31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 4576 |
| 3 | 20240229 | 184500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20240229 | 184400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20240229 | 184300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20240229 | 184200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20240229 | 184100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20240229 | 184000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20240229 | 183900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20240229 | 183800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20240229 | 183700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20240229 | 183600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20240229 | 183500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20240229 | 183400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20240229 | 183300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20240229 | 183200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20240229 | 183100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20240229 | 183000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20240229 | 182900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20240229 | 182800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20240229 | 182700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20240229 | 182600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20240229 | 182500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20240229 | 182400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20240229 | 182300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20240229 | 182200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20240229 | 182100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20240229 | 182000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20240229 | 181900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20240229 | 181800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20240229 | 181700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20240229 | 181600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 4576 |
| 33 | 20240229 | 181500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20240229 | 181400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20240229 | 181300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20240229 | 181200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20240229 | 181100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20240229 | 181000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20240229 | 180900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20240229 | 180800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20240229 | 180700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20240229 | 180600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20240229 | 180500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20240229 | 180400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20240229 | 180300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20240229 | 180200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20240229 | 180100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20240229 | 180000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20240229 | 175900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20240229 | 175800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20240229 | 175700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20240229 | 175600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20240229 | 175500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20240229 | 175400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20240229 | 175300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20240229 | 175200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20240229 | 175100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20240229 | 175000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20240229 | 174900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20240229 | 174800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20240229 | 174700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20240229 | 174600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 4576 |
| 63 | 20240229 | 174500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20240229 | 174400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20240229 | 174300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20240229 | 174200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20240229 | 174100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20240229 | 174000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20240229 | 173900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20240229 | 173800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20240229 | 173700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20240229 | 173600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20240229 | 173500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20240229 | 173400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20240229 | 173300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20240229 | 173200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20240229 | 173100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20240229 | 173000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20240229 | 172900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20240229 | 172800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20240229 | 172700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20240229 | 172600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20240229 | 172500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20240229 | 172400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20240229 | 172300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20240229 | 172200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20240229 | 172100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20240229 | 172000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20240229 | 171900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20240229 | 171800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20240229 | 171700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20240229 | 171600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 4576 |
| 93 | 20240229 | 171500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20240229 | 171400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20240229 | 171300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20240229 | 171200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20240229 | 171100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20240229 | 171000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20240229 | 170900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20240229 | 170800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20240229 | 170700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20240229 | 170600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20240229 | 170500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20240229 | 170400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20240229 | 170300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20240229 | 170200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20240229 | 170100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20240229 | 170000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20240229 | 165900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20240229 | 165800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20240229 | 165700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20240229 | 165600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20240229 | 165500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20240229 | 165400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20240229 | 165300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20240229 | 165200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20240229 | 165100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20240229 | 165000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20240229 | 164900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20240229 | 164800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20240229 | 164700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20240229 | 164600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 4576 |
| 123 | 20240229 | 164500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20240229 | 164400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20240229 | 164300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20240229 | 164200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20240229 | 164100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20240229 | 164000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20240229 | 163900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20240229 | 163800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20240229 | 163700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20240229 | 163600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20240229 | 163500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20240229 | 163400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20240229 | 163300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20240229 | 163200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20240229 | 163100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20240229 | 163000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20240229 | 162900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20240229 | 162800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20240229 | 162700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20240229 | 162600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20240229 | 162500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20240229 | 162400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20240229 | 162300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20240229 | 162200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20240229 | 162100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20240229 | 162000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20240229 | 161900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20240229 | 161800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20240229 | 161700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20240229 | 161600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 4576 |
| 153 | 20240229 | 161500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20240229 | 161400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20240229 | 161300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20240229 | 161200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20240229 | 161100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20240229 | 161000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20240229 | 160900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20240229 | 160800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20240229 | 160700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20240229 | 160600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20240229 | 160500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20240229 | 160400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20240229 | 160300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20240229 | 160200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20240229 | 160100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20240229 | 160000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20240229 | 155900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20240229 | 155800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20240229 | 155700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20240229 | 155600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20240229 | 155500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20240229 | 155400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20240229 | 155300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20240229 | 155200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20240229 | 155100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20240229 | 155000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20240229 | 154900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20240229 | 154800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20240229 | 154700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20240229 | 154600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 4576 |
| 183 | 20240229 | 154500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20240229 | 154400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20240229 | 154300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20240229 | 154200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20240229 | 154100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20240229 | 154000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20240229 | 153900 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20240229 | 153800 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20240229 | 153700 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20240229 | 153600 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20240229 | 153500 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20240229 | 153400 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20240229 | 153300 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20240229 | 153200 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20240229 | 153100 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20240229 | 153000 | 2147537900 | 43700 | 43700 | 43700 | 43700 | 4576 |
| 199 | 20240229 | 152900 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240229 | 152800 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240229 | 152700 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240229 | 152600 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240229 | 152500 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240229 | 152400 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240229 | 152300 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20240229 | 152200 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240229 | 152100 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240229 | 152000 | 1947566700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240229 | 151900 | 1947566700 | 43750 | 43750 | 44100 | 43750 | 100 |
| 210 | 20240229 | 151800 | 1943185700 | 43800 | 43900 | 43900 | 43750 | 301 |
| 211 | 20240229 | 151700 | 1929981650 | 43900 | 43950 | 43950 | 43900 | 135 |
| 212 | 20240229 | 151600 | 1924049550 | 43950 | 43950 | 43950 | 43950 | 18 |
| 213 | 20240229 | 151500 | 1923258450 | 43950 | 43850 | 43950 | 43800 | 464 |
| 214 | 20240229 | 151400 | 1902884300 | 43850 | 43850 | 43900 | 43850 | 48 |
| 215 | 20240229 | 151300 | 1900778150 | 43850 | 43900 | 43900 | 43850 | 34 |
| 216 | 20240229 | 151200 | 1899287200 | 43900 | 43900 | 43950 | 43900 | 32 |
| 217 | 20240229 | 151100 | 1897882350 | 43900 | 43900 | 43950 | 43900 | 31 |
| 218 | 20240229 | 151000 | 1896521400 | 43950 | 43900 | 43950 | 43900 | 13 |
| 219 | 20240229 | 150900 | 1895950100 | 43950 | 43950 | 43950 | 43950 | 39 |
| 220 | 20240229 | 150800 | 1894236050 | 43950 | 43950 | 43950 | 43950 | 1 |
| 221 | 20240229 | 150700 | 1894192100 | 43900 | 43900 | 43900 | 43900 | 165 |
| 222 | 20240229 | 150600 | 1886948600 | 43850 | 43850 | 43850 | 43800 | 39 |
| 223 | 20240229 | 150500 | 1885238600 | 43850 | 43850 | 43850 | 43850 | 20 |
| 224 | 20240229 | 150400 | 1884361600 | 43900 | 43900 | 43900 | 43900 | 94 |
| 225 | 20240229 | 150300 | 1880235000 | 43900 | 43950 | 43950 | 43850 | 1007 |
| 226 | 20240229 | 150200 | 1836074100 | 43900 | 44000 | 44000 | 43900 | 560 |
| 227 | 20240229 | 150100 | 1811463050 | 44000 | 44000 | 44000 | 44000 | 57 |
| 228 | 20240229 | 150000 | 1808955050 | 44000 | 44000 | 44000 | 44000 | 26 |
| 229 | 20240229 | 145900 | 1807811050 | 43950 | 44000 | 44000 | 43950 | 142 |
| 230 | 20240229 | 145800 | 1801565650 | 44000 | 44000 | 44000 | 44000 | 53 |
| 231 | 20240229 | 145700 | 1799233650 | 44000 | 44000 | 44000 | 43950 | 55 |
| 232 | 20240229 | 145600 | 1796813700 | 44000 | 44000 | 44000 | 44000 | 29 |
| 233 | 20240229 | 145500 | 1795537700 | 43950 | 44000 | 44000 | 43950 | 112 |
| 234 | 20240229 | 145400 | 1790610300 | 44050 | 44050 | 44050 | 44050 | 21 |
| 235 | 20240229 | 145300 | 1789685250 | 44000 | 44050 | 44050 | 44000 | 75 |
| 236 | 20240229 | 145200 | 1786381600 | 44100 | 44000 | 44100 | 44000 | 39 |
| 237 | 20240229 | 145100 | 1784661900 | 44050 | 44000 | 44050 | 44000 | 127 |
| 238 | 20240229 | 145000 | 1779070200 | 44000 | 44000 | 44050 | 44000 | 44 |
| 239 | 20240229 | 144900 | 1777132950 | 44050 | 44050 | 44050 | 44050 | 30 |
| 240 | 20240229 | 144800 | 1775811450 | 44050 | 44050 | 44100 | 44000 | 174 |
| 241 | 20240229 | 144700 | 1768150950 | 44050 | 44050 | 44050 | 44050 | 10 |
| 242 | 20240229 | 144600 | 1767710450 | 44050 | 44100 | 44100 | 44050 | 159 |
| 243 | 20240229 | 144500 | 1760705150 | 44100 | 44200 | 44200 | 44100 | 146 |
| 244 | 20240229 | 144400 | 1754264800 | 44150 | 44150 | 44150 | 44150 | 185 |
| 245 | 20240229 | 144300 | 1746097050 | 44200 | 44150 | 44200 | 44150 | 171 |
| 246 | 20240229 | 144200 | 1738545850 | 44100 | 44100 | 44100 | 44100 | 80 |
| 247 | 20240229 | 144100 | 1735017850 | 44150 | 44100 | 44150 | 44100 | 56 |
| 248 | 20240229 | 144000 | 1732546950 | 44100 | 44100 | 44100 | 44100 | 114 |
| 249 | 20240229 | 143900 | 1727519550 | 44100 | 44050 | 44150 | 44050 | 165 |
| 250 | 20240229 | 143800 | 1720248000 | 44000 | 44050 | 44050 | 44000 | 53 |
| 251 | 20240229 | 143700 | 1717913950 | 44050 | 44000 | 44050 | 44000 | 32 |
| 252 | 20240229 | 143600 | 1716504900 | 44000 | 44050 | 44050 | 44000 | 26 |
| 253 | 20240229 | 143500 | 1715359750 | 44000 | 44000 | 44000 | 44000 | 117 |
| 254 | 20240229 | 143400 | 1710211750 | 44000 | 44000 | 44000 | 44000 | 162 |
| 255 | 20240229 | 143300 | 1703083750 | 44000 | 43950 | 44000 | 43950 | 81 |
| 256 | 20240229 | 143200 | 1699519850 | 44000 | 44000 | 44000 | 44000 | 22 |
| 257 | 20240229 | 143100 | 1698551850 | 44000 | 44000 | 44000 | 44000 | 43 |
| 258 | 20240229 | 143000 | 1696659850 | 44000 | 43950 | 44050 | 43950 | 369 |
| 259 | 20240229 | 142900 | 1680440550 | 43950 | 44000 | 44000 | 43950 | 613 |
| 260 | 20240229 | 142800 | 1653495300 | 43950 | 43900 | 43950 | 43900 | 191 |
| 261 | 20240229 | 142700 | 1645103300 | 43900 | 43900 | 43900 | 43850 | 78 |
| 262 | 20240229 | 142600 | 1641681450 | 43950 | 43900 | 43950 | 43900 | 40 |
| 263 | 20240229 | 142500 | 1639924250 | 43900 | 43900 | 43950 | 43900 | 179 |
| 264 | 20240229 | 142400 | 1632064250 | 43950 | 43950 | 43950 | 43950 | 75 |
| 265 | 20240229 | 142300 | 1628768000 | 44050 | 43850 | 44050 | 43800 | 678 |
| 266 | 20240229 | 142200 | 1598954650 | 43850 | 43800 | 43900 | 43800 | 139 |
| 267 | 20240229 | 142100 | 1592864600 | 43850 | 43750 | 43850 | 43750 | 211 |
| 268 | 20240229 | 142000 | 1583622550 | 43800 | 43750 | 43800 | 43750 | 44 |
| 269 | 20240229 | 141900 | 1581696550 | 43750 | 43750 | 43800 | 43750 | 43 |
| 270 | 20240229 | 141800 | 1579814000 | 43750 | 43750 | 43750 | 43750 | 92 |
| 271 | 20240229 | 141700 | 1575789000 | 43750 | 43750 | 43750 | 43700 | 171 |
| 272 | 20240229 | 141600 | 1568310250 | 43700 | 43700 | 43750 | 43700 | 73 |
| 273 | 20240229 | 141500 | 1565118900 | 43700 | 43750 | 43750 | 43700 | 129 |
| 274 | 20240229 | 141400 | 1559479000 | 43750 | 43750 | 43800 | 43700 | 168 |
| 275 | 20240229 | 141300 | 1552128200 | 43750 | 43800 | 43800 | 43750 | 33 |
| 276 | 20240229 | 141200 | 1550683250 | 43800 | 43800 | 43800 | 43800 | 61 |
| 277 | 20240229 | 141100 | 1548011450 | 43800 | 43800 | 43800 | 43750 | 42 |
| 278 | 20240229 | 141000 | 1546172750 | 43800 | 43800 | 43800 | 43750 | 149 |
| 279 | 20240229 | 140900 | 1539647050 | 43800 | 43800 | 43800 | 43800 | 43 |
| 280 | 20240229 | 140800 | 1537763650 | 43800 | 43800 | 43850 | 43750 | 162 |
| 281 | 20240229 | 140700 | 1530662150 | 43800 | 43800 | 43850 | 43800 | 203 |
| 282 | 20240229 | 140600 | 1521769550 | 43800 | 43750 | 43850 | 43750 | 274 |
| 283 | 20240229 | 140500 | 1509762850 | 43750 | 43900 | 43900 | 43750 | 50 |
| 284 | 20240229 | 140400 | 1507568900 | 43950 | 43900 | 43950 | 43900 | 30 |
| 285 | 20240229 | 140300 | 1506250800 | 43900 | 43950 | 43950 | 43750 | 997 |
| 286 | 20240229 | 140200 | 1462564400 | 43950 | 43950 | 44000 | 43950 | 55 |
| 287 | 20240229 | 140100 | 1460145450 | 44000 | 43850 | 44050 | 43850 | 196 |
| 288 | 20240229 | 140000 | 1451527600 | 43850 | 43650 | 43850 | 43650 | 276 |
| 289 | 20240229 | 135900 | 1439437650 | 43650 | 43550 | 43850 | 43550 | 375 |
| 290 | 20240229 | 135800 | 1423071250 | 43600 | 43550 | 43600 | 43550 | 172 |
| 291 | 20240229 | 135700 | 1415575600 | 43550 | 43650 | 43750 | 43550 | 323 |
| 292 | 20240229 | 135600 | 1401486950 | 43650 | 43750 | 43750 | 43600 | 253 |
| 293 | 20240229 | 135500 | 1390441000 | 43700 | 43700 | 43750 | 43650 | 345 |
| 294 | 20240229 | 135400 | 1375374500 | 43650 | 43450 | 43650 | 43450 | 688 |
| 295 | 20240229 | 135300 | 1345433150 | 43500 | 43500 | 43600 | 43500 | 681 |
| 296 | 20240229 | 135200 | 1315795950 | 43500 | 43500 | 43550 | 43450 | 353 |
| 297 | 20240229 | 135100 | 1300449350 | 43500 | 43400 | 43550 | 43400 | 223 |
| 298 | 20240229 | 135000 | 1290755350 | 43450 | 43400 | 43500 | 43350 | 436 |
| 299 | 20240229 | 134900 | 1271829700 | 43450 | 43400 | 43600 | 43400 | 144 |
| 300 | 20240229 | 134800 | 1265573800 | 43450 | 43550 | 43600 | 43400 | 968 |
| 301 | 20240229 | 134700 | 1223495350 | 43550 | 43600 | 43650 | 43550 | 160 |
| 302 | 20240229 | 134600 | 1216519750 | 43600 | 43650 | 43700 | 43400 | 1111 |
| 303 | 20240229 | 134500 | 1168156700 | 43650 | 43800 | 43900 | 43650 | 484 |
| 304 | 20240229 | 134400 | 1146985900 | 43750 | 43800 | 43850 | 43750 | 161 |
| 305 | 20240229 | 134300 | 1139934600 | 43800 | 43750 | 43800 | 43750 | 194 |
| 306 | 20240229 | 134200 | 1131445350 | 43700 | 43750 | 43750 | 43700 | 161 |
| 307 | 20240229 | 134100 | 1124406850 | 43750 | 43800 | 43850 | 43700 | 202 |
| 308 | 20240229 | 134000 | 1115568500 | 43750 | 43800 | 43850 | 43750 | 257 |
| 309 | 20240229 | 133900 | 1104315950 | 43800 | 43750 | 43850 | 43750 | 203 |
| 310 | 20240229 | 133800 | 1095421800 | 43750 | 43900 | 43900 | 43750 | 519 |
| 311 | 20240229 | 133700 | 1072689250 | 43850 | 43900 | 43950 | 43800 | 469 |
| 312 | 20240229 | 133600 | 1052127700 | 43950 | 44000 | 44050 | 43850 | 379 |
| 313 | 20240229 | 133500 | 1035459050 | 44050 | 44100 | 44100 | 44000 | 379 |
| 314 | 20240229 | 133400 | 1018763100 | 44100 | 44200 | 44200 | 44050 | 117 |
| 315 | 20240229 | 133300 | 1013603150 | 44300 | 44150 | 44300 | 44050 | 685 |
| 316 | 20240229 | 133200 | 983365550 | 44200 | 44350 | 44350 | 44150 | 1741 |
| 317 | 20240229 | 133100 | 906229850 | 44350 | 44400 | 44400 | 44350 | 115 |
| 318 | 20240229 | 133000 | 901127650 | 44450 | 44450 | 44450 | 44400 | 25 |
| 319 | 20240229 | 132900 | 900016750 | 44400 | 44450 | 44450 | 44400 | 9 |
| 320 | 20240229 | 132800 | 899616750 | 44450 | 44450 | 44450 | 44400 | 20 |
| 321 | 20240229 | 132700 | 898727850 | 44450 | 44450 | 44450 | 44450 | 17 |
| 322 | 20240229 | 132600 | 897972200 | 44400 | 44400 | 44400 | 44400 | 9 |
| 323 | 20240229 | 132500 | 897572600 | 44450 | 44450 | 44450 | 44450 | 11 |
| 324 | 20240229 | 132400 | 897083650 | 44450 | 44450 | 44450 | 44400 | 117 |
| 325 | 20240229 | 132300 | 891887600 | 44500 | 44450 | 44500 | 44450 | 59 |
| 326 | 20240229 | 132200 | 889264650 | 44450 | 44450 | 44500 | 44450 | 14 |
| 327 | 20240229 | 132100 | 888642100 | 44500 | 44450 | 44500 | 44450 | 11 |
| 328 | 20240229 | 132000 | 888153000 | 44450 | 44450 | 44450 | 44400 | 29 |
| 329 | 20240229 | 131900 | 886864000 | 44450 | 44500 | 44500 | 44450 | 6 |
| 330 | 20240229 | 131800 | 886597050 | 44500 | 44500 | 44500 | 44450 | 25 |
| 331 | 20240229 | 131700 | 885484650 | 44500 | 44500 | 44500 | 44500 | 73 |
| 332 | 20240229 | 131600 | 882236150 | 44550 | 44600 | 44600 | 44550 | 132 |
| 333 | 20240229 | 131500 | 876354200 | 44700 | 44650 | 44700 | 44650 | 82 |
| 334 | 20240229 | 131400 | 872691850 | 44700 | 44700 | 44700 | 44700 | 14 |
| 335 | 20240229 | 131300 | 872066050 | 44700 | 44700 | 44700 | 44650 | 22 |
| 336 | 20240229 | 131200 | 871082750 | 44700 | 44700 | 44700 | 44700 | 17 |
| 337 | 20240229 | 131100 | 870322850 | 44650 | 44650 | 44650 | 44650 | 2 |
| 338 | 20240229 | 131000 | 870233550 | 44700 | 44700 | 44700 | 44700 | 17 |
| 339 | 20240229 | 130900 | 869473650 | 44650 | 44600 | 44650 | 44600 | 12 |
| 340 | 20240229 | 130800 | 868937950 | 44600 | 44600 | 44600 | 44600 | 0 |
| 341 | 20240229 | 130700 | 868937950 | 44600 | 44600 | 44600 | 44550 | 17 |
| 342 | 20240229 | 130600 | 868179850 | 44600 | 44600 | 44600 | 44600 | 8 |
| 343 | 20240229 | 130500 | 867823050 | 44550 | 44550 | 44550 | 44550 | 1 |
| 344 | 20240229 | 130400 | 867778500 | 44550 | 44700 | 44700 | 44550 | 122 |
| 345 | 20240229 | 130300 | 862338500 | 44700 | 44700 | 44700 | 44650 | 10 |
| 346 | 20240229 | 130200 | 861891600 | 44650 | 44700 | 44700 | 44650 | 306 |
| 347 | 20240229 | 130100 | 848228450 | 44700 | 44700 | 44700 | 44650 | 46 |
| 348 | 20240229 | 130000 | 846172400 | 44700 | 44700 | 44700 | 44700 | 9 |
| 349 | 20240229 | 125900 | 845770100 | 44650 | 44650 | 44650 | 44650 | 400 |
| 350 | 20240229 | 125800 | 827910100 | 44700 | 44700 | 44700 | 44700 | 13 |
| 351 | 20240229 | 125700 | 827329000 | 44650 | 44700 | 44700 | 44650 | 10 |
| 352 | 20240229 | 125600 | 826882100 | 44650 | 44650 | 44650 | 44650 | 2 |
| 353 | 20240229 | 125500 | 826792800 | 44650 | 44650 | 44700 | 44650 | 18 |
| 354 | 20240229 | 125400 | 825988450 | 44650 | 44700 | 44750 | 44650 | 135 |
| 355 | 20240229 | 125300 | 819959100 | 44750 | 44750 | 44750 | 44750 | 5 |
| 356 | 20240229 | 125200 | 819735350 | 44700 | 44700 | 44750 | 44700 | 28 |
| 357 | 20240229 | 125100 | 818483050 | 44750 | 44750 | 44750 | 44700 | 13 |
| 358 | 20240229 | 125000 | 817901500 | 44700 | 44700 | 44700 | 44700 | 28 |
| 359 | 20240229 | 124900 | 816649900 | 44750 | 44750 | 44750 | 44750 | 20 |
| 360 | 20240229 | 124800 | 815754900 | 44750 | 44700 | 44750 | 44700 | 6 |
| 361 | 20240229 | 124700 | 815486550 | 44700 | 44750 | 44750 | 44700 | 15 |
| 362 | 20240229 | 124600 | 814815350 | 44700 | 44750 | 44750 | 44700 | 21 |
| 363 | 20240229 | 124500 | 813875850 | 44700 | 44700 | 44700 | 44700 | 0 |
| 364 | 20240229 | 124400 | 813875850 | 44700 | 44700 | 44750 | 44650 | 67 |
| 365 | 20240229 | 124300 | 810882050 | 44700 | 44700 | 44700 | 44700 | 23 |
| 366 | 20240229 | 124200 | 809853950 | 44650 | 44650 | 44650 | 44650 | 2 |
| 367 | 20240229 | 124100 | 809764650 | 44700 | 44700 | 44700 | 44700 | 5 |
| 368 | 20240229 | 124000 | 809541150 | 44700 | 44650 | 44700 | 44600 | 46 |
| 369 | 20240229 | 123900 | 807485700 | 44650 | 44650 | 44650 | 44650 | 0 |
| 370 | 20240229 | 123800 | 807485700 | 44650 | 44600 | 44650 | 44600 | 8 |
| 371 | 20240229 | 123700 | 807128600 | 44650 | 44650 | 44650 | 44650 | 23 |
| 372 | 20240229 | 123600 | 806101650 | 44600 | 44750 | 44750 | 44600 | 26 |
| 373 | 20240229 | 123500 | 804940200 | 44700 | 44700 | 44700 | 44700 | 1 |
| 374 | 20240229 | 123400 | 804895500 | 44700 | 44750 | 44750 | 44700 | 26 |
| 375 | 20240229 | 123300 | 803733150 | 44650 | 44700 | 44750 | 44650 | 30 |
| 376 | 20240229 | 123200 | 802392050 | 44700 | 44700 | 44700 | 44700 | 1 |
| 377 | 20240229 | 123100 | 802347350 | 44750 | 44650 | 44750 | 44650 | 30 |
| 378 | 20240229 | 123000 | 801005150 | 44650 | 44700 | 44700 | 44650 | 32 |
| 379 | 20240229 | 122900 | 799575050 | 44700 | 44700 | 44700 | 44700 | 12 |
| 380 | 20240229 | 122800 | 799038650 | 44650 | 44650 | 44650 | 44650 | 12 |
| 381 | 20240229 | 122700 | 798502850 | 44600 | 44600 | 44600 | 44600 | 2 |
| 382 | 20240229 | 122600 | 798413650 | 44600 | 44650 | 44650 | 44600 | 19 |
| 383 | 20240229 | 122500 | 797565550 | 44600 | 44600 | 44650 | 44600 | 194 |
| 384 | 20240229 | 122400 | 788913000 | 44650 | 44650 | 44650 | 44650 | 5 |
| 385 | 20240229 | 122300 | 788689750 | 44600 | 44700 | 44700 | 44600 | 52 |
| 386 | 20240229 | 122200 | 786366750 | 44750 | 44750 | 44750 | 44750 | 6 |
| 387 | 20240229 | 122100 | 786098250 | 44700 | 44700 | 44700 | 44700 | 26 |
| 388 | 20240229 | 122000 | 784936050 | 44700 | 44750 | 44750 | 44700 | 38 |
| 389 | 20240229 | 121900 | 783236450 | 44700 | 44750 | 44750 | 44700 | 4 |
| 390 | 20240229 | 121800 | 783057500 | 44750 | 44750 | 44750 | 44750 | 6 |
| 391 | 20240229 | 121700 | 782789000 | 44700 | 44750 | 44750 | 44700 | 23 |
| 392 | 20240229 | 121600 | 781760050 | 44750 | 44700 | 44750 | 44700 | 8 |
| 393 | 20240229 | 121500 | 781402300 | 44750 | 44700 | 44750 | 44700 | 102 |
| 394 | 20240229 | 121400 | 776840350 | 44750 | 44700 | 44750 | 44700 | 23 |
| 395 | 20240229 | 121300 | 775811200 | 44750 | 44750 | 44750 | 44750 | 3 |
| 396 | 20240229 | 121200 | 775676950 | 44700 | 44750 | 44750 | 44700 | 6 |
| 397 | 20240229 | 121100 | 775408600 | 44800 | 44850 | 44850 | 44800 | 26 |
| 398 | 20240229 | 121000 | 774243100 | 44800 | 44800 | 44850 | 44800 | 22 |
| 399 | 20240229 | 120900 | 773257350 | 44800 | 44800 | 44800 | 44800 | 0 |
| 400 | 20240229 | 120800 | 773257350 | 44800 | 44800 | 44850 | 44800 | 67 |
| 401 | 20240229 | 120700 | 770255500 | 44850 | 44850 | 44850 | 44850 | 10 |
| 402 | 20240229 | 120600 | 769807000 | 44800 | 44800 | 44800 | 44800 | 1 |
| 403 | 20240229 | 120500 | 769762200 | 44850 | 44750 | 44850 | 44750 | 21 |
| 404 | 20240229 | 120400 | 768821300 | 44750 | 44750 | 44750 | 44750 | 1 |
| 405 | 20240229 | 120300 | 768776550 | 44750 | 44800 | 44800 | 44750 | 46 |
| 406 | 20240229 | 120200 | 766717900 | 44750 | 44850 | 44850 | 44700 | 203 |
| 407 | 20240229 | 120100 | 757642500 | 44800 | 44750 | 44800 | 44750 | 4 |
| 408 | 20240229 | 120000 | 757463350 | 44750 | 44750 | 44750 | 44750 | 2 |
| 409 | 20240229 | 115900 | 757373850 | 44750 | 44750 | 44800 | 44750 | 28 |
| 410 | 20240229 | 115800 | 756119800 | 44750 | 44750 | 44800 | 44750 | 51 |
| 411 | 20240229 | 115700 | 753835400 | 44750 | 44750 | 44750 | 44750 | 1 |
| 412 | 20240229 | 115600 | 753790650 | 44750 | 44800 | 44800 | 44700 | 20 |
| 413 | 20240229 | 115500 | 752895350 | 44750 | 44750 | 44750 | 44750 | 13 |
| 414 | 20240229 | 115400 | 752313600 | 44750 | 44800 | 44800 | 44750 | 11 |
| 415 | 20240229 | 115300 | 751821050 | 44750 | 44750 | 44750 | 44750 | 3 |
| 416 | 20240229 | 115200 | 751686800 | 44700 | 44750 | 44800 | 44700 | 8 |
| 417 | 20240229 | 115100 | 751329050 | 44700 | 44750 | 44750 | 44700 | 32 |
| 418 | 20240229 | 115000 | 749897100 | 44700 | 44750 | 44800 | 44700 | 9 |
| 419 | 20240229 | 114900 | 749494350 | 44700 | 44700 | 44700 | 44700 | 7 |
| 420 | 20240229 | 114800 | 749181450 | 44700 | 44750 | 44750 | 44700 | 22 |
| 421 | 20240229 | 114700 | 748197050 | 44700 | 44700 | 44750 | 44700 | 11 |
| 422 | 20240229 | 114600 | 747705200 | 44800 | 44700 | 44800 | 44700 | 3 |
| 423 | 20240229 | 114500 | 747570950 | 44700 | 44800 | 44800 | 44700 | 95 |
| 424 | 20240229 | 114400 | 743317500 | 44800 | 44800 | 44800 | 44800 | 3 |
| 425 | 20240229 | 114300 | 743183100 | 44800 | 44750 | 44800 | 44750 | 12 |
| 426 | 20240229 | 114200 | 742645850 | 44750 | 44700 | 44750 | 44700 | 31 |
| 427 | 20240229 | 114100 | 741258750 | 44700 | 44700 | 44750 | 44700 | 43 |
| 428 | 20240229 | 114000 | 739336200 | 44750 | 44750 | 44750 | 44750 | 0 |
| 429 | 20240229 | 113900 | 739336200 | 44750 | 44850 | 44900 | 44750 | 50 |
| 430 | 20240229 | 113800 | 737095050 | 44900 | 44750 | 44900 | 44750 | 10 |
| 431 | 20240229 | 113700 | 736647000 | 44800 | 44850 | 44850 | 44800 | 13 |
| 432 | 20240229 | 113600 | 736064000 | 44900 | 44850 | 44900 | 44850 | 20 |
| 433 | 20240229 | 113500 | 735166700 | 44900 | 44800 | 44900 | 44800 | 14 |
| 434 | 20240229 | 113400 | 734538200 | 44850 | 44850 | 44850 | 44850 | 6 |
| 435 | 20240229 | 113300 | 734269100 | 44900 | 44850 | 44900 | 44850 | 22 |
| 436 | 20240229 | 113200 | 733282100 | 44800 | 44850 | 44850 | 44800 | 24 |
| 437 | 20240229 | 113100 | 732206050 | 44800 | 44800 | 44800 | 44800 | 1 |
| 438 | 20240229 | 113000 | 732161250 | 44800 | 44750 | 44800 | 44750 | 18 |
| 439 | 20240229 | 112900 | 731354950 | 44800 | 44800 | 44800 | 44800 | 10 |
| 440 | 20240229 | 112800 | 730906950 | 44750 | 44800 | 44800 | 44750 | 35 |
| 441 | 20240229 | 112700 | 729339250 | 44750 | 44700 | 44750 | 44700 | 9 |
| 442 | 20240229 | 112600 | 728936800 | 44750 | 44700 | 44750 | 44700 | 10 |
| 443 | 20240229 | 112500 | 728489400 | 44750 | 44800 | 44800 | 44750 | 19 |
| 444 | 20240229 | 112400 | 727638350 | 44750 | 44700 | 44750 | 44600 | 132 |
| 445 | 20240229 | 112300 | 721743450 | 44800 | 44750 | 44800 | 44750 | 9 |
| 446 | 20240229 | 112200 | 721340550 | 44800 | 44800 | 44800 | 44800 | 8 |
| 447 | 20240229 | 112100 | 720982150 | 44750 | 44750 | 44800 | 44750 | 21 |
| 448 | 20240229 | 112000 | 720041650 | 44700 | 44700 | 44700 | 44700 | 2 |
| 449 | 20240229 | 111900 | 719952250 | 44700 | 44850 | 44850 | 44700 | 33 |
| 450 | 20240229 | 111800 | 718473800 | 44850 | 44750 | 44850 | 44750 | 20 |
| 451 | 20240229 | 111700 | 717577300 | 44750 | 44700 | 44750 | 44700 | 4 |
| 452 | 20240229 | 111600 | 717398350 | 44700 | 44650 | 44700 | 44650 | 6 |
| 453 | 20240229 | 111500 | 717130400 | 44650 | 44600 | 44650 | 44600 | 41 |
| 454 | 20240229 | 111400 | 715299950 | 44650 | 44650 | 44650 | 44650 | 105 |
| 455 | 20240229 | 111300 | 710611700 | 44700 | 44700 | 44700 | 44650 | 12 |
| 456 | 20240229 | 111200 | 710075400 | 44750 | 44750 | 44750 | 44700 | 100 |
| 457 | 20240229 | 111100 | 705604200 | 44750 | 44750 | 44750 | 44750 | 33 |
| 458 | 20240229 | 111000 | 704127450 | 44750 | 44800 | 44800 | 44750 | 12 |
| 459 | 20240229 | 110900 | 703590100 | 44800 | 44750 | 44800 | 44750 | 28 |
| 460 | 20240229 | 110800 | 702335950 | 44800 | 44800 | 44800 | 44800 | 1 |
| 461 | 20240229 | 110700 | 702291150 | 44800 | 44750 | 44800 | 44750 | 10 |
| 462 | 20240229 | 110600 | 701843350 | 44800 | 44800 | 44800 | 44750 | 35 |
| 463 | 20240229 | 110500 | 700275400 | 44750 | 44750 | 44750 | 44750 | 5 |
| 464 | 20240229 | 110400 | 700051650 | 44800 | 44800 | 44800 | 44800 | 5 |
| 465 | 20240229 | 110300 | 699827650 | 44700 | 44750 | 44800 | 44700 | 57 |
| 466 | 20240229 | 110200 | 697276000 | 44750 | 44750 | 44750 | 44750 | 41 |
| 467 | 20240229 | 110100 | 695441250 | 44750 | 44750 | 44750 | 44700 | 29 |
| 468 | 20240229 | 110000 | 694144000 | 44700 | 44750 | 44750 | 44700 | 15 |
| 469 | 20240229 | 105900 | 693473050 | 44700 | 44800 | 44800 | 44700 | 20 |
| 470 | 20240229 | 105800 | 692578050 | 44800 | 44750 | 44800 | 44750 | 18 |
| 471 | 20240229 | 105700 | 691771850 | 44800 | 44850 | 44850 | 44800 | 111 |
| 472 | 20240229 | 105600 | 686798750 | 44850 | 44900 | 45000 | 44850 | 557 |
| 473 | 20240229 | 105500 | 661771700 | 44850 | 44850 | 44850 | 44850 | 22 |
| 474 | 20240229 | 105400 | 660785000 | 44900 | 44900 | 44900 | 44850 | 23 |
| 475 | 20240229 | 105300 | 659752550 | 44900 | 44900 | 44900 | 44900 | 5 |
| 476 | 20240229 | 105200 | 659528050 | 44850 | 44900 | 44900 | 44850 | 24 |
| 477 | 20240229 | 105100 | 658450700 | 44850 | 44850 | 44850 | 44850 | 84 |
| 478 | 20240229 | 105000 | 654683300 | 44850 | 44900 | 44900 | 44850 | 10 |
| 479 | 20240229 | 104900 | 654234450 | 44900 | 45000 | 45000 | 44900 | 416 |
| 480 | 20240229 | 104800 | 635535800 | 45050 | 45050 | 45050 | 45050 | 8 |
| 481 | 20240229 | 104700 | 635175400 | 45050 | 45050 | 45050 | 45050 | 335 |
| 482 | 20240229 | 104600 | 620083650 | 45150 | 45100 | 45150 | 45100 | 72 |
| 483 | 20240229 | 104500 | 616835550 | 45250 | 45200 | 45250 | 45100 | 372 |
| 484 | 20240229 | 104400 | 600040450 | 45250 | 45250 | 45250 | 45250 | 10 |
| 485 | 20240229 | 104300 | 599587950 | 45200 | 45250 | 45250 | 45200 | 81 |
| 486 | 20240229 | 104200 | 595922950 | 45300 | 45250 | 45300 | 45250 | 123 |
| 487 | 20240229 | 104100 | 590357050 | 45200 | 45200 | 45250 | 45150 | 67 |
| 488 | 20240229 | 104000 | 587326850 | 45200 | 45150 | 45200 | 45150 | 156 |
| 489 | 20240229 | 103900 | 580282800 | 45150 | 45000 | 45150 | 44950 | 2819 |
| 490 | 20240229 | 103800 | 453417550 | 45000 | 44950 | 45000 | 44950 | 11 |
| 491 | 20240229 | 103700 | 452922800 | 45000 | 45000 | 45000 | 45000 | 38 |
| 492 | 20240229 | 103600 | 451212800 | 45000 | 45000 | 45000 | 44950 | 115 |
| 493 | 20240229 | 103500 | 446039250 | 45000 | 45000 | 45000 | 45000 | 169 |
| 494 | 20240229 | 103400 | 438434250 | 45000 | 44950 | 45000 | 44900 | 757 |
| 495 | 20240229 | 103300 | 404406850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 496 | 20240229 | 103200 | 404406850 | 44800 | 44800 | 44800 | 44800 | 71 |
| 497 | 20240229 | 103100 | 401226050 | 44800 | 44900 | 44900 | 44750 | 122 |
| 498 | 20240229 | 103000 | 395755800 | 44850 | 44900 | 44900 | 44850 | 10 |
| 499 | 20240229 | 102900 | 395307050 | 44850 | 44850 | 44850 | 44850 | 5 |
| 500 | 20240229 | 102800 | 395082800 | 44900 | 44900 | 44900 | 44900 | 23 |
| 501 | 20240229 | 102700 | 394050100 | 44900 | 44900 | 44900 | 44850 | 61 |
| 502 | 20240229 | 102600 | 391311450 | 44900 | 44900 | 44900 | 44900 | 50 |
| 503 | 20240229 | 102500 | 389066450 | 44900 | 44850 | 44900 | 44800 | 69 |
| 504 | 20240229 | 102400 | 385971350 | 44850 | 44850 | 44850 | 44850 | 5 |
| 505 | 20240229 | 102300 | 385747100 | 44850 | 44850 | 44900 | 44850 | 5 |
| 506 | 20240229 | 102200 | 385522800 | 44850 | 44800 | 44950 | 44800 | 47 |
| 507 | 20240229 | 102100 | 383412550 | 44800 | 44900 | 44900 | 44800 | 23 |
| 508 | 20240229 | 102000 | 382380350 | 44950 | 44850 | 44950 | 44850 | 21 |
| 509 | 20240229 | 101900 | 381438400 | 44800 | 44950 | 44950 | 44800 | 8 |
| 510 | 20240229 | 101800 | 381079550 | 44950 | 44800 | 44950 | 44800 | 6 |
| 511 | 20240229 | 101700 | 380810600 | 44950 | 44900 | 44950 | 44900 | 39 |
| 512 | 20240229 | 101600 | 379059450 | 44900 | 44800 | 44900 | 44800 | 14 |
| 513 | 20240229 | 101500 | 378432000 | 44900 | 44850 | 44900 | 44850 | 2 |
| 514 | 20240229 | 101400 | 378342250 | 44800 | 44800 | 44800 | 44750 | 36 |
| 515 | 20240229 | 101300 | 376729700 | 44850 | 44850 | 44850 | 44850 | 4 |
| 516 | 20240229 | 101200 | 376550300 | 44700 | 44800 | 44800 | 44700 | 25 |
| 517 | 20240229 | 101100 | 375430800 | 44800 | 44750 | 44800 | 44750 | 60 |
| 518 | 20240229 | 101000 | 372744850 | 44700 | 44750 | 44750 | 44700 | 8 |
| 519 | 20240229 | 100900 | 372387100 | 44750 | 44800 | 44800 | 44750 | 10 |
| 520 | 20240229 | 100800 | 371939400 | 44850 | 44850 | 44850 | 44850 | 30 |
| 521 | 20240229 | 100700 | 370593900 | 44800 | 44900 | 44900 | 44800 | 5 |
| 522 | 20240229 | 100600 | 370369600 | 44950 | 44950 | 44950 | 44950 | 5 |
| 523 | 20240229 | 100500 | 370144850 | 44950 | 45000 | 45000 | 44950 | 178 |
| 524 | 20240229 | 100400 | 362137450 | 45050 | 45000 | 45050 | 45000 | 109 |
| 525 | 20240229 | 100300 | 357232300 | 44950 | 44950 | 44950 | 44950 | 11 |
| 526 | 20240229 | 100200 | 356737850 | 44950 | 44900 | 44950 | 44900 | 123 |
| 527 | 20240229 | 100100 | 351214650 | 44850 | 44850 | 44850 | 44800 | 7 |
| 528 | 20240229 | 100000 | 350900950 | 44700 | 44700 | 44850 | 44700 | 453 |
| 529 | 20240229 | 095900 | 330642300 | 44650 | 44800 | 44800 | 44650 | 428 |
| 530 | 20240229 | 095800 | 311524800 | 44800 | 44900 | 44900 | 44700 | 821 |
| 531 | 20240229 | 095700 | 274788700 | 44950 | 44950 | 44950 | 44950 | 12 |
| 532 | 20240229 | 095600 | 274249300 | 44950 | 44900 | 44950 | 44900 | 48 |
| 533 | 20240229 | 095500 | 272092500 | 44900 | 44800 | 44900 | 44800 | 25 |
| 534 | 20240229 | 095400 | 270970700 | 44800 | 44800 | 44800 | 44800 | 4 |
| 535 | 20240229 | 095300 | 270791500 | 44850 | 44800 | 44850 | 44800 | 32 |
| 536 | 20240229 | 095200 | 269356850 | 44700 | 44700 | 44700 | 44700 | 5 |
| 537 | 20240229 | 095100 | 269133350 | 44800 | 44750 | 44800 | 44700 | 47 |
| 538 | 20240229 | 095000 | 267030850 | 44700 | 44700 | 44750 | 44700 | 22 |
| 539 | 20240229 | 094900 | 266046800 | 44650 | 44650 | 44650 | 44650 | 24 |
| 540 | 20240229 | 094800 | 264975200 | 44700 | 44700 | 44700 | 44700 | 109 |
| 541 | 20240229 | 094700 | 260102900 | 44750 | 44800 | 44850 | 44750 | 10 |
| 542 | 20240229 | 094600 | 259654800 | 44850 | 44800 | 44850 | 44800 | 35 |
| 543 | 20240229 | 094500 | 258086550 | 44800 | 44950 | 44950 | 44800 | 250 |
| 544 | 20240229 | 094400 | 246880100 | 44950 | 45050 | 45050 | 44950 | 52 |
| 545 | 20240229 | 094300 | 244542150 | 44950 | 45100 | 45100 | 44950 | 1542 |
| 546 | 20240229 | 094200 | 175148600 | 45150 | 45150 | 45150 | 45150 | 5 |
| 547 | 20240229 | 094100 | 174922850 | 45150 | 45150 | 45150 | 45100 | 24 |
| 548 | 20240229 | 094000 | 173839500 | 45150 | 45150 | 45150 | 45150 | 34 |
| 549 | 20240229 | 093900 | 172304400 | 45150 | 45200 | 45200 | 45150 | 10 |
| 550 | 20240229 | 093800 | 171852650 | 45200 | 45200 | 45200 | 45200 | 32 |
| 551 | 20240229 | 093700 | 170406250 | 45250 | 45250 | 45250 | 45250 | 8 |
| 552 | 20240229 | 093600 | 170044250 | 45300 | 45350 | 45400 | 45300 | 61 |
| 553 | 20240229 | 093500 | 167278100 | 45400 | 45200 | 45400 | 45200 | 38 |
| 554 | 20240229 | 093400 | 165557150 | 45200 | 45200 | 45200 | 45200 | 8 |
| 555 | 20240229 | 093300 | 165195550 | 45200 | 45150 | 45200 | 45150 | 12 |
| 556 | 20240229 | 093200 | 164653600 | 45050 | 45100 | 45150 | 45050 | 256 |
| 557 | 20240229 | 093100 | 153102700 | 45100 | 45050 | 45100 | 45050 | 89 |
| 558 | 20240229 | 093000 | 149093200 | 45050 | 45300 | 45300 | 45050 | 472 |
| 559 | 20240229 | 092900 | 127751900 | 45400 | 45450 | 45450 | 45350 | 157 |
| 560 | 20240229 | 092800 | 120624200 | 45400 | 45300 | 45500 | 45300 | 427 |
| 561 | 20240229 | 092700 | 101234750 | 45250 | 45100 | 45250 | 45000 | 500 |
| 562 | 20240229 | 092600 | 78661150 | 45100 | 45150 | 45150 | 45100 | 147 |
| 563 | 20240229 | 092500 | 72031400 | 45100 | 45200 | 45200 | 45100 | 46 |
| 564 | 20240229 | 092400 | 69954250 | 45200 | 45200 | 45200 | 45150 | 120 |
| 565 | 20240229 | 092300 | 64531350 | 45150 | 45100 | 45150 | 45100 | 30 |
| 566 | 20240229 | 092200 | 63177100 | 45050 | 45000 | 45050 | 45000 | 220 |
| 567 | 20240229 | 092100 | 53275750 | 44950 | 45050 | 45150 | 44950 | 318 |
| 568 | 20240229 | 092000 | 38959250 | 45050 | 45000 | 45050 | 45000 | 17 |
| 569 | 20240229 | 091900 | 38194100 | 45000 | 44950 | 45000 | 44950 | 73 |
| 570 | 20240229 | 091800 | 34909150 | 44950 | 44750 | 44950 | 44750 | 133 |
| 571 | 20240229 | 091700 | 28945450 | 44800 | 44750 | 44800 | 44750 | 70 |
| 572 | 20240229 | 091600 | 25812500 | 44750 | 44750 | 44750 | 44700 | 28 |
| 573 | 20240229 | 091500 | 24559750 | 44700 | 44700 | 44700 | 44700 | 11 |
| 574 | 20240229 | 091400 | 24068050 | 44700 | 44600 | 44700 | 44600 | 28 |
| 575 | 20240229 | 091300 | 22819150 | 44600 | 44800 | 44800 | 44600 | 24 |
| 576 | 20240229 | 091200 | 21746450 | 44700 | 44700 | 44750 | 44700 | 62 |
| 577 | 20240229 | 091100 | 18974200 | 44600 | 44600 | 44600 | 44600 | 96 |
| 578 | 20240229 | 091000 | 14692600 | 44500 | 44500 | 44500 | 44500 | 4 |
| 579 | 20240229 | 090900 | 14514600 | 44500 | 44500 | 44500 | 44500 | 5 |
| 580 | 20240229 | 090800 | 14292100 | 44500 | 44500 | 44500 | 44500 | 133 |
| 581 | 20240229 | 090700 | 8373600 | 44500 | 44500 | 44500 | 44500 | 5 |
| 582 | 20240229 | 090600 | 8151100 | 44600 | 44550 | 44600 | 44550 | 108 |
| 583 | 20240229 | 090500 | 3339050 | 44550 | 44550 | 44550 | 44450 | 9 |
| 584 | 20240229 | 090400 | 2938600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 585 | 20240229 | 090300 | 2938600 | 44400 | 44400 | 44400 | 44350 | 26 |
| 586 | 20240229 | 090200 | 1784700 | 44550 | 44550 | 44550 | 44550 | 3 |
| 587 | 20240229 | 090100 | 1651050 | 44500 | 44500 | 44500 | 44500 | 4 |
| 588 | 20240229 | 090000 | 1473050 | 44750 | 44700 | 44750 | 44600 | 33 |