150 | 47850 | 47850 | 47900 | 47800 | 164 |
| 357 | 20240229 | 142900 | 5815618600 | 47850 | 47850 | 47850 | 47800 | 153 |
| 358 | 20240229 | 142800 | 5808300300 | 47800 | 47850 | 47850 | 47800 | 104 |
| 359 | 20240229 | 142700 | 5803326150 | 47800 | 47800 | 47900 | 47800 | 219 |
| 360 | 20240229 | 142600 | 5792847300 | 47800 | 47850 | 47900 | 47800 | 319 |
| 361 | 20240229 | 142500 | 5777574950 | 47800 | 47850 | 47900 | 47800 | 613 |
| 362 | 20240229 | 142400 | 5748249800 | 47850 | 47900 | 47900 | 47850 | 201 |
| 363 | 20240229 | 142300 | 5738628400 | 47900 | 47900 | 47900 | 47850 | 289 |
| 364 | 20240229 | 142200 | 5724788650 | 47900 | 47900 | 47900 | 47850 | 146 |
| 365 | 20240229 | 142100 | 5717799650 | 47850 | 47900 | 47900 | 47850 | 157 |
| 366 | 20240229 | 142000 | 5710285100 | 47900 | 48000 | 48100 | 47850 | 526 |
| 367 | 20240229 | 141900 | 5685089650 | 47950 | 47950 | 47950 | 47900 | 200 |
| 368 | 20240229 | 141800 | 5675503300 | 47950 | 47900 | 48050 | 47900 | 230 |
| 369 | 20240229 | 141700 | 5664477700 | 47900 | 48000 | 48050 | 47900 | 201 |
| 370 | 20240229 | 141600 | 5654846050 | 48050 | 48000 | 48050 | 47900 | 162 |
| 371 | 20240229 | 141500 | 5647075500 | 47950 | 47950 | 48050 | 47900 | 213 |
| 372 | 20240229 | 141400 | 5636861600 | 47950 | 48050 | 48100 | 47900 | 180 |
| 373 | 20240229 | 141300 | 5628228000 | 48050 | 47950 | 48050 | 47950 | 138 |
| 374 | 20240229 | 141200 | 5621608250 | 47950 | 48100 | 48100 | 47850 | 255 |
| 375 | 20240229 | 141100 | 5609384100 | 48100 | 48000 | 48150 | 47900 | 255 |
| 376 | 20240229 | 141000 | 5597141400 | 48150 | 48150 | 48200 | 47850 | 641 |
| 377 | 20240229 | 140900 | 5566399450 | 48150 | 48000 | 48150 | 47850 | 750 |
| 378 | 20240229 | 140800 | 5530452250 | 48050 | 48000 | 48050 | 47850 | 817 |
| 379 | 20240229 | 140700 | 5491248200 | 48000 | 47850 | 48000 | 47800 | 290 |
| 380 | 20240229 | 140600 | 5477353750 | 47800 | 47850 | 47900 | 47800 | 255 |
| 381 | 20240229 | 140500 | 5465148900 | 47850 | 47850 | 47850 | 47800 | 183 |
| 382 | 20240229 | 140400 | 5456395500 | 47850 | 47850 | 47850 | 47750 | 580 |
| 383 | 20240229 | 140300 | 5428668150 | 47850 | 47800 | 47900 | 47750 | 286 |
| 384 | 20240229 | 140200 | 5414991900 | 47900 | 47800 | 47900 | 47750 | 308 |
| 385 | 20240229 | 140100 | 5400266850 | 47800 | 47750 | 47800 | 47750 | 198 |
| 386 | 20240229 | 140000 | 5390806150 | 47750 | 47800 | 47800 | 47750 | 907 |
| 387 | 20240229 | 135900 | 5347490650 | 47800 | 47900 | 47900 | 47750 | 957 |
| 388 | 20240229 | 135800 | 5301719900 | 47950 | 48000 | 48000 | 47900 | 72 |
| 389 | 20240229 | 135700 | 5298268350 | 47950 | 48000 | 48000 | 47900 | 217 |
| 390 | 20240229 | 135600 | 5287871450 | 47950 | 48000 | 48050 | 47950 | 283 |
| 391 | 20240229 | 135500 | 5274289950 | 48000 | 47950 | 48050 | 47950 | 145 |
| 392 | 20240229 | 135400 | 5267332800 | 48050 | 48050 | 48050 | 47950 | 130 |
| 393 | 20240229 | 135300 | 5261093700 | 47950 | 48000 | 48050 | 47950 | 242 |
| 394 | 20240229 | 135200 | 5249478500 | 48000 | 48050 | 48050 | 48000 | 92 |
| 395 | 20240229 | 135100 | 5245061450 | 48000 | 48000 | 48050 | 47950 | 118 |
| 396 | 20240229 | 135000 | 5239399800 | 48000 | 48050 | 48050 | 48000 | 93 |
| 397 | 20240229 | 134900 | 5234935250 | 48050 | 47900 | 48050 | 47900 | 199 |
| 398 | 20240229 | 134800 | 5225386700 | 47850 | 48100 | 48100 | 47850 | 2136 |
| 399 | 20240229 | 134700 | 5122882600 | 48100 | 48100 | 48150 | 48050 | 113 |
| 400 | 20240229 | 134600 | 5117446250 | 48100 | 48050 | 48150 | 48000 | 167 |
| 401 | 20240229 | 134500 | 5109415600 | 48000 | 48100 | 48100 | 48000 | 1233 |
| 402 | 20240229 | 134400 | 5050175000 | 48150 | 48150 | 48150 | 48050 | 150 |
| 403 | 20240229 | 134300 | 5042959500 | 48150 | 48150 | 48150 | 48100 | 175 |
| 404 | 20240229 | 134200 | 5034536300 | 48100 | 48150 | 48200 | 48100 | 135 |
| 405 | 20240229 | 134100 | 5028037400 | 48150 | 48100 | 48200 | 48100 | 130 |
| 406 | 20240229 | 134000 | 5021778100 | 48250 | 48200 | 48250 | 48150 | 394 |
| 407 | 20240229 | 133900 | 5002801150 | 48200 | 48450 | 48450 | 48200 | 602 |
| 408 | 20240229 | 133800 | 4973730250 | 48350 | 48550 | 48550 | 48300 | 1909 |
| 409 | 20240229 | 133700 | 4881369650 | 48550 | 48550 | 48550 | 48400 | 1412 |
| 410 | 20240229 | 133600 | 4812897200 | 48550 | 48450 | 48550 | 48450 | 1714 |
| 411 | 20240229 | 133500 | 4729758050 | 48450 | 48450 | 48450 | 48350 | 1492 |
| 412 | 20240229 | 133400 | 4657483650 | 48450 | 48400 | 48450 | 48350 | 444 |
| 413 | 20240229 | 133300 | 4635986550 | 48400 | 48400 | 48400 | 48350 | 379 |
| 414 | 20240229 | 133200 | 4617645950 | 48400 | 48400 | 48400 | 48350 | 250 |
| 415 | 20240229 | 133100 | 4605546000 | 48400 | 48350 | 48400 | 48300 | 332 |
| 416 | 20240229 | 133000 | 4589483700 | 48350 | 48300 | 48350 | 48250 | 614 |
| 417 | 20240229 | 132900 | 4559803700 | 48350 | 48350 | 48350 | 48200 | 478 |
| 418 | 20240229 | 132800 | 4536711950 | 48350 | 48350 | 48350 | 48250 | 163 |
| 419 | 20240229 | 132700 | 4528837400 | 48350 | 48300 | 48350 | 48250 | 222 |
| 420 | 20240229 | 132600 | 4518109850 | 48350 | 48250 | 48350 | 48200 | 415 |
| 421 | 20240229 | 132500 | 4498081550 | 48250 | 48150 | 48300 | 48150 | 751 |
| 422 | 20240229 | 132400 | 4461833000 | 48250 | 48250 | 48250 | 48100 | 477 |
| 423 | 20240229 | 132300 | 4438879550 | 48300 | 48250 | 48350 | 48100 | 295 |
| 424 | 20240229 | 132200 | 4424655350 | 48200 | 48350 | 48400 | 48200 | 412 |
| 425 | 20240229 | 132100 | 4404769950 | 48400 | 48400 | 48400 | 48350 | 274 |
| 426 | 20240229 | 132000 | 4391512950 | 48400 | 48350 | 48450 | 48300 | 467 |
| 427 | 20240229 | 131900 | 4368915000 | 48350 | 48350 | 48450 | 48300 | 1753 |
| 428 | 20240229 | 131800 | 4284117700 | 48350 | 48350 | 48350 | 48250 | 711 |
| 429 | 20240229 | 131700 | 4249769650 | 48250 | 48350 | 48350 | 48250 | 247 |
| 430 | 20240229 | 131600 | 4237831500 | 48350 | 48250 | 48350 | 48200 | 1485 |
| 431 | 20240229 | 131500 | 4166102850 | 48250 | 48250 | 48250 | 48200 | 325 |
| 432 | 20240229 | 131400 | 4150421700 | 48250 | 48100 | 48250 | 48050 | 1404 |
| 433 | 20240229 | 131300 | 4082742250 | 48100 | 48100 | 48150 | 48100 | 725 |
| 434 | 20240229 | 131200 | 4047865750 | 48100 | 48150 | 48150 | 48100 | 688 |
| 435 | 20240229 | 131100 | 4014755450 | 48150 | 47900 | 48200 | 47900 | 2029 |
| 436 | 20240229 | 131000 | 3917286250 | 47950 | 47950 | 47950 | 47900 | 571 |
| 437 | 20240229 | 130900 | 3889909300 | 47950 | 47950 | 47950 | 47900 | 282 |
| 438 | 20240229 | 130800 | 3876388950 | 47900 | 47900 | 47950 | 47900 | 52 |
| 439 | 20240229 | 130700 | 3873896350 | 47900 | 47950 | 47950 | 47850 | 351 |
| 440 | 20240229 | 130600 | 3857086350 | 47950 | 47900 | 47950 | 47850 | 158 |
| 441 | 20240229 | 130500 | 3849517900 | 47900 | 47850 | 47900 | 47850 | 370 |
| 442 | 20240229 | 130400 | 3831798800 | 47900 | 47900 | 47900 | 47850 | 158 |
| 443 | 20240229 | 130300 | 3824234250 | 47900 | 47850 | 47900 | 47850 | 100 |
| 444 | 20240229 | 130200 | 3819447750 | 47850 | 47850 | 47850 | 47750 | 53 |
| 445 | 20240229 | 130100 | 3816913600 | 47750 | 47850 | 47850 | 47750 | 127 |
| 446 | 20240229 | 130000 | 3810842300 | 47850 | 47800 | 47850 | 47800 | 101 |
| 447 | 20240229 | 125900 | 3806012350 | 47800 | 47850 | 47850 | 47750 | 157 |
| 448 | 20240229 | 125800 | 3798502850 | 47800 | 47750 | 47800 | 47750 | 331 |
| 449 | 20240229 | 125700 | 3782691450 | 47750 | 47800 | 47800 | 47700 | 105 |
| 450 | 20240229 | 125600 | 3777677900 | 47800 | 47800 | 47800 | 47750 | 181 |
| 451 | 20240229 | 125500 | 3769027800 | 47800 | 47800 | 47800 | 47750 | 38 |
| 452 | 20240229 | 125400 | 3767212250 | 47750 | 47750 | 47850 | 47750 | 334 |
| 453 | 20240229 | 125300 | 3751256450 | 47750 | 47800 | 47850 | 47750 | 156 |
| 454 | 20240229 | 125200 | 3743797600 | 47800 | 47800 | 47800 | 47750 | 112 |
| 455 | 20240229 | 125100 | 3738444500 | 47800 | 47700 | 47800 | 47700 | 178 |
| 456 | 20240229 | 125000 | 3729941800 | 47800 | 47800 | 47800 | 47800 | 22 |
| 457 | 20240229 | 124900 | 3728890200 | 47800 | 47800 | 47800 | 47700 | 121 |
| 458 | 20240229 | 124800 | 3723110800 | 47650 | 47700 | 47800 | 47650 | 357 |
| 459 | 20240229 | 124700 | 3706079150 | 47700 | 47750 | 47750 | 47700 | 317 |
| 460 | 20240229 | 124600 | 3690955300 | 47750 | 47750 | 47800 | 47750 | 103 |
| 461 | 20240229 | 124500 | 3686036200 | 47750 | 47800 | 47800 | 47750 | 347 |
| 462 | 20240229 | 124400 | 3669463750 | 47750 | 47800 | 47800 | 47750 | 92 |
| 463 | 20240229 | 124300 | 3665069000 | 47800 | 47800 | 47800 | 47700 | 121 |
| 464 | 20240229 | 124200 | 3659288600 | 47800 | 47800 | 47800 | 47750 | 72 |
| 465 | 20240229 | 124100 | 3655848750 | 47800 | 47800 | 47800 | 47700 | 94 |
| 466 | 20240229 | 124000 | 3651358350 | 47800 | 47750 | 47800 | 47750 | 280 |
| 467 | 20240229 | 123900 | 3637978400 | 47750 | 47700 | 47850 | 47700 | 171 |
| 468 | 20240229 | 123800 | 3629813300 | 47700 | 47700 | 47700 | 47650 | 137 |
| 469 | 20240229 | 123700 | 3623280000 | 47700 | 47750 | 47750 | 47700 | 162 |
| 470 | 20240229 | 123600 | 3615550250 | 47650 | 47600 | 47700 | 47600 | 650 |
| 471 | 20240229 | 123500 | 3584577200 | 47550 | 47650 | 47650 | 47550 | 82 |
| 472 | 20240229 | 123400 | 3580672100 | 47650 | 47650 | 47650 | 47650 | 180 |
| 473 | 20240229 | 123300 | 3572095100 | 47650 | 47600 | 47700 | 47550 | 113 |
| 474 | 20240229 | 123200 | 3566715600 | 47600 | 47550 | 47600 | 47550 | 164 |
| 475 | 20240229 | 123100 | 3558909250 | 47550 | 47600 | 47600 | 47550 | 114 |
| 476 | 20240229 | 123000 | 3553486800 | 47550 | 47600 | 47600 | 47550 | 174 |
| 477 | 20240229 | 122900 | 3545209200 | 47550 | 47600 | 47600 | 47550 | 179 |
| 478 | 20240229 | 122800 | 3536689100 | 47550 | 47600 | 47650 | 47550 | 295 |
| 479 | 20240229 | 122700 | 3522648600 | 47600 | 47500 | 47600 | 47500 | 61 |
| 480 | 20240229 | 122600 | 3519746000 | 47500 | 47600 | 47600 | 47500 | 352 |
| 481 | 20240229 | 122500 | 3503005300 | 47550 | 47600 | 47600 | 47550 | 162 |
| 482 | 20240229 | 122400 | 3495295350 | 47600 | 47600 | 47600 | 47550 | 22 |
| 483 | 20240229 | 122300 | 3494248250 | 47550 | 47550 | 47600 | 47500 | 170 |
| 484 | 20240229 | 122200 | 3486168850 | 47650 | 47700 | 47800 | 47500 | 1669 |
| 485 | 20240229 | 122100 | 3406777550 | 47700 | 47700 | 47700 | 47700 | 106 |
| 486 | 20240229 | 122000 | 3401721350 | 47700 | 47700 | 47700 | 47650 | 305 |
| 487 | 20240229 | 121900 | 3387187700 | 47650 | 47650 | 47700 | 47650 | 111 |
| 488 | 20240229 | 121800 | 3381895150 | 47650 | 47800 | 47800 | 47600 | 4139 |
| 489 | 20240229 | 121700 | 3184317500 | 47750 | 47850 | 47850 | 47750 | 956 |
| 490 | 20240229 | 121600 | 3138617000 | 47850 | 47850 | 47850 | 47800 | 107 |
| 491 | 20240229 | 121500 | 3133497300 | 47800 | 47900 | 47950 | 47800 | 285 |
| 492 | 20240229 | 121400 | 3119860200 | 47900 | 47950 | 47950 | 47900 | 78 |
| 493 | 20240229 | 121300 | 3116122450 | 47950 | 47800 | 47950 | 47800 | 11 |
| 494 | 20240229 | 121200 | 3115595300 | 47950 | 48000 | 48000 | 47850 | 176 |
| 495 | 20240229 | 121100 | 3107161450 | 48000 | 47950 | 48000 | 47950 | 29 |
| 496 | 20240229 | 121000 | 3105769500 | 47900 | 47900 | 47950 | 47900 | 56 |
| 497 | 20240229 | 120900 | 3103087050 | 47950 | 47900 | 48000 | 47900 | 171 |
| 498 | 20240229 | 120800 | 3094889300 | 47900 | 47900 | 47900 | 47800 | 93 |
| 499 | 20240229 | 120700 | 3090441300 | 47850 | 47900 | 48000 | 47800 | 460 |
| 500 | 20240229 | 120600 | 3068430400 | 47900 | 47900 | 48000 | 47900 | 289 |
| 501 | 20240229 | 120500 | 3054583600 | 47900 | 47850 | 47900 | 47850 | 91 |
| 502 | 20240229 | 120400 | 3050226450 | 47850 | 47900 | 47900 | 47850 | 77 |
| 503 | 20240229 | 120300 | 3046540850 | 47900 | 47900 | 47900 | 47900 | 44 |
| 504 | 20240229 | 120200 | 3044433250 | 47900 | 47900 | 47900 | 47850 | 666 |
| 505 | 20240229 | 120100 | 3012536850 | 47900 | 47950 | 48000 | 47900 | 44 |
| 506 | 20240229 | 120000 | 3010426150 | 47950 | 48000 | 48050 | 47950 | 514 |
| 507 | 20240229 | 115900 | 2985760450 | 48050 | 48100 | 48100 | 48000 | 135 |
| 508 | 20240229 | 115800 | 2979276350 | 48050 | 48100 | 48100 | 48050 | 133 |
| 509 | 20240229 | 115700 | 2972885350 | 48100 | 48150 | 48150 | 48050 | 711 |
| 510 | 20240229 | 115600 | 2938705800 | 48150 | 48100 | 48150 | 48100 | 152 |
| 511 | 20240229 | 115500 | 2931388400 | 48100 | 48100 | 48150 | 48100 | 199 |
| 512 | 20240229 | 115400 | 2921814300 | 48100 | 48150 | 48150 | 48000 | 243 |
| 513 | 20240229 | 115300 | 2910128550 | 48150 | 48150 | 48150 | 48150 | 13 |
| 514 | 20240229 | 115200 | 2909502600 | 48150 | 48050 | 48150 | 48050 | 104 |
| 515 | 20240229 | 115100 | 2904499400 | 48050 | 48100 | 48150 | 48050 | 326 |
| 516 | 20240229 | 115000 | 2888832800 | 48100 | 48150 | 48150 | 48100 | 144 |
| 517 | 20240229 | 114900 | 2881903900 | 48100 | 48150 | 48150 | 48000 | 195 |
| 518 | 20240229 | 114800 | 2872528400 | 48100 | 48100 | 48150 | 48000 | 663 |
| 519 | 20240229 | 114700 | 2840638950 | 48100 | 48050 | 48100 | 48050 | 150 |
| 520 | 20240229 | 114600 | 2833431050 | 48050 | 48050 | 48050 | 48000 | 96 |
| 521 | 20240229 | 114500 | 2828819650 | 48050 | 48000 | 48050 | 48000 | 94 |
| 522 | 20240229 | 114400 | 2824303000 | 48050 | 48000 | 48050 | 48000 | 116 |
| 523 | 20240229 | 114300 | 2818733000 | 48050 | 48050 | 48050 | 48050 | 55 |
| 524 | 20240229 | 114200 | 2816090250 | 48050 | 48000 | 48050 | 48000 | 112 |
| 525 | 20240229 | 114100 | 2810710950 | 47950 | 48050 | 48050 | 47950 | 104 |
| 526 | 20240229 | 114000 | 2805719700 | 48000 | 48000 | 48050 | 48000 | 64 |
| 527 | 20240229 | 113900 | 2802646350 | 48000 | 47950 | 48000 | 47950 | 219 |
| 528 | 20240229 | 113800 | 2792136200 | 48000 | 48000 | 48000 | 47950 | 81 |
| 529 | 20240229 | 113700 | 2788249400 | 48050 | 48000 | 48050 | 47950 | 321 |
| 530 | 20240229 | 113600 | 2772837000 | 48050 | 48000 | 48050 | 48000 | 99 |
| 531 | 20240229 | 113500 | 2768084500 | 48000 | 48000 | 48000 | 48000 | 144 |
| 532 | 20240229 | 113400 | 2761172500 | 48000 | 48000 | 48050 | 48000 | 203 |
| 533 | 20240229 | 113300 | 2751425700 | 48050 | 48000 | 48050 | 48000 | 62 |
| 534 | 20240229 | 113200 | 2748447950 | 48050 | 48050 | 48050 | 48000 | 127 |
| 535 | 20240229 | 113100 | 2742346850 | 48050 | 47900 | 48050 | 47900 | 77 |
| 536 | 20240229 | 113000 | 2738654300 | 48050 | 48050 | 48050 | 47950 | 69 |
| 537 | 20240229 | 112900 | 2735339650 | 48050 | 48050 | 48050 | 48000 | 126 |
| 538 | 20240229 | 112800 | 2729288100 | 48050 | 47950 | 48050 | 47950 | 162 |
| 539 | 20240229 | 112700 | 2721513300 | 47950 | 47950 | 47950 | 47950 | 63 |
| 540 | 20240229 | 112600 | 2718492450 | 47900 | 47900 | 47950 | 47900 | 139 |
| 541 | 20240229 | 112500 | 2711831400 | 47900 | 47900 | 47950 | 47900 | 101 |
| 542 | 20240229 | 112400 | 2706993350 | 47900 | 47900 | 47900 | 47900 | 125 |
| 543 | 20240229 | 112300 | 2701005850 | 47900 | 47900 | 47950 | 47850 | 134 |
| 544 | 20240229 | 112200 | 2694584550 | 47950 | 47900 | 47950 | 47900 | 95 |
| 545 | 20240229 | 112100 | 2690032100 | 47900 | 47900 | 47900 | 47900 | 248 |
| 546 | 20240229 | 112000 | 2678152900 | 47900 | 47950 | 48000 | 47900 | 628 |
| 547 | 20240229 | 111900 | 2648054250 | 47950 | 48000 | 48100 | 47950 | 238 |
| 548 | 20240229 | 111800 | 2636629400 | 48000 | 47950 | 48000 | 47950 | 130 |
| 549 | 20240229 | 111700 | 2630391650 | 48000 | 48000 | 48000 | 48000 | 72 |
| 550 | 20240229 | 111600 | 2626935650 | 47950 | 48000 | 48000 | 47950 | 80 |
| 551 | 20240229 | 111500 | 2623096400 | 47950 | 47900 | 48000 | 47900 | 201 |
| 552 | 20240229 | 111400 | 2613466450 | 47900 | 48200 | 48200 | 47900 | 2485 |
| 553 | 20240229 | 111300 | 2494161350 | 48200 | 48200 | 48200 | 48100 | 130 |
| 554 | 20240229 | 111200 | 2487905650 | 48200 | 48150 | 48200 | 48100 | 280 |
| 555 | 20240229 | 111100 | 2474430600 | 48150 | 48150 | 48200 | 48150 | 42 |
| 556 | 20240229 | 111000 | 2472407700 | 48150 | 48200 | 48200 | 48100 | 184 |
| 557 | 20240229 | 110900 | 2463550700 | 48200 | 48100 | 48200 | 48100 | 177 |
| 558 | 20240229 | 110800 | 2455034450 | 48100 | 48100 | 48100 | 48050 | 61 |
| 559 | 20240229 | 110700 | 2452101250 | 48100 | 48050 | 48100 | 48050 | 83 |
| 560 | 20240229 | 110600 | 2448111350 | 48100 | 48100 | 48100 | 48100 | 64 |
| 561 | 20240229 | 110500 | 2445032950 | 48100 | 48100 | 48100 | 48050 | 391 |
| 562 | 20240229 | 110400 | 2426237100 | 48100 | 48100 | 48100 | 48100 | 109 |
| 563 | 20240229 | 110300 | 2420994200 | 48100 | 48150 | 48150 | 48050 | 68 |
| 564 | 20240229 | 110200 | 2417721950 | 48150 | 48250 | 48250 | 48050 | 1325 |
| 565 | 20240229 | 110100 | 2353971750 | 48250 | 48200 | 48250 | 48200 | 139 |
| 566 | 20240229 | 110000 | 2347271500 | 48200 | 48200 | 48250 | 48150 | 72 |
| 567 | 20240229 | 105900 | 2343801500 | 48150 | 48200 | 48250 | 48150 | 154 |
| 568 | 20240229 | 105800 | 2336378100 | 48200 | 48200 | 48200 | 48200 | 42 |
| 569 | 20240229 | 105700 | 2334353700 | 48200 | 48200 | 48200 | 48150 | 110 |
| 570 | 20240229 | 105600 | 2329051800 | 48200 | 48200 | 48200 | 48200 | 105 |
| 571 | 20240229 | 105500 | 2323990800 | 48200 | 48200 | 48200 | 48200 | 120 |
| 572 | 20240229 | 105400 | 2318206800 | 48250 | 48250 | 48250 | 48200 | 65 |
| 573 | 20240229 | 105300 | 2315071800 | 48250 | 48300 | 48300 | 48200 | 433 |
| 574 | 20240229 | 105200 | 2294191000 | 48300 | 48250 | 48300 | 48250 | 204 |
| 575 | 20240229 | 105100 | 2284346600 | 48300 | 48300 | 48300 | 48250 | 195 |
| 576 | 20240229 | 105000 | 2274936550 | 48300 | 48250 | 48300 | 48250 | 216 |
| 577 | 20240229 | 104900 | 2264507450 | 48300 | 48250 | 48300 | 48250 | 116 |
| 578 | 20240229 | 104800 | 2258906900 | 48250 | 48250 | 48300 | 48250 | 211 |
| 579 | 20240229 | 104700 | 2248724950 | 48250 | 48250 | 48300 | 48250 | 459 |
| 580 | 20240229 | 104600 | 2226576450 | 48250 | 48200 | 48250 | 48200 | 172 |
| 581 | 20240229 | 104500 | 2218284350 | 48200 | 48200 | 48200 | 48150 | 162 |
| 582 | 20240229 | 104400 | 2210477000 | 48200 | 48150 | 48200 | 48150 | 1266 |
| 583 | 20240229 | 104300 | 2149468750 | 48150 | 48100 | 48150 | 48100 | 125 |
| 584 | 20240229 | 104200 | 2143454450 | 48200 | 48200 | 48200 | 48100 | 1397 |
| 585 | 20240229 | 104100 | 2076247500 | 48200 | 48200 | 48200 | 48200 | 316 |
| 586 | 20240229 | 104000 | 2061016300 | 48200 | 48200 | 48200 | 48100 | 114 |
| 587 | 20240229 | 103900 | 2055529700 | 48100 | 48150 | 48200 | 48100 | 468 |
| 588 | 20240229 | 103800 | 2033008200 | 48150 | 48150 | 48150 | 48100 | 130 |
| 589 | 20240229 | 103700 | 2026749650 | 48150 | 48150 | 48150 | 48150 | 93 |
| 590 | 20240229 | 103600 | 2022271700 | 48150 | 48100 | 48150 | 48100 | 229 |
| 591 | 20240229 | 103500 | 2011251050 | 48100 | 48100 | 48100 | 48100 | 73 |
| 592 | 20240229 | 103400 | 2007739750 | 48100 | 48100 | 48100 | 48100 | 137 |
| 593 | 20240229 | 103300 | 2001150050 | 48100 | 48100 | 48100 | 48050 | 95 |
| 594 | 20240229 | 103200 | 1996581250 | 48100 | 48100 | 48100 | 48100 | 161 |
| 595 | 20240229 | 103100 | 1988837150 | 48050 | 48000 | 48050 | 48000 | 69 |
| 596 | 20240229 | 103000 | 1985524800 | 48000 | 48000 | 48100 | 48000 | 100 |
| 597 | 20240229 | 102900 | 1980721750 | 47850 | 48050 | 48100 | 47850 | 659 |
| 598 | 20240229 | 102800 | 1949123700 | 48050 | 48100 | 48100 | 48050 | 47 |
| 599 | 20240229 | 102700 | 1946863350 | 48100 | 48100 | 48100 | 48000 | 165 |
| 600 | 20240229 | 102600 | 1938940750 | 48100 | 48150 | 48150 | 48000 | 201 |
| 601 | 20240229 | 102500 | 1929272150 | 48150 | 47800 | 48150 | 47800 | 529 |
| 602 | 20240229 | 102400 | 1903881250 | 47800 | 48050 | 48050 | 47650 | 2763 |
| 603 | 20240229 | 102300 | 1771702900 | 48050 | 48100 | 48100 | 48050 | 288 |
| 604 | 20240229 | 102200 | 1757850600 | 48100 | 48050 | 48100 | 48050 | 86 |
| 605 | 20240229 | 102100 | 1753715050 | 48100 | 48100 | 48100 | 48050 | 101 |
| 606 | 20240229 | 102000 | 1748858300 | 48100 | 48100 | 48100 | 48100 | 39 |
| 607 | 20240229 | 101900 | 1746982400 | 48100 | 48050 | 48100 | 48050 | 216 |
| 608 | 20240229 | 101800 | 1736599700 | 48000 | 48000 | 48000 | 48000 | 105 |
| 609 | 20240229 | 101700 | 1731559700 | 48000 | 48000 | 48050 | 48000 | 118 |
| 610 | 20240229 | 101600 | 1725893550 | 48000 | 48050 | 48050 | 48000 | 290 |
| 611 | 20240229 | 101500 | 1711968600 | 48050 | 48000 | 48050 | 48000 | 180 |
| 612 | 20240229 | 101400 | 1703321600 | 48050 | 48000 | 48050 | 48000 | 85 |
| 613 | 20240229 | 101300 | 1699238600 | 48050 | 48000 | 48050 | 48000 | 179 |
| 614 | 20240229 | 101200 | 1690644750 | 48000 | 48000 | 48000 | 47950 | 211 |
| 615 | 20240229 | 101100 | 1680520150 | 48000 | 48000 | 48000 | 48000 | 5 |
| 616 | 20240229 | 101000 | 1680280150 | 48000 | 48050 | 48050 | 47950 | 92 |
| 617 | 20240229 | 100900 | 1675863700 | 48050 | 47900 | 48050 | 47900 | 1865 |
| 618 | 20240229 | 100800 | 1586499450 | 47850 | 48000 | 48000 | 47800 | 669 |
| 619 | 20240229 | 100700 | 1554439850 | 48000 | 48000 | 48000 | 48000 | 216 |
| 620 | 20240229 | 100600 | 1544071850 | 48050 | 48050 | 48050 | 48000 | 194 |
| 621 | 20240229 | 100500 | 1534757050 | 48050 | 48050 | 48050 | 48000 | 112 |
| 622 | 20240229 | 100400 | 1529376700 | 48050 | 48100 | 48100 | 48000 | 167 |
| 623 | 20240229 | 100300 | 1521348650 | 48100 | 48100 | 48100 | 48000 | 239 |
| 624 | 20240229 | 100200 | 1509861000 | 48100 | 48100 | 48100 | 48050 | 270 |
| 625 | 20240229 | 100100 | 1496878100 | 48150 | 48150 | 48200 | 48100 | 958 |
| 626 | 20240229 | 100000 | 1450745250 | 48150 | 48100 | 48150 | 48100 | 114 |
| 627 | 20240229 | 095900 | 1445261800 | 48100 | 48050 | 48100 | 48000 | 319 |
| 628 | 20240229 | 095800 | 1429933850 | 48050 | 48050 | 48050 | 48000 | 327 |
| 629 | 20240229 | 095700 | 1414224100 | 48000 | 47900 | 48000 | 47900 | 384 |
| 630 | 20240229 | 095600 | 1395802800 | 47850 | 47800 | 47900 | 47800 | 422 |
| 631 | 20240229 | 095500 | 1375610750 | 47800 | 47750 | 47800 | 47750 | 107 |
| 632 | 20240229 | 095400 | 1370496200 | 47800 | 47750 | 47800 | 47750 | 435 |
| 633 | 20240229 | 095300 | 1349723400 | 47700 | 47700 | 47700 | 47700 | 119 |
| 634 | 20240229 | 095200 | 1344047100 | 47700 | 47650 | 47700 | 47650 | 169 |
| 635 | 20240229 | 095100 | 1335987950 | 47700 | 47650 | 47700 | 47650 | 47 |
| 636 | 20240229 | 095000 | 1333746900 | 47650 | 47550 | 47650 | 47450 | 2200 |
| 637 | 20240229 | 094900 | 1229131750 | 47550 | 47450 | 47550 | 47450 | 141 |
| 638 | 20240229 | 094800 | 1222434400 | 47450 | 47500 | 47500 | 47450 | 171 |
| 639 | 20240229 | 094700 | 1214317800 | 47500 | 47500 | 47500 | 47500 | 26 |
| 640 | 20240229 | 094600 | 1213082800 | 47500 | 47550 | 47550 | 47500 | 428 |
| 641 | 20240229 | 094500 | 1192733900 | 47500 | 47450 | 47500 | 47450 | 276 |
| 642 | 20240229 | 094400 | 1179629350 | 47450 | 47500 | 47500 | 47450 | 178 |
| 643 | 20240229 | 094300 | 1171182300 | 47500 | 47500 | 47550 | 47450 | 189 |
| 644 | 20240229 | 094200 | 1162205150 | 47450 | 47550 | 47550 | 47450 | 134 |
| 645 | 20240229 | 094100 | 1155840800 | 47500 | 47700 | 47700 | 47500 | 1220 |
| 646 | 20240229 | 094000 | 1097833200 | 47600 | 47600 | 47600 | 47600 | 70 |
| 647 | 20240229 | 093900 | 1094501200 | 47600 | 47650 | 47750 | 47600 | 286 |
| 648 | 20240229 | 093800 | 1080881650 | 47750 | 47650 | 47750 | 47650 | 244 |
| 649 | 20240229 | 093700 | 1069248700 | 47700 | 47650 | 47700 | 47650 | 271 |
| 650 | 20240229 | 093600 | 1056329700 | 47700 | 47700 | 47700 | 47650 | 63 |
| 651 | 20240229 | 093500 | 1053325500 | 47700 | 47600 | 47700 | 47600 | 111 |
| 652 | 20240229 | 093400 | 1048035500 | 47650 | 47600 | 47700 | 47550 | 153 |
| 653 | 20240229 | 093300 | 1040751850 | 47600 | 47550 | 47600 | 47550 | 73 |
| 654 | 20240229 | 093200 | 1037277800 | 47550 | 47650 | 47700 | 47550 | 271 |
| 655 | 20240229 | 093100 | 1024382400 | 47700 | 47750 | 47750 | 47600 | 59 |
| 656 | 20240229 | 093000 | 1021568800 | 47600 | 47650 | 47750 | 47600 | 215 |
| 657 | 20240229 | 092900 | 1011326300 | 47750 | 47600 | 47750 | 47550 | 215 |
| 658 | 20240229 | 092800 | 1001079200 | 47600 | 47700 | 47700 | 47600 | 351 |
| 659 | 20240229 | 092700 | 984347450 | 47700 | 47750 | 47750 | 47700 | 73 |
| 660 | 20240229 | 092600 | 980862350 | 47750 | 47800 | 47850 | 47750 | 559 |
| 661 | 20240229 | 092500 | 954132000 | 47850 | 47700 | 47850 | 47700 | 381 |
| 662 | 20240229 | 092400 | 935918900 | 47700 | 47600 | 47800 | 47600 | 590 |
| 663 | 20240229 | 092300 | 907750150 | 47600 | 47750 | 47750 | 47550 | 512 |
| 664 | 20240229 | 092200 | 883379200 | 47700 | 47500 | 47750 | 47500 | 474 |
| 665 | 20240229 | 092100 | 860819450 | 47550 | 47500 | 47550 | 47400 | 157 |
| 666 | 20240229 | 092000 | 853364850 | 47500 | 47350 | 47500 | 47300 | 327 |
| 667 | 20240229 | 091900 | 837885000 | 47350 | 47500 | 47500 | 47300 | 53 |
| 668 | 20240229 | 091800 | 835371450 | 47500 | 47400 | 47500 | 47300 | 98 |
| 669 | 20240229 | 091700 | 830724950 | 47500 | 47350 | 47500 | 47350 | 150 |
| 670 | 20240229 | 091600 | 823607350 | 47350 | 47100 | 47350 | 47100 | 217 |
| 671 | 20240229 | 091500 | 813347000 | 47050 | 47100 | 47200 | 47050 | 393 |
| 672 | 20240229 | 091400 | 794822500 | 47050 | 47100 | 47100 | 47000 | 331 |
| 673 | 20240229 | 091300 | 779252250 | 47200 | 47200 | 47200 | 47000 | 318 |
| 674 | 20240229 | 091200 | 764298050 | 47200 | 47150 | 47200 | 46950 | 3878 |
| 675 | 20240229 | 091100 | 581931700 | 47150 | 47250 | 47350 | 47100 | 2631 |
| 676 | 20240229 | 091000 | 457721100 | 47250 | 47300 | 47350 | 47250 | 151 |
| 677 | 20240229 | 090900 | 450583600 | 47300 | 47300 | 47400 | 47250 | 428 |
| 678 | 20240229 | 090800 | 430329450 | 47300 | 47250 | 47350 | 47250 | 192 |
| 679 | 20240229 | 090700 | 421256800 | 47250 | 47250 | 47300 | 47200 | 497 |
| 680 | 20240229 | 090600 | 397770500 | 47250 | 47350 | 47350 | 47250 | 311 |
| 681 | 20240229 | 090500 | 383075650 | 47250 | 47300 | 47350 | 47200 | 1417 |
| 682 | 20240229 | 090400 | 316098050 | 47350 | 47350 | 47500 | 47300 | 128 |
| 683 | 20240229 | 090300 | 310036350 | 47400 | 47150 | 47500 | 47150 | 454 |
| 684 | 20240229 | 090200 | 288573000 | 47150 | 47200 | 47350 | 47100 | 976 |
| 685 | 20240229 | 090100 | 242538250 | 47400 | 47650 | 47650 | 47150 | 3735 |
| 686 | 20240229 | 090000 | 65905550 | 47600 | 47650 | 47950 | 47600 | 1351 |