34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 192300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 3 | 20240229 | 192200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20240229 | 192100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20240229 | 192000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20240229 | 191900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20240229 | 191800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20240229 | 191700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20240229 | 191600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20240229 | 191500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20240229 | 191400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20240229 | 191300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20240229 | 191200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20240229 | 191100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20240229 | 191000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20240229 | 190900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20240229 | 190800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20240229 | 190700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20240229 | 190600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20240229 | 190500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20240229 | 190400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20240229 | 190300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20240229 | 190200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20240229 | 190100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20240229 | 190000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20240229 | 185900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20240229 | 185800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20240229 | 185700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20240229 | 185600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20240229 | 185500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20240229 | 185400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20240229 | 185300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 33 | 20240229 | 185200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20240229 | 185100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20240229 | 185000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20240229 | 184900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20240229 | 184800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20240229 | 184700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20240229 | 184600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20240229 | 184500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20240229 | 184400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20240229 | 184300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20240229 | 184200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20240229 | 184100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20240229 | 184000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20240229 | 183900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20240229 | 183800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20240229 | 183700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20240229 | 183600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20240229 | 183500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20240229 | 183400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20240229 | 183300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20240229 | 183200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20240229 | 183100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20240229 | 183000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20240229 | 182900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20240229 | 182800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20240229 | 182700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20240229 | 182600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20240229 | 182500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20240229 | 182400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20240229 | 182300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 63 | 20240229 | 182200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20240229 | 182100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20240229 | 182000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20240229 | 181900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20240229 | 181800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20240229 | 181700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20240229 | 181600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20240229 | 181500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20240229 | 181400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20240229 | 181300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20240229 | 181200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20240229 | 181100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20240229 | 181000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20240229 | 180900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20240229 | 180800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20240229 | 180700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20240229 | 180600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20240229 | 180500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20240229 | 180400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20240229 | 180300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20240229 | 180200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20240229 | 180100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20240229 | 180000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20240229 | 175900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20240229 | 175800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20240229 | 175700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20240229 | 175600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20240229 | 175500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20240229 | 175400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20240229 | 175300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 93 | 20240229 | 175200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20240229 | 175100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20240229 | 175000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20240229 | 174900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20240229 | 174800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20240229 | 174700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20240229 | 174600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20240229 | 174500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20240229 | 174400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20240229 | 174300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20240229 | 174200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20240229 | 174100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20240229 | 174000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20240229 | 173900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20240229 | 173800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20240229 | 173700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20240229 | 173600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20240229 | 173500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20240229 | 173400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20240229 | 173300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20240229 | 173200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20240229 | 173100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20240229 | 173000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20240229 | 172900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20240229 | 172800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20240229 | 172700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20240229 | 172600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20240229 | 172500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20240229 | 172400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20240229 | 172300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 123 | 20240229 | 172200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20240229 | 172100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20240229 | 172000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20240229 | 171900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20240229 | 171800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20240229 | 171700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20240229 | 171600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20240229 | 171500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20240229 | 171400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20240229 | 171300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20240229 | 171200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20240229 | 171100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20240229 | 171000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20240229 | 170900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20240229 | 170800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20240229 | 170700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20240229 | 170600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20240229 | 170500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20240229 | 170400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20240229 | 170300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20240229 | 170200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20240229 | 170100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20240229 | 170000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20240229 | 165900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20240229 | 165800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20240229 | 165700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20240229 | 165600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20240229 | 165500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20240229 | 165400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20240229 | 165300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 153 | 20240229 | 165200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20240229 | 165100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20240229 | 165000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20240229 | 164900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20240229 | 164800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20240229 | 164700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20240229 | 164600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20240229 | 164500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20240229 | 164400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20240229 | 164300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20240229 | 164200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20240229 | 164100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20240229 | 164000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20240229 | 163900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20240229 | 163800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20240229 | 163700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20240229 | 163600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20240229 | 163500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20240229 | 163400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20240229 | 163300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20240229 | 163200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20240229 | 163100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20240229 | 163000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20240229 | 162900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20240229 | 162800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20240229 | 162700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20240229 | 162600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20240229 | 162500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20240229 | 162400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20240229 | 162300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 183 | 20240229 | 162200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20240229 | 162100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20240229 | 162000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20240229 | 161900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20240229 | 161800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20240229 | 161700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20240229 | 161600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20240229 | 161500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20240229 | 161400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20240229 | 161300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20240229 | 161200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20240229 | 161100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20240229 | 161000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20240229 | 160900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20240229 | 160800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20240229 | 160700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20240229 | 160600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20240229 | 160500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20240229 | 160400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20240229 | 160300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20240229 | 160200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20240229 | 160100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20240229 | 160000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20240229 | 155900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20240229 | 155800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20240229 | 155700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20240229 | 155600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20240229 | 155500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20240229 | 155400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20240229 | 155300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 213 | 20240229 | 155200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20240229 | 155100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20240229 | 155000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20240229 | 154900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20240229 | 154800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20240229 | 154700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20240229 | 154600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20240229 | 154500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20240229 | 154400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20240229 | 154300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20240229 | 154200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20240229 | 154100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 225 | 20240229 | 154000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 226 | 20240229 | 153900 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 227 | 20240229 | 153800 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 228 | 20240229 | 153700 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 229 | 20240229 | 153600 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 230 | 20240229 | 153500 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 231 | 20240229 | 153400 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 232 | 20240229 | 153300 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 233 | 20240229 | 153200 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 234 | 20240229 | 153100 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 0 |
| 235 | 20240229 | 153000 | 10714047250 | 23500 | 23500 | 23500 | 23500 | 7097 |
| 236 | 20240229 | 152900 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20240229 | 152800 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20240229 | 152700 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20240229 | 152600 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20240229 | 152500 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20240229 | 152400 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20240229 | 152300 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 243 | 20240229 | 152200 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20240229 | 152100 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20240229 | 152000 | 10547267750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20240229 | 151900 | 10547267750 | 23600 | 23600 | 23600 | 23550 | 836 |
| 247 | 20240229 | 151800 | 10527578200 | 23550 | 23600 | 23600 | 23550 | 361 |
| 248 | 20240229 | 151700 | 10519069300 | 23600 | 23550 | 23600 | 23550 | 1106 |
| 249 | 20240229 | 151600 | 10493017250 | 23500 | 23500 | 23500 | 23500 | 761 |
| 250 | 20240229 | 151500 | 10475133750 | 23500 | 23550 | 23550 | 23500 | 1872 |
| 251 | 20240229 | 151400 | 10431140250 | 23550 | 23550 | 23550 | 23500 | 58 |
| 252 | 20240229 | 151300 | 10429774400 | 23550 | 23550 | 23550 | 23500 | 1263 |
| 253 | 20240229 | 151200 | 10400041000 | 23550 | 23500 | 23550 | 23500 | 290 |
| 254 | 20240229 | 151100 | 10393221450 | 23550 | 23550 | 23550 | 23550 | 60 |
| 255 | 20240229 | 151000 | 10391808450 | 23550 | 23500 | 23550 | 23500 | 331 |
| 256 | 20240229 | 150900 | 10384027150 | 23500 | 23500 | 23500 | 23500 | 685 |
| 257 | 20240229 | 150800 | 10367929650 | 23500 | 23500 | 23550 | 23500 | 113 |
| 258 | 20240229 | 150700 | 10365273650 | 23500 | 23550 | 23550 | 23500 | 235 |
| 259 | 20240229 | 150600 | 10359746150 | 23550 | 23600 | 23600 | 23500 | 1189 |
| 260 | 20240229 | 150500 | 10331753400 | 23600 | 23600 | 23600 | 23550 | 254 |
| 261 | 20240229 | 150400 | 10325769000 | 23600 | 23650 | 23650 | 23600 | 79 |
| 262 | 20240229 | 150300 | 10323903350 | 23650 | 23550 | 23650 | 23550 | 253 |
| 263 | 20240229 | 150200 | 10317943300 | 23550 | 23550 | 23550 | 23550 | 739 |
| 264 | 20240229 | 150100 | 10300539850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 265 | 20240229 | 150000 | 10300539850 | 23550 | 23600 | 23600 | 23550 | 585 |
| 266 | 20240229 | 145900 | 10286750950 | 23600 | 23600 | 23650 | 23600 | 357 |
| 267 | 20240229 | 145800 | 10278325000 | 23650 | 23650 | 23650 | 23650 | 28 |
| 268 | 20240229 | 145700 | 10277662800 | 23650 | 23650 | 23650 | 23650 | 67 |
| 269 | 20240229 | 145600 | 10276078250 | 23650 | 23650 | 23650 | 23650 | 12 |
| 270 | 20240229 | 145500 | 10275794450 | 23600 | 23600 | 23600 | 23600 | 3 |
| 271 | 20240229 | 145400 | 10275723650 | 23600 | 23650 | 23700 | 23600 | 314 |
| 272 | 20240229 | 145300 | 10268299150 | 23700 | 23700 | 23700 | 23650 | 1415 |
| 273 | 20240229 | 145200 | 10234830000 | 23650 | 23700 | 23750 | 23650 | 309 |
| 274 | 20240229 | 145100 | 10227501800 | 23650 | 23750 | 23750 | 23650 | 2767 |
| 275 | 20240229 | 145000 | 10161992450 | 23800 | 23800 | 23800 | 23750 | 578 |
| 276 | 20240229 | 144900 | 10148238150 | 23750 | 23800 | 23800 | 23750 | 461 |
| 277 | 20240229 | 144800 | 10137278700 | 23800 | 23800 | 23800 | 23800 | 45 |
| 278 | 20240229 | 144700 | 10136207700 | 23700 | 23700 | 23700 | 23700 | 39 |
| 279 | 20240229 | 144600 | 10135283400 | 23700 | 23750 | 23800 | 23700 | 911 |
| 280 | 20240229 | 144500 | 10113666700 | 23800 | 23800 | 23800 | 23800 | 24 |
| 281 | 20240229 | 144400 | 10113095500 | 23800 | 23750 | 23800 | 23750 | 22 |
| 282 | 20240229 | 144300 | 10112572350 | 23800 | 23800 | 23800 | 23750 | 928 |
| 283 | 20240229 | 144200 | 10090529200 | 23750 | 23800 | 23800 | 23750 | 835 |
| 284 | 20240229 | 144100 | 10070689300 | 23850 | 23850 | 23850 | 23850 | 843 |
| 285 | 20240229 | 144000 | 10050583750 | 23850 | 24000 | 24000 | 23850 | 14 |
| 286 | 20240229 | 143900 | 10050249550 | 23850 | 24000 | 24100 | 23800 | 2023 |
| 287 | 20240229 | 143800 | 10001869550 | 24050 | 23750 | 24050 | 23700 | 6162 |
| 288 | 20240229 | 143700 | 9854550100 | 23800 | 23700 | 23800 | 23700 | 279 |
| 289 | 20240229 | 143600 | 9847920750 | 23700 | 23750 | 23750 | 23700 | 152 |
| 290 | 20240229 | 143500 | 9844311550 | 23650 | 23650 | 23700 | 23650 | 181 |
| 291 | 20240229 | 143400 | 9840030050 | 23750 | 23700 | 23750 | 23600 | 307 |
| 292 | 20240229 | 143300 | 9832758250 | 23700 | 23700 | 23700 | 23700 | 13 |
| 293 | 20240229 | 143200 | 9832450150 | 23650 | 23650 | 23650 | 23650 | 0 |
| 294 | 20240229 | 143100 | 9832450150 | 23650 | 23700 | 23700 | 23600 | 763 |
| 295 | 20240229 | 143000 | 9814415350 | 23700 | 23750 | 23750 | 23700 | 617 |
| 296 | 20240229 | 142900 | 9799786600 | 23750 | 23750 | 23800 | 23750 | 920 |
| 297 | 20240229 | 142800 | 9777922250 | 23750 | 23750 | 23750 | 23750 | 200 |
| 298 | 20240229 | 142700 | 9773172250 | 23750 | 23750 | 23750 | 23750 | 77 |
| 299 | 20240229 | 142600 | 9771343500 | 23750 | 23800 | 23800 | 23750 | 14 |
| 300 | 20240229 | 142500 | 9771010350 | 23800 | 23750 | 23800 | 23750 | 53 |
| 301 | 20240229 | 142400 | 9769751050 | 23750 | 23750 | 23800 | 23750 | 73 |
| 302 | 20240229 | 142300 | 9768017050 | 23800 | 23800 | 23800 | 23800 | 23 |
| 303 | 20240229 | 142200 | 9767469650 | 23800 | 23800 | 23800 | 23800 | 1348 |
| 304 | 20240229 | 142100 | 9735387250 | 23750 | 23800 | 23800 | 23700 | 1063 |
| 305 | 20240229 | 142000 | 9710093100 | 23750 | 23750 | 23750 | 23700 | 431 |
| 306 | 20240229 | 141900 | 9699868000 | 23750 | 23750 | 23750 | 23750 | 7 |
| 307 | 20240229 | 141800 | 9699701750 | 23750 | 23600 | 23750 | 23600 | 1002 |
| 308 | 20240229 | 141700 | 9675922200 | 23600 | 23600 | 23600 | 23600 | 42 |
| 309 | 20240229 | 141600 | 9674931000 | 23600 | 23650 | 23650 | 23600 | 9 |
| 310 | 20240229 | 141500 | 9674718250 | 23650 | 23700 | 23700 | 23650 | 1129 |
| 311 | 20240229 | 141400 | 9648017150 | 23650 | 23650 | 23650 | 23650 | 1 |
| 312 | 20240229 | 141300 | 9647993500 | 23650 | 23750 | 23750 | 23650 | 213 |
| 313 | 20240229 | 141200 | 9642952500 | 23700 | 23750 | 23750 | 23700 | 59 |
| 314 | 20240229 | 141100 | 9641553850 | 23750 | 23750 | 23750 | 23750 | 345 |
| 315 | 20240229 | 141000 | 9633360100 | 23700 | 23700 | 23700 | 23700 | 1247 |
| 316 | 20240229 | 140900 | 9603806200 | 23700 | 23750 | 23750 | 23700 | 543 |
| 317 | 20240229 | 140800 | 9590917450 | 23750 | 23750 | 23750 | 23700 | 385 |
| 318 | 20240229 | 140700 | 9581779350 | 23750 | 23750 | 23750 | 23750 | 139 |
| 319 | 20240229 | 140600 | 9578478100 | 23750 | 23750 | 23750 | 23750 | 183 |
| 320 | 20240229 | 140500 | 9574131850 | 23750 | 23750 | 23750 | 23750 | 91 |
| 321 | 20240229 | 140400 | 9571970600 | 23700 | 23750 | 23750 | 23700 | 604 |
| 322 | 20240229 | 140300 | 9557633650 | 23800 | 23850 | 23850 | 23800 | 26 |
| 323 | 20240229 | 140200 | 9557014350 | 23850 | 23650 | 23850 | 23650 | 302 |
| 324 | 20240229 | 140100 | 9549860750 | 23700 | 23650 | 24000 | 23550 | 2173 |
| 325 | 20240229 | 140000 | 9498311300 | 23650 | 23550 | 23650 | 23550 | 79 |
| 326 | 20240229 | 135900 | 9496450150 | 23650 | 23650 | 23650 | 23650 | 47 |
| 327 | 20240229 | 135800 | 9495338600 | 23650 | 23550 | 23650 | 23550 | 811 |
| 328 | 20240229 | 135700 | 9476176650 | 23550 | 23550 | 23550 | 23550 | 50 |
| 329 | 20240229 | 135600 | 9474999150 | 23550 | 23550 | 23550 | 23550 | 493 |
| 330 | 20240229 | 135500 | 9463389000 | 23550 | 23550 | 23550 | 23550 | 75 |
| 331 | 20240229 | 135400 | 9461622750 | 23550 | 23550 | 23600 | 23550 | 445 |
| 332 | 20240229 | 135300 | 9451141950 | 23500 | 23500 | 23500 | 23500 | 101 |
| 333 | 20240229 | 135200 | 9448768450 | 23500 | 23500 | 23550 | 23500 | 221 |
| 334 | 20240229 | 135100 | 9443572450 | 23550 | 23550 | 23550 | 23550 | 112 |
| 335 | 20240229 | 135000 | 9440934850 | 23550 | 23500 | 23550 | 23500 | 105 |
| 336 | 20240229 | 134900 | 9438465650 | 23500 | 23500 | 23500 | 23500 | 5 |
| 337 | 20240229 | 134800 | 9438348150 | 23550 | 23550 | 23600 | 23500 | 1517 |
| 338 | 20240229 | 134700 | 9402645600 | 23550 | 23600 | 23600 | 23550 | 233 |
| 339 | 20240229 | 134600 | 9397148900 | 23600 | 23600 | 23600 | 23600 | 53 |
| 340 | 20240229 | 134500 | 9395898100 | 23600 | 23600 | 23600 | 23600 | 100 |
| 341 | 20240229 | 134400 | 9393538100 | 23600 | 23650 | 23650 | 23600 | 1626 |
| 342 | 20240229 | 134300 | 9355125800 | 23650 | 23650 | 23650 | 23650 | 48 |
| 343 | 20240229 | 134200 | 9353990600 | 23700 | 23700 | 23700 | 23700 | 47 |
| 344 | 20240229 | 134100 | 9352876700 | 23700 | 23700 | 23700 | 23650 | 127 |
| 345 | 20240229 | 134000 | 9349870600 | 23750 | 23700 | 23750 | 23700 | 91 |
| 346 | 20240229 | 133900 | 9347713450 | 23700 | 23650 | 24000 | 23650 | 1171 |
| 347 | 20240229 | 133800 | 9319866750 | 23600 | 23600 | 23650 | 23600 | 270 |
| 348 | 20240229 | 133700 | 9313489800 | 23750 | 23650 | 23750 | 23650 | 128 |
| 349 | 20240229 | 133600 | 9310458650 | 23650 | 23600 | 23650 | 23600 | 595 |
| 350 | 20240229 | 133500 | 9296400750 | 23650 | 23650 | 23650 | 23600 | 114 |
| 351 | 20240229 | 133400 | 9293706750 | 23650 | 23650 | 23650 | 23650 | 36 |
| 352 | 20240229 | 133300 | 9292855350 | 23600 | 23700 | 23750 | 23600 | 496 |
| 353 | 20240229 | 133200 | 9281143800 | 23650 | 23700 | 23700 | 23600 | 159 |
| 354 | 20240229 | 133100 | 9277388400 | 23750 | 23700 | 23750 | 23650 | 392 |
| 355 | 20240229 | 133000 | 9268108900 | 23750 | 23650 | 23750 | 23600 | 1275 |
| 356 | 20240229 | 132900 | 9237910650 | 23700 | 23650 | 23700 | 23650 | 15 |
| 357 | 20240229 | 132800 | 9237555300 | 23650 | 23700 | 23700 | 23650 | 11 |
| 358 | 20240229 | 132700 | 9237294800 | 23700 | 23650 | 23700 | 23650 | 114 |
| 359 | 20240229 | 132600 | 9234596800 | 23700 | 23750 | 23750 | 23700 | 202 |
| 360 | 20240229 | 132500 | 9229805500 | 23700 | 23650 | 23700 | 23600 | 676 |
| 361 | 20240229 | 132400 | 9213834100 | 23650 | 23650 | 23650 | 23600 | 1111 |
| 362 | 20240229 | 132300 | 9187561450 | 23650 | 23600 | 23650 | 23600 | 86 |
| 363 | 20240229 | 132200 | 9185530250 | 23550 | 23650 | 23650 | 23550 | 1573 |
| 364 | 20240229 | 132100 | 9148390500 | 23650 | 23700 | 23700 | 23650 | 860 |
| 365 | 20240229 | 132000 | 9128048700 | 23700 | 23700 | 23700 | 23700 | 106 |
| 366 | 20240229 | 131900 | 9125536500 | 23700 | 23750 | 23750 | 23700 | 972 |
| 367 | 20240229 | 131800 | 9102499000 | 23750 | 23700 | 23750 | 23700 | 373 |
| 368 | 20240229 | 131700 | 9093649400 | 23650 | 23750 | 23750 | 23650 | 285 |
| 369 | 20240229 | 131600 | 9086892700 | 23750 | 23750 | 23750 | 23750 | 645 |
| 370 | 20240229 | 131500 | 9071573950 | 23750 | 23800 | 23800 | 23750 | 2632 |
| 371 | 20240229 | 131400 | 9008987150 | 23800 | 23900 | 23950 | 23800 | 3276 |
| 372 | 20240229 | 131300 | 8930874550 | 23900 | 23900 | 23900 | 23900 | 218 |
| 373 | 20240229 | 131200 | 8925664350 | 23950 | 23950 | 23950 | 23950 | 245 |
| 374 | 20240229 | 131100 | 8919796600 | 24000 | 24000 | 24000 | 23950 | 223 |
| 375 | 20240229 | 131000 | 8914449150 | 23950 | 23950 | 24000 | 23950 | 60 |
| 376 | 20240229 | 130900 | 8913011500 | 24000 | 24000 | 24000 | 23950 | 301 |
| 377 | 20240229 | 130800 | 8905799500 | 24000 | 24000 | 24000 | 24000 | 96 |
| 378 | 20240229 | 130700 | 8903495500 | 24000 | 24200 | 24200 | 24000 | 93 |
| 379 | 20240229 | 130600 | 8901254250 | 24200 | 24100 | 24250 | 24100 | 5914 |
| 380 | 20240229 | 130500 | 8758048800 | 24100 | 24000 | 24100 | 24000 | 1640 |
| 381 | 20240229 | 130400 | 8718630800 | 24000 | 24000 | 24000 | 24000 | 1006 |
| 382 | 20240229 | 130300 | 8694486800 | 24000 | 24000 | 24000 | 24000 | 1007 |
| 383 | 20240229 | 130200 | 8670318800 | 24000 | 23900 | 24000 | 23900 | 750 |
| 384 | 20240229 | 130100 | 8652333950 | 23900 | 23950 | 23950 | 23900 | 1091 |
| 385 | 20240229 | 130000 | 8626258750 | 23950 | 23950 | 23950 | 23950 | 16 |
| 386 | 20240229 | 125900 | 8625875550 | 23900 | 23950 | 23950 | 23900 | 1075 |
| 387 | 20240229 | 125800 | 8600133050 | 23950 | 23900 | 23950 | 23900 | 158 |
| 388 | 20240229 | 125700 | 8596356000 | 23900 | 23950 | 23950 | 23900 | 83 |
| 389 | 20240229 | 125600 | 8594371950 | 23950 | 23950 | 23950 | 23950 | 6 |
| 390 | 20240229 | 125500 | 8594228250 | 23950 | 23950 | 23950 | 23950 | 112 |
| 391 | 20240229 | 125400 | 8591545850 | 23900 | 23900 | 23900 | 23900 | 118 |
| 392 | 20240229 | 125300 | 8588725650 | 23950 | 23900 | 23950 | 23900 | 367 |
| 393 | 20240229 | 125200 | 8579938150 | 23950 | 24000 | 24000 | 23900 | 693 |
| 394 | 20240229 | 125100 | 8563350800 | 24000 | 24000 | 24000 | 24000 | 14 |
| 395 | 20240229 | 125000 | 8563014800 | 23950 | 23900 | 23950 | 23900 | 73 |
| 396 | 20240229 | 124900 | 8561269600 | 23900 | 23900 | 23950 | 23900 | 135 |
| 397 | 20240229 | 124800 | 8558042400 | 23950 | 23900 | 23950 | 23900 | 10 |
| 398 | 20240229 | 124700 | 8557803100 | 23900 | 23950 | 23950 | 23900 | 553 |
| 399 | 20240229 | 124600 | 8544573900 | 23950 | 23950 | 23950 | 23950 | 15 |
| 400 | 20240229 | 124500 | 8544214650 | 24000 | 24000 | 24000 | 23950 | 161 |
| 401 | 20240229 | 124400 | 8540356700 | 24000 | 24000 | 24000 | 23950 | 253 |
| 402 | 20240229 | 124300 | 8534284950 | 24000 | 23900 | 24000 | 23900 | 314 |
| 403 | 20240229 | 124200 | 8526750550 | 23850 | 24050 | 24050 | 23850 | 1160 |
| 404 | 20240229 | 124100 | 8498934900 | 24050 | 24150 | 24150 | 23900 | 4162 |
| 405 | 20240229 | 124000 | 8399068350 | 24150 | 24200 | 24200 | 24150 | 346 |
| 406 | 20240229 | 123900 | 8390702300 | 24200 | 24250 | 24250 | 24150 | 2986 |
| 407 | 20240229 | 123800 | 8318435500 | 24300 | 24300 | 24350 | 24250 | 2240 |
| 408 | 20240229 | 123700 | 8263908100 | 24300 | 24200 | 24300 | 24150 | 5314 |
| 409 | 20240229 | 123600 | 8135003250 | 24150 | 24150 | 24200 | 24100 | 1586 |
| 410 | 20240229 | 123500 | 8096675100 | 24200 | 24000 | 24250 | 24000 | 2812 |
| 411 | 20240229 | 123400 | 8028759650 | 24000 | 23900 | 24000 | 23900 | 526 |
| 412 | 20240229 | 123300 | 8016148850 | 23850 | 23850 | 23900 | 23850 | 251 |
| 413 | 20240229 | 123200 | 8010151100 | 23900 | 23850 | 23900 | 23850 | 107 |
| 414 | 20240229 | 123100 | 8007596650 | 23900 | 23900 | 23900 | 23900 | 1 |
| 415 | 20240229 | 123000 | 8007572750 | 23850 | 23850 | 23850 | 23850 | 6 |
| 416 | 20240229 | 122900 | 8007429650 | 23950 | 23850 | 23950 | 23850 | 132 |
| 417 | 20240229 | 122800 | 8004272400 | 23900 | 23800 | 23900 | 23750 | 1065 |
| 418 | 20240229 | 122700 | 7978927650 | 23800 | 23850 | 23900 | 23800 | 1048 |
| 419 | 20240229 | 122600 | 7953981450 | 23800 | 23850 | 24000 | 23800 | 1517 |
| 420 | 20240229 | 122500 | 7917626350 | 23850 | 23850 | 23850 | 23850 | 8 |
| 421 | 20240229 | 122400 | 7917435550 | 23800 | 23850 | 23850 | 23800 | 64 |
| 422 | 20240229 | 122300 | 7915910850 | 23850 | 23850 | 23850 | 23850 | 8 |
| 423 | 20240229 | 122200 | 7915720050 | 23850 | 23950 | 23950 | 23850 | 191 |
| 424 | 20240229 | 122100 | 7911155300 | 23950 | 23850 | 24000 | 23850 | 3196 |
| 425 | 20240229 | 122000 | 7834653500 | 23900 | 23850 | 23900 | 23850 | 92 |
| 426 | 20240229 | 121900 | 7832456850 | 23850 | 23850 | 23850 | 23850 | 3 |
| 427 | 20240229 | 121800 | 7832385300 | 23900 | 23900 | 23900 | 23900 | 269 |
| 428 | 20240229 | 121700 | 7825956200 | 23900 | 23850 | 23900 | 23850 | 12 |
| 429 | 20240229 | 121600 | 7825669900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 430 | 20240229 | 121500 | 7825669900 | 23850 | 23950 | 23950 | 23850 | 78 |
| 431 | 20240229 | 121400 | 7823806500 | 23900 | 23950 | 23950 | 23900 | 197 |
| 432 | 20240229 | 121300 | 7819088900 | 23900 | 23850 | 23900 | 23850 | 131 |
| 433 | 20240229 | 121200 | 7815959550 | 23850 | 23800 | 23900 | 23800 | 97 |
| 434 | 20240229 | 121100 | 7813646300 | 23800 | 23900 | 23900 | 23800 | 257 |
| 435 | 20240229 | 121000 | 7807514450 | 23900 | 23750 | 23950 | 23750 | 724 |
| 436 | 20240229 | 120900 | 7790215650 | 23800 | 23750 | 23800 | 23750 | 626 |
| 437 | 20240229 | 120800 | 7775343350 | 23750 | 23750 | 23750 | 23750 | 3 |
| 438 | 20240229 | 120700 | 7775272100 | 23750 | 23800 | 23800 | 23750 | 143 |
| 439 | 20240229 | 120600 | 7771874900 | 23800 | 23650 | 23800 | 23650 | 1047 |
| 440 | 20240229 | 120500 | 7747037000 | 23650 | 23700 | 23700 | 23650 | 535 |
| 441 | 20240229 | 120400 | 7734382650 | 23700 | 23750 | 23750 | 23700 | 3701 |
| 442 | 20240229 | 120300 | 7646620300 | 23800 | 23800 | 23800 | 23750 | 153 |
| 443 | 20240229 | 120200 | 7642982450 | 23800 | 23800 | 23800 | 23800 | 4 |
| 444 | 20240229 | 120100 | 7642887250 | 23800 | 23800 | 23800 | 23800 | 240 |
| 445 | 20240229 | 120000 | 7637175250 | 23800 | 23850 | 23850 | 23800 | 35 |
| 446 | 20240229 | 115900 | 7636340750 | 23850 | 23850 | 23850 | 23850 | 291 |
| 447 | 20240229 | 115800 | 7629400400 | 23850 | 23900 | 23950 | 23850 | 453 |
| 448 | 20240229 | 115700 | 7618573300 | 23900 | 23850 | 23900 | 23850 | 881 |
| 449 | 20240229 | 115600 | 7597561000 | 23850 | 23800 | 23850 | 23800 | 310 |
| 450 | 20240229 | 115500 | 7590168500 | 23800 | 23850 | 23850 | 23800 | 90 |
| 451 | 20240229 | 115400 | 7588026050 | 23800 | 23850 | 23850 | 23800 | 144 |
| 452 | 20240229 | 115300 | 7584594050 | 23850 | 23900 | 24000 | 23850 | 572 |
| 453 | 20240229 | 115200 | 7570917900 | 23900 | 23900 | 23900 | 23900 | 45 |
| 454 | 20240229 | 115100 | 7569842400 | 23850 | 23850 | 23900 | 23800 | 82 |
| 455 | 20240229 | 115000 | 7567886300 | 23850 | 23800 | 23850 | 23800 | 90 |
| 456 | 20240229 | 114900 | 7565742950 | 23800 | 23800 | 23800 | 23800 | 31 |
| 457 | 20240229 | 114800 | 7565005150 | 23800 | 23800 | 23800 | 23800 | 5 |
| 458 | 20240229 | 114700 | 7564886150 | 23900 | 23850 | 23900 | 23850 | 357 |
| 459 | 20240229 | 114600 | 7556367100 | 23850 | 23750 | 23850 | 23750 | 258 |
| 460 | 20240229 | 114500 | 7550229250 | 23800 | 23700 | 23800 | 23700 | 15 |
| 461 | 20240229 | 114400 | 7549872450 | 23700 | 23750 | 23750 | 23700 | 188 |
| 462 | 20240229 | 114300 | 7545409850 | 23750 | 23750 | 23750 | 23750 | 108 |
| 463 | 20240229 | 114200 | 7542844850 | 23750 | 23800 | 23800 | 23750 | 116 |
| 464 | 20240229 | 114100 | 7540086400 | 23800 | 23750 | 23800 | 23750 | 1045 |
| 465 | 20240229 | 114000 | 7515265750 | 23700 | 23750 | 23750 | 23700 | 623 |
| 466 | 20240229 | 113900 | 7500470000 | 23750 | 23800 | 23800 | 23750 | 345 |
| 467 | 20240229 | 113800 | 7492264850 | 23800 | 23800 | 23850 | 23800 | 98 |
| 468 | 20240229 | 113700 | 7489929950 | 23800 | 23750 | 23800 | 23750 | 113 |
| 469 | 20240229 | 113600 | 7487240700 | 23900 | 23900 | 23950 | 23900 | 330 |
| 470 | 20240229 | 113500 | 7479353600 | 23900 | 23800 | 23950 | 23750 | 992 |
| 471 | 20240229 | 113400 | 7455633350 | 23800 | 23700 | 23800 | 23700 | 1297 |
| 472 | 20240229 | 113300 | 7424772250 | 23750 | 23750 | 23750 | 23700 | 718 |
| 473 | 20240229 | 113200 | 7407719900 | 23750 | 23800 | 23800 | 23750 | 406 |
| 474 | 20240229 | 113100 | 7398076100 | 23800 | 23700 | 23850 | 23650 | 1807 |
| 475 | 20240229 | 113000 | 7355124650 | 23700 | 23650 | 23750 | 23650 | 1130 |
| 476 | 20240229 | 112900 | 7328352200 | 23700 | 23550 | 23700 | 23450 | 6148 |
| 477 | 20240229 | 112800 | 7183170100 | 23550 | 23450 | 23600 | 23450 | 523 |
| 478 | 20240229 | 112700 | 7170852800 | 23450 | 23550 | 23550 | 23450 | 651 |
| 479 | 20240229 | 112600 | 7155548100 | 23550 | 23450 | 23550 | 23450 | 631 |
| 480 | 20240229 | 112500 | 7140693300 | 23550 | 23350 | 23550 | 23350 | 3439 |
| 481 | 20240229 | 112400 | 7059875700 | 23350 | 23350 | 23350 | 23350 | 7 |
| 482 | 20240229 | 112300 | 7059712250 | 23350 | 23350 | 23350 | 23350 | 54 |
| 483 | 20240229 | 112200 | 7058451350 | 23350 | 23350 | 23350 | 23350 | 22 |
| 484 | 20240229 | 112100 | 7057937650 | 23350 | 23350 | 23350 | 23350 | 234 |
| 485 | 20240229 | 112000 | 7052473750 | 23350 | 23400 | 23450 | 23350 | 216 |
| 486 | 20240229 | 111900 | 7047418900 | 23450 | 23450 | 23450 | 23450 | 128 |
| 487 | 20240229 | 111800 | 7044417300 | 23450 | 23400 | 23450 | 23400 | 446 |
| 488 | 20240229 | 111700 | 7033959900 | 23400 | 23350 | 23400 | 23350 | 327 |
| 489 | 20240229 | 111600 | 7026313950 | 23350 | 23400 | 23400 | 23350 | 15 |
| 490 | 20240229 | 111500 | 7025963200 | 23400 | 23350 | 23400 | 23350 | 48 |
| 491 | 20240229 | 111400 | 7024841200 | 23350 | 23400 | 23400 | 23350 | 52 |
| 492 | 20240229 | 111300 | 7023626000 | 23350 | 23350 | 23350 | 23350 | 50 |
| 493 | 20240229 | 111200 | 7022458500 | 23350 | 23350 | 23350 | 23300 | 77 |
| 494 | 20240229 | 111100 | 7020660600 | 23400 | 23350 | 23400 | 23250 | 148 |
| 495 | 20240229 | 111000 | 7017201800 | 23350 | 23350 | 23350 | 23350 | 64 |
| 496 | 20240229 | 110900 | 7015707400 | 23250 | 23250 | 23250 | 23250 | 14 |
| 497 | 20240229 | 110800 | 7015381900 | 23250 | 23250 | 23300 | 23250 | 163 |
| 498 | 20240229 | 110700 | 7011586250 | 23250 | 23250 | 23250 | 23250 | 80 |
| 499 | 20240229 | 110600 | 7009726250 | 23250 | 23250 | 23250 | 23250 | 34 |
| 500 | 20240229 | 110500 | 7008935750 | 23250 | 23200 | 23250 | 23200 | 207 |
| 501 | 20240229 | 110400 | 7004129350 | 23200 | 23200 | 23250 | 23200 | 73 |
| 502 | 20240229 | 110300 | 7002432550 | 23250 | 23200 | 23250 | 23200 | 162 |
| 503 | 20240229 | 110200 | 6998669650 | 23200 | 23200 | 23200 | 23200 | 8 |
| 504 | 20240229 | 110100 | 6998484050 | 23250 | 23250 | 23250 | 23250 | 23 |
| 505 | 20240229 | 110000 | 6997949300 | 23200 | 23200 | 23250 | 23200 | 63 |
| 506 | 20240229 | 105900 | 6996487150 | 23200 | 23250 | 23250 | 23200 | 74 |
| 507 | 20240229 | 105800 | 6994769400 | 23250 | 23250 | 23250 | 23200 | 100 |
| 508 | 20240229 | 105700 | 6992448200 | 23200 | 23200 | 23200 | 23200 | 112 |
| 509 | 20240229 | 105600 | 6989849800 | 23200 | 23200 | 23200 | 23200 | 206 |
| 510 | 20240229 | 105500 | 6985070600 | 23250 | 23250 | 23250 | 23250 | 31 |
| 511 | 20240229 | 105400 | 6984349850 | 23200 | 23250 | 23250 | 23200 | 12 |
| 512 | 20240229 | 105300 | 6984071150 | 23250 | 23250 | 23250 | 23200 | 98 |
| 513 | 20240229 | 105200 | 6981796250 | 23300 | 23350 | 23350 | 23200 | 253 |
| 514 | 20240229 | 105100 | 6975901800 | 23350 | 23200 | 23350 | 23200 | 160 |
| 515 | 20240229 | 105000 | 6972174200 | 23200 | 23200 | 23250 | 23200 | 11 |
| 516 | 20240229 | 104900 | 6971918650 | 23200 | 23250 | 23250 | 23200 | 791 |
| 517 | 20240229 | 104800 | 6953563900 | 23250 | 23250 | 23250 | 23250 | 103 |
| 518 | 20240229 | 104700 | 6951169150 | 23250 | 23300 | 23300 | 23250 | 65 |
| 519 | 20240229 | 104600 | 6949656800 | 23400 | 23300 | 23400 | 23300 | 10 |
| 520 | 20240229 | 104500 | 6949423000 | 23400 | 23250 | 23400 | 23250 | 4 |
| 521 | 20240229 | 104400 | 6949329700 | 23250 | 23400 | 23400 | 23250 | 115 |
| 522 | 20240229 | 104300 | 6946649600 | 23400 | 23300 | 23400 | 23300 | 221 |
| 523 | 20240229 | 104200 | 6941483000 | 23350 | 23300 | 23350 | 23300 | 144 |
| 524 | 20240229 | 104100 | 6938121000 | 23300 | 23350 | 23350 | 23250 | 235 |
| 525 | 20240229 | 104000 | 6932645200 | 23300 | 23350 | 23350 | 23300 | 2189 |
| 526 | 20240229 | 103900 | 6881547050 | 23350 | 23400 | 23400 | 23350 | 134 |
| 527 | 20240229 | 103800 | 6878417200 | 23400 | 23400 | 23400 | 23350 | 18 |
| 528 | 20240229 | 103700 | 6877996200 | 23400 | 23350 | 23400 | 23350 | 8 |
| 529 | 20240229 | 103600 | 6877809350 | 23400 | 23350 | 23400 | 23350 | 377 |
| 530 | 20240229 | 103500 | 6869001150 | 23350 | 23350 | 23400 | 23350 | 178 |
| 531 | 20240229 | 103400 | 6864843750 | 23350 | 23350 | 23400 | 23350 | 105 |
| 532 | 20240229 | 103300 | 6862386900 | 23350 | 23400 | 23400 | 23350 | 270 |
| 533 | 20240229 | 103200 | 6856069300 | 23400 | 23450 | 23450 | 23400 | 127 |
| 534 | 20240229 | 103100 | 6853091400 | 23450 | 23400 | 23450 | 23350 | 2317 |
| 535 | 20240229 | 103000 | 6798782750 | 23350 | 23400 | 23400 | 23350 | 1252 |
| 536 | 20240229 | 102900 | 6769486050 | 23400 | 23300 | 23400 | 23300 | 1407 |
| 537 | 20240229 | 102800 | 6736598050 | 23300 | 23200 | 23300 | 23200 | 728 |
| 538 | 20240229 | 102700 | 6719638500 | 23200 | 23200 | 23250 | 23150 | 540 |
| 539 | 20240229 | 102600 | 6707103050 | 23250 | 23200 | 23250 | 23200 | 155 |
| 540 | 20240229 | 102500 | 6703506550 | 23250 | 23300 | 23300 | 23250 | 665 |
| 541 | 20240229 | 102400 | 6688021000 | 23300 | 23300 | 23500 | 23300 | 1446 |
| 542 | 20240229 | 102300 | 6654202550 | 23300 | 23200 | 23350 | 23200 | 1069 |
| 543 | 20240229 | 102200 | 6629268650 | 23200 | 23300 | 23300 | 23200 | 204 |
| 544 | 20240229 | 102100 | 6624525350 | 23250 | 23200 | 23300 | 23200 | 248 |
| 545 | 20240229 | 102000 | 6618755650 | 23250 | 23300 | 23350 | 23200 | 1557 |
| 546 | 20240229 | 101900 | 6582456000 | 23350 | 23250 | 23350 | 23250 | 3608 |
| 547 | 20240229 | 101800 | 6498378100 | 23200 | 23200 | 23200 | 23150 | 2580 |
| 548 | 20240229 | 101700 | 6438535450 | 23200 | 23150 | 23200 | 23100 | 179 |
| 549 | 20240229 | 101600 | 6434390050 | 23200 | 23100 | 23200 | 23050 | 1447 |
| 550 | 20240229 | 101500 | 6400973450 | 23200 | 23100 | 23200 | 23100 | 159 |
| 551 | 20240229 | 101400 | 6397285050 | 23100 | 23100 | 23100 | 23100 | 67 |
| 552 | 20240229 | 101300 | 6395737350 | 23100 | 23050 | 23100 | 23050 | 1278 |
| 553 | 20240229 | 101200 | 6366215650 | 23050 | 23050 | 23100 | 23050 | 322 |
| 554 | 20240229 | 101100 | 6358788000 | 23100 | 23050 | 23100 | 23000 | 265 |
| 555 | 20240229 | 101000 | 6352679850 | 23000 | 23050 | 23050 | 23000 | 108 |
| 556 | 20240229 | 100900 | 6350192900 | 23050 | 23050 | 23050 | 23000 | 276 |
| 557 | 20240229 | 100800 | 6343831200 | 23050 | 23050 | 23050 | 23050 | 249 |
| 558 | 20240229 | 100700 | 6338091750 | 23050 | 23050 | 23050 | 23000 | 301 |
| 559 | 20240229 | 100600 | 6331153850 | 23050 | 23150 | 23200 | 23050 | 1027 |
| 560 | 20240229 | 100500 | 6307456850 | 23200 | 23250 | 23250 | 23150 | 1448 |
| 561 | 20240229 | 100400 | 6273847200 | 23200 | 23300 | 23300 | 23200 | 940 |
| 562 | 20240229 | 100300 | 6251965650 | 23300 | 23200 | 23300 | 23150 | 2425 |
| 563 | 20240229 | 100200 | 6195682950 | 23150 | 23050 | 23150 | 23050 | 5265 |
| 564 | 20240229 | 100100 | 6073909350 | 23050 | 23000 | 23100 | 23000 | 196 |
| 565 | 20240229 | 100000 | 6069398950 | 23000 | 23050 | 23100 | 23000 | 1037 |
| 566 | 20240229 | 095900 | 6045502700 | 23000 | 23000 | 23050 | 23000 | 460 |
| 567 | 20240229 | 095800 | 6034903200 | 23000 | 23050 | 23050 | 23000 | 1049 |
| 568 | 20240229 | 095700 | 6010771600 | 23050 | 23150 | 23200 | 23050 | 2541 |
| 569 | 20240229 | 095600 | 5952146800 | 23200 | 23050 | 23200 | 23050 | 1563 |
| 570 | 20240229 | 095500 | 5916035000 | 23050 | 23050 | 23100 | 23000 | 528 |
| 571 | 20240229 | 095400 | 5903872150 | 23000 | 23000 | 23050 | 23000 | 338 |
| 572 | 20240229 | 095300 | 5896092200 | 23000 | 23100 | 23100 | 23000 | 606 |
| 573 | 20240229 | 095200 | 5882141150 | 23050 | 23050 | 23100 | 23050 | 654 |
| 574 | 20240229 | 095100 | 5867066250 | 23050 | 23100 | 23150 | 23050 | 358 |
| 575 | 20240229 | 095000 | 5858806500 | 23150 | 23100 | 23150 | 23050 | 1082 |
| 576 | 20240229 | 094900 | 5833811150 | 23100 | 23250 | 23250 | 23050 | 2417 |
| 577 | 20240229 | 094800 | 5777847300 | 23250 | 23150 | 23350 | 23150 | 4102 |
| 578 | 20240229 | 094700 | 5682435650 | 23200 | 23050 | 23250 | 23000 | 8133 |
| 579 | 20240229 | 094600 | 5494312000 | 23050 | 22900 | 23100 | 22900 | 2061 |
| 580 | 20240229 | 094500 | 5446872450 | 22900 | 22700 | 23000 | 22650 | 4872 |
| 581 | 20240229 | 094400 | 5335711400 | 22700 | 22600 | 22700 | 22450 | 6977 |
| 582 | 20240229 | 094300 | 5178539700 | 22600 | 22800 | 22800 | 22500 | 15284 |
| 583 | 20240229 | 094200 | 4833284500 | 22750 | 23000 | 23000 | 22750 | 28172 |
| 584 | 20240229 | 094100 | 4188043700 | 23000 | 23050 | 23100 | 22950 | 17757 |
| 585 | 20240229 | 094000 | 3779647050 | 23100 | 23150 | 23200 | 23050 | 7124 |
| 586 | 20240229 | 093900 | 3615204500 | 23150 | 23150 | 23200 | 23100 | 552 |
| 587 | 20240229 | 093800 | 3602415250 | 23200 | 23200 | 23200 | 23100 | 458 |
| 588 | 20240229 | 093700 | 3591811700 | 23200 | 23100 | 23200 | 23100 | 2265 |
| 589 | 20240229 | 093600 | 3539376100 | 23100 | 23100 | 23200 | 23100 | 1235 |
| 590 | 20240229 | 093500 | 3510747250 | 23150 | 23150 | 23200 | 23100 | 1906 |
| 591 | 20240229 | 093400 | 3466676850 | 23150 | 23100 | 23150 | 23100 | 1408 |
| 592 | 20240229 | 093300 | 3434085650 | 23100 | 23150 | 23150 | 23100 | 1109 |
| 593 | 20240229 | 093200 | 3408414450 | 23150 | 23150 | 23200 | 23150 | 664 |
| 594 | 20240229 | 093100 | 3393042800 | 23150 | 23050 | 23150 | 23050 | 931 |
| 595 | 20240229 | 093000 | 3371550100 | 23050 | 23400 | 23450 | 23050 | 12175 |
| 596 | 20240229 | 092900 | 3088931250 | 23400 | 23500 | 23500 | 23400 | 1977 |
| 597 | 20240229 | 092800 | 3042644000 | 23400 | 23450 | 23500 | 23400 | 855 |
| 598 | 20240229 | 092700 | 3022589300 | 23450 | 23500 | 23500 | 23400 | 3155 |
| 599 | 20240229 | 092600 | 2948600000 | 23500 | 23550 | 23550 | 23500 | 1733 |
| 600 | 20240229 | 092500 | 2907819850 | 23550 | 23550 | 23550 | 23550 | 175 |
| 601 | 20240229 | 092400 | 2903698600 | 23550 | 23600 | 23600 | 23550 | 517 |
| 602 | 20240229 | 092300 | 2891520600 | 23550 | 23400 | 23550 | 23400 | 1514 |
| 603 | 20240229 | 092200 | 2856025050 | 23450 | 23550 | 23550 | 23350 | 3401 |
| 604 | 20240229 | 092100 | 2776528050 | 23450 | 23550 | 23550 | 23450 | 1242 |
| 605 | 20240229 | 092000 | 2747336400 | 23550 | 23550 | 23750 | 23500 | 6703 |
| 606 | 20240229 | 091900 | 2588870900 | 23550 | 23800 | 23800 | 23250 | 8662 |
| 607 | 20240229 | 091800 | 2385073650 | 23800 | 23850 | 24000 | 23800 | 2726 |
| 608 | 20240229 | 091700 | 2320016600 | 23800 | 23900 | 23950 | 23800 | 1877 |
| 609 | 20240229 | 091600 | 2275266800 | 23900 | 23950 | 24000 | 23900 | 1718 |
| 610 | 20240229 | 091500 | 2234147500 | 23950 | 24250 | 24250 | 23950 | 3805 |
| 611 | 20240229 | 091400 | 2142607650 | 24250 | 24300 | 24300 | 24200 | 675 |
| 612 | 20240229 | 091300 | 2126250900 | 24250 | 24350 | 24350 | 24250 | 452 |
| 613 | 20240229 | 091200 | 2115257150 | 24350 | 24250 | 24350 | 24250 | 1266 |
| 614 | 20240229 | 091100 | 2084533900 | 24250 | 24300 | 24350 | 24250 | 1631 |
| 615 | 20240229 | 091000 | 2044904750 | 24350 | 24400 | 24450 | 24350 | 2481 |
| 616 | 20240229 | 090900 | 1984379300 | 24400 | 24200 | 24500 | 24200 | 4662 |
| 617 | 20240229 | 090800 | 1870684900 | 24150 | 24150 | 24250 | 24150 | 3044 |
| 618 | 20240229 | 090700 | 1797151450 | 24150 | 24250 | 24300 | 24150 | 1714 |
| 619 | 20240229 | 090600 | 1755660150 | 24300 | 24300 | 24300 | 24200 | 1562 |
| 620 | 20240229 | 090500 | 1717746350 | 24300 | 24250 | 24300 | 24250 | 1357 |
| 621 | 20240229 | 090400 | 1684815500 | 24300 | 24300 | 24350 | 24200 | 2843 |
| 622 | 20240229 | 090300 | 1615728250 | 24200 | 24300 | 24300 | 24100 | 6907 |
| 623 | 20240229 | 090200 | 1448606250 | 24350 | 24600 | 24650 | 24250 | 13380 |
| 624 | 20240229 | 090100 | 1121493100 | 24600 | 24300 | 24750 | 24300 | 26102 |
| 625 | 20240229 | 090000 | 480513100 | 24400 | 24450 | 24450 | 24150 | 19713 |