36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 200500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 3 | 20240229 | 200400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240229 | 200300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240229 | 200200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240229 | 200100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240229 | 200000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240229 | 195900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240229 | 195800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240229 | 195700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240229 | 195600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240229 | 195500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240229 | 195400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240229 | 195300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240229 | 195200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240229 | 195100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240229 | 195000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240229 | 194900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240229 | 194800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240229 | 194700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240229 | 194600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240229 | 194500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240229 | 194400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240229 | 194300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240229 | 194200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240229 | 194100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240229 | 194000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240229 | 193900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240229 | 193800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240229 | 193700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240229 | 193600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240229 | 193500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 33 | 20240229 | 193400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240229 | 193300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240229 | 193200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240229 | 193100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240229 | 193000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240229 | 192900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240229 | 192800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240229 | 192700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240229 | 192600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240229 | 192500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240229 | 192400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240229 | 192300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240229 | 192200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240229 | 192100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240229 | 192000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240229 | 191900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240229 | 191800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240229 | 191700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240229 | 191600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240229 | 191500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240229 | 191400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240229 | 191300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240229 | 191200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240229 | 191100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240229 | 191000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240229 | 190900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240229 | 190800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240229 | 190700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240229 | 190600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240229 | 190500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 63 | 20240229 | 190400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240229 | 190300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240229 | 190200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240229 | 190100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240229 | 190000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240229 | 185900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240229 | 185800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240229 | 185700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240229 | 185600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240229 | 185500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240229 | 185400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240229 | 185300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240229 | 185200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240229 | 185100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240229 | 185000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240229 | 184900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240229 | 184800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240229 | 184700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240229 | 184600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240229 | 184500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240229 | 184400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240229 | 184300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240229 | 184200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240229 | 184100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240229 | 184000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240229 | 183900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240229 | 183800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240229 | 183700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240229 | 183600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240229 | 183500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 93 | 20240229 | 183400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240229 | 183300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240229 | 183200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240229 | 183100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240229 | 183000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240229 | 182900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240229 | 182800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240229 | 182700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240229 | 182600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240229 | 182500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240229 | 182400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240229 | 182300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240229 | 182200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240229 | 182100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240229 | 182000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240229 | 181900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240229 | 181800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240229 | 181700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240229 | 181600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240229 | 181500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240229 | 181400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240229 | 181300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240229 | 181200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240229 | 181100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240229 | 181000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240229 | 180900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240229 | 180800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240229 | 180700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240229 | 180600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240229 | 180500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 123 | 20240229 | 180400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240229 | 180300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240229 | 180200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240229 | 180100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240229 | 180000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240229 | 175900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240229 | 175800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240229 | 175700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240229 | 175600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240229 | 175500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240229 | 175400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240229 | 175300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240229 | 175200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240229 | 175100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240229 | 175000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240229 | 174900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240229 | 174800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240229 | 174700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240229 | 174600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240229 | 174500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240229 | 174400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240229 | 174300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240229 | 174200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240229 | 174100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240229 | 174000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240229 | 173900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240229 | 173800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240229 | 173700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240229 | 173600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240229 | 173500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 153 | 20240229 | 173400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240229 | 173300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240229 | 173200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240229 | 173100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240229 | 173000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240229 | 172900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240229 | 172800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240229 | 172700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240229 | 172600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240229 | 172500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240229 | 172400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240229 | 172300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240229 | 172200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240229 | 172100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240229 | 172000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240229 | 171900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240229 | 171800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240229 | 171700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240229 | 171600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240229 | 171500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240229 | 171400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240229 | 171300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240229 | 171200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240229 | 171100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240229 | 171000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240229 | 170900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240229 | 170800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240229 | 170700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240229 | 170600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240229 | 170500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 183 | 20240229 | 170400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240229 | 170300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240229 | 170200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240229 | 170100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240229 | 170000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240229 | 165900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240229 | 165800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240229 | 165700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240229 | 165600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240229 | 165500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240229 | 165400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240229 | 165300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240229 | 165200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240229 | 165100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240229 | 165000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240229 | 164900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240229 | 164800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240229 | 164700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240229 | 164600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240229 | 164500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240229 | 164400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240229 | 164300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240229 | 164200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240229 | 164100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240229 | 164000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240229 | 163900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240229 | 163800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240229 | 163700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240229 | 163600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240229 | 163500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 213 | 20240229 | 163400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240229 | 163300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240229 | 163200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240229 | 163100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240229 | 163000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240229 | 162900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240229 | 162800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240229 | 162700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240229 | 162600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240229 | 162500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240229 | 162400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240229 | 162300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240229 | 162200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240229 | 162100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240229 | 162000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240229 | 161900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240229 | 161800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240229 | 161700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240229 | 161600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240229 | 161500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240229 | 161400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240229 | 161300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240229 | 161200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 236 | 20240229 | 161100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20240229 | 161000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20240229 | 160900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240229 | 160800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240229 | 160700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240229 | 160600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240229 | 160500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 243 | 20240229 | 160400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240229 | 160300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240229 | 160200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240229 | 160100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 247 | 20240229 | 160000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 248 | 20240229 | 155900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 249 | 20240229 | 155800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 250 | 20240229 | 155700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 251 | 20240229 | 155600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 252 | 20240229 | 155500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 253 | 20240229 | 155400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 254 | 20240229 | 155300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 255 | 20240229 | 155200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 256 | 20240229 | 155100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 257 | 20240229 | 155000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 258 | 20240229 | 154900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 259 | 20240229 | 154800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 260 | 20240229 | 154700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 261 | 20240229 | 154600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 262 | 20240229 | 154500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 263 | 20240229 | 154400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 264 | 20240229 | 154300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 265 | 20240229 | 154200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 266 | 20240229 | 154100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 267 | 20240229 | 154000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 268 | 20240229 | 153900 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 269 | 20240229 | 153800 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 270 | 20240229 | 153700 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 271 | 20240229 | 153600 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 272 | 20240229 | 153500 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 273 | 20240229 | 153400 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 274 | 20240229 | 153300 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 275 | 20240229 | 153200 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 276 | 20240229 | 153100 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20240229 | 153000 | 25636843400 | 44000 | 44000 | 44000 | 44000 | 17662 |
| 278 | 20240229 | 152900 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20240229 | 152800 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20240229 | 152700 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 281 | 20240229 | 152600 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20240229 | 152500 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20240229 | 152400 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 284 | 20240229 | 152300 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 285 | 20240229 | 152200 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 286 | 20240229 | 152100 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 287 | 20240229 | 152000 | 24859715400 | 44150 | 44150 | 44150 | 44150 | 0 |
| 288 | 20240229 | 151900 | 24859715400 | 44150 | 44050 | 44200 | 44000 | 2959 |
| 289 | 20240229 | 151800 | 24729146000 | 44000 | 44000 | 44000 | 43850 | 3283 |
| 290 | 20240229 | 151700 | 24584810150 | 44000 | 43950 | 44000 | 43850 | 1591 |
| 291 | 20240229 | 151600 | 24514932400 | 43950 | 43950 | 43950 | 43900 | 942 |
| 292 | 20240229 | 151500 | 24473532400 | 44000 | 43950 | 44000 | 43950 | 1443 |
| 293 | 20240229 | 151400 | 24410105300 | 44000 | 43950 | 44050 | 43950 | 655 |
| 294 | 20240229 | 151300 | 24381294650 | 43950 | 44050 | 44100 | 43950 | 2158 |
| 295 | 20240229 | 151200 | 24286326950 | 44050 | 44050 | 44100 | 44000 | 933 |
| 296 | 20240229 | 151100 | 24245221450 | 44050 | 44050 | 44050 | 44000 | 2125 |
| 297 | 20240229 | 151000 | 24151656100 | 44050 | 44050 | 44100 | 44050 | 329 |
| 298 | 20240229 | 150900 | 24137158350 | 44050 | 44050 | 44100 | 44050 | 321 |
| 299 | 20240229 | 150800 | 24123006100 | 44050 | 44050 | 44100 | 44050 | 577 |
| 300 | 20240229 | 150700 | 24097578400 | 44100 | 44050 | 44100 | 44050 | 1988 |
| 301 | 20240229 | 150600 | 24009957850 | 44100 | 44100 | 44150 | 44100 | 1292 |
| 302 | 20240229 | 150500 | 23952980600 | 44100 | 44050 | 44150 | 44000 | 866 |
| 303 | 20240229 | 150400 | 23914807050 | 44050 | 44050 | 44100 | 43950 | 4240 |
| 304 | 20240229 | 150300 | 23728238050 | 44000 | 44050 | 44100 | 44000 | 432 |
| 305 | 20240229 | 150200 | 23709211550 | 44000 | 44050 | 44100 | 44000 | 2589 |
| 306 | 20240229 | 150100 | 23595175950 | 44050 | 44150 | 44150 | 44050 | 629 |
| 307 | 20240229 | 150000 | 23567447100 | 44100 | 44100 | 44150 | 44100 | 261 |
| 308 | 20240229 | 145900 | 23555929850 | 44100 | 44150 | 44150 | 44100 | 297 |
| 309 | 20240229 | 145800 | 23542830800 | 44100 | 44100 | 44150 | 44100 | 432 |
| 310 | 20240229 | 145700 | 23523774350 | 44100 | 44100 | 44150 | 44100 | 321 |
| 311 | 20240229 | 145600 | 23509606300 | 44150 | 44050 | 44150 | 44050 | 1697 |
| 312 | 20240229 | 145500 | 23434816600 | 44050 | 44150 | 44150 | 44050 | 1757 |
| 313 | 20240229 | 145400 | 23357332550 | 44100 | 44100 | 44150 | 44050 | 182 |
| 314 | 20240229 | 145300 | 23349306250 | 44100 | 44050 | 44150 | 44050 | 1323 |
| 315 | 20240229 | 145200 | 23290963300 | 44100 | 44050 | 44100 | 44050 | 78 |
| 316 | 20240229 | 145100 | 23287525950 | 44050 | 44050 | 44100 | 44050 | 92 |
| 317 | 20240229 | 145000 | 23283473250 | 44050 | 44000 | 44100 | 44000 | 954 |
| 318 | 20240229 | 144900 | 23241454000 | 44050 | 44050 | 44100 | 44000 | 1015 |
| 319 | 20240229 | 144800 | 23196748250 | 44050 | 44050 | 44100 | 44050 | 1187 |
| 320 | 20240229 | 144700 | 23144460850 | 44050 | 44100 | 44100 | 44050 | 1003 |
| 321 | 20240229 | 144600 | 23100267900 | 44100 | 44100 | 44100 | 44100 | 516 |
| 322 | 20240229 | 144500 | 23077512300 | 44100 | 44150 | 44150 | 44100 | 1283 |
| 323 | 20240229 | 144400 | 23020925450 | 44150 | 44150 | 44150 | 44100 | 1561 |
| 324 | 20240229 | 144300 | 22952019950 | 44150 | 44150 | 44200 | 44150 | 294 |
| 325 | 20240229 | 144200 | 22939038850 | 44200 | 44250 | 44250 | 44150 | 454 |
| 326 | 20240229 | 144100 | 22918971950 | 44200 | 44200 | 44250 | 44200 | 710 |
| 327 | 20240229 | 144000 | 22887581900 | 44200 | 44200 | 44250 | 44200 | 810 |
| 328 | 20240229 | 143900 | 22851779850 | 44200 | 44250 | 44250 | 44200 | 544 |
| 329 | 20240229 | 143800 | 22827729650 | 44250 | 44250 | 44300 | 44200 | 1145 |
| 330 | 20240229 | 143700 | 22777066050 | 44250 | 44250 | 44300 | 44250 | 732 |
| 331 | 20240229 | 143600 | 22744669150 | 44250 | 44250 | 44300 | 44250 | 578 |
| 332 | 20240229 | 143500 | 22719089850 | 44300 | 44300 | 44300 | 44250 | 772 |
| 333 | 20240229 | 143400 | 22684917650 | 44300 | 44350 | 44350 | 44300 | 2410 |
| 334 | 20240229 | 143300 | 22578137300 | 44350 | 44300 | 44350 | 44300 | 333 |
| 335 | 20240229 | 143200 | 22563378000 | 44300 | 44300 | 44300 | 44250 | 1888 |
| 336 | 20240229 | 143100 | 22479761600 | 44300 | 44350 | 44350 | 44300 | 734 |
| 337 | 20240229 | 143000 | 22447216750 | 44300 | 44300 | 44350 | 44300 | 267 |
| 338 | 20240229 | 142900 | 22435382150 | 44350 | 44300 | 44350 | 44300 | 351 |
| 339 | 20240229 | 142800 | 22419832100 | 44250 | 44300 | 44300 | 44250 | 1251 |
| 340 | 20240229 | 142700 | 22364413150 | 44300 | 44300 | 44300 | 44250 | 428 |
| 341 | 20240229 | 142600 | 22345471350 | 44250 | 44250 | 44300 | 44200 | 725 |
| 342 | 20240229 | 142500 | 22313390450 | 44250 | 44250 | 44250 | 44200 | 118 |
| 343 | 20240229 | 142400 | 22308171850 | 44200 | 44150 | 44250 | 44150 | 398 |
| 344 | 20240229 | 142300 | 22290584350 | 44150 | 44100 | 44200 | 44100 | 835 |
| 345 | 20240229 | 142200 | 22253738650 | 44100 | 44100 | 44150 | 44100 | 901 |
| 346 | 20240229 | 142100 | 22213986450 | 44150 | 44150 | 44150 | 44100 | 70 |
| 347 | 20240229 | 142000 | 22210897850 | 44150 | 44150 | 44200 | 44100 | 795 |
| 348 | 20240229 | 141900 | 22175799150 | 44200 | 44150 | 44200 | 44150 | 71 |
| 349 | 20240229 | 141800 | 22172664400 | 44150 | 44100 | 44150 | 44100 | 252 |
| 350 | 20240229 | 141700 | 22161539250 | 44150 | 44100 | 44150 | 44100 | 174 |
| 351 | 20240229 | 141600 | 22153858950 | 44100 | 44100 | 44150 | 44050 | 197 |
| 352 | 20240229 | 141500 | 22145172400 | 44050 | 44100 | 44150 | 44050 | 549 |
| 353 | 20240229 | 141400 | 22120968950 | 44050 | 44050 | 44100 | 44050 | 1854 |
| 354 | 20240229 | 141300 | 22039240500 | 44050 | 44100 | 44150 | 44050 | 913 |
| 355 | 20240229 | 141200 | 21998976600 | 44100 | 44100 | 44150 | 44100 | 547 |
| 356 | 20240229 | 141100 | 21974853300 | 44150 | 44150 | 44150 | 44100 | 354 |
| 357 | 20240229 | 141000 | 21959224900 | 44100 | 44150 | 44200 | 44100 | 1312 |
| 358 | 20240229 | 140900 | 21901317900 | 44150 | 44150 | 44150 | 44100 | 279 |
| 359 | 20240229 | 140800 | 21889010450 | 44150 | 44150 | 44150 | 44150 | 1223 |
| 360 | 20240229 | 140700 | 21835015000 | 44150 | 44100 | 44150 | 44100 | 356 |
| 361 | 20240229 | 140600 | 21819305250 | 44150 | 44150 | 44200 | 44100 | 244 |
| 362 | 20240229 | 140500 | 21808539150 | 44150 | 44050 | 44150 | 44050 | 567 |
| 363 | 20240229 | 140400 | 21783515100 | 44050 | 44150 | 44150 | 44050 | 1152 |
| 364 | 20240229 | 140300 | 21732695000 | 44100 | 44250 | 44250 | 44100 | 3324 |
| 365 | 20240229 | 140200 | 21585903400 | 44200 | 44300 | 44300 | 44200 | 1230 |
| 366 | 20240229 | 140100 | 21531492150 | 44250 | 44300 | 44300 | 44250 | 335 |
| 367 | 20240229 | 140000 | 21516652150 | 44300 | 44300 | 44350 | 44250 | 828 |
| 368 | 20240229 | 135900 | 21479963350 | 44350 | 44350 | 44400 | 44300 | 1777 |
| 369 | 20240229 | 135800 | 21401154350 | 44350 | 44350 | 44350 | 44300 | 876 |
| 370 | 20240229 | 135700 | 21362314250 | 44350 | 44350 | 44350 | 44300 | 1792 |
| 371 | 20240229 | 135600 | 21282874200 | 44300 | 44200 | 44300 | 44200 | 636 |
| 372 | 20240229 | 135500 | 21254709550 | 44200 | 44300 | 44350 | 44200 | 2287 |
| 373 | 20240229 | 135400 | 21153427250 | 44300 | 44300 | 44300 | 44250 | 403 |
| 374 | 20240229 | 135300 | 21135580000 | 44300 | 44350 | 44400 | 44300 | 2307 |
| 375 | 20240229 | 135200 | 21033264150 | 44350 | 44350 | 44400 | 44300 | 6340 |
| 376 | 20240229 | 135100 | 20752105100 | 44350 | 44200 | 44350 | 44150 | 6060 |
| 377 | 20240229 | 135000 | 20483839250 | 44200 | 44100 | 44200 | 44100 | 2820 |
| 378 | 20240229 | 134900 | 20359354150 | 44100 | 44050 | 44100 | 44050 | 157 |
| 379 | 20240229 | 134800 | 20352431500 | 44100 | 44050 | 44100 | 44000 | 2641 |
| 380 | 20240229 | 134700 | 20236076050 | 44100 | 44100 | 44100 | 44050 | 1523 |
| 381 | 20240229 | 134600 | 20168915150 | 44050 | 44050 | 44100 | 44050 | 1140 |
| 382 | 20240229 | 134500 | 20118698050 | 44050 | 44050 | 44100 | 44050 | 312 |
| 383 | 20240229 | 134400 | 20104953800 | 44050 | 44100 | 44100 | 44000 | 268 |
| 384 | 20240229 | 134300 | 20093141500 | 44100 | 44000 | 44100 | 44000 | 881 |
| 385 | 20240229 | 134200 | 20054316750 | 44050 | 44000 | 44050 | 44000 | 806 |
| 386 | 20240229 | 134100 | 20018823900 | 44000 | 44100 | 44100 | 44000 | 1117 |
| 387 | 20240229 | 134000 | 19969624200 | 44050 | 44050 | 44100 | 44050 | 526 |
| 388 | 20240229 | 133900 | 19946442600 | 44050 | 44050 | 44100 | 44000 | 2317 |
| 389 | 20240229 | 133800 | 19844370750 | 44000 | 44000 | 44050 | 44000 | 84 |
| 390 | 20240229 | 133700 | 19840673400 | 44000 | 44050 | 44050 | 44000 | 64 |
| 391 | 20240229 | 133600 | 19837856900 | 44000 | 43950 | 44050 | 43950 | 578 |
| 392 | 20240229 | 133500 | 19812418650 | 43950 | 43950 | 44000 | 43900 | 939 |
| 393 | 20240229 | 133400 | 19771150350 | 43950 | 43950 | 44000 | 43950 | 201 |
| 394 | 20240229 | 133300 | 19762311150 | 44050 | 44000 | 44050 | 43950 | 2564 |
| 395 | 20240229 | 133200 | 19649398200 | 44050 | 43850 | 44050 | 43850 | 2711 |
| 396 | 20240229 | 133100 | 19530226550 | 43850 | 43850 | 43900 | 43800 | 1832 |
| 397 | 20240229 | 133000 | 19449892150 | 43900 | 43900 | 43900 | 43850 | 926 |
| 398 | 20240229 | 132900 | 19409275950 | 43900 | 43900 | 43950 | 43900 | 841 |
| 399 | 20240229 | 132800 | 19372356000 | 43900 | 43950 | 43950 | 43850 | 474 |
| 400 | 20240229 | 132700 | 19351540100 | 43850 | 43900 | 43950 | 43850 | 388 |
| 401 | 20240229 | 132600 | 19334497500 | 43950 | 43850 | 43950 | 43850 | 190 |
| 402 | 20240229 | 132500 | 19326156500 | 43800 | 43850 | 43900 | 43800 | 2519 |
| 403 | 20240229 | 132400 | 19215687800 | 43900 | 43900 | 43900 | 43850 | 618 |
| 404 | 20240229 | 132300 | 19188557950 | 43900 | 43950 | 43950 | 43900 | 795 |
| 405 | 20240229 | 132200 | 19153655700 | 43950 | 43950 | 44000 | 43900 | 502 |
| 406 | 20240229 | 132100 | 19131593350 | 43900 | 43900 | 43950 | 43900 | 1250 |
| 407 | 20240229 | 132000 | 19076662800 | 43900 | 43900 | 43950 | 43900 | 222 |
| 408 | 20240229 | 131900 | 19066914800 | 43850 | 43850 | 43900 | 43850 | 193 |
| 409 | 20240229 | 131800 | 19058442550 | 43850 | 43900 | 43950 | 43850 | 763 |
| 410 | 20240229 | 131700 | 19024946850 | 43900 | 43900 | 43950 | 43850 | 795 |
| 411 | 20240229 | 131600 | 18990043150 | 43900 | 43800 | 43900 | 43800 | 420 |
| 412 | 20240229 | 131500 | 18971627300 | 43850 | 43800 | 43850 | 43800 | 242 |
| 413 | 20240229 | 131400 | 18961025400 | 43800 | 43750 | 43900 | 43750 | 2261 |
| 414 | 20240229 | 131300 | 18861984500 | 43750 | 43800 | 43800 | 43750 | 240 |
| 415 | 20240229 | 131200 | 18851478400 | 43800 | 43750 | 43800 | 43750 | 127 |
| 416 | 20240229 | 131100 | 18845919150 | 43750 | 43850 | 43900 | 43750 | 5537 |
| 417 | 20240229 | 131000 | 18603262150 | 43900 | 43850 | 43900 | 43850 | 272 |
| 418 | 20240229 | 130900 | 18591330550 | 43900 | 43900 | 43900 | 43850 | 186 |
| 419 | 20240229 | 130800 | 18583166550 | 43850 | 43850 | 43850 | 43850 | 131 |
| 420 | 20240229 | 130700 | 18577422200 | 43850 | 43850 | 43900 | 43850 | 122 |
| 421 | 20240229 | 130600 | 18572070750 | 43850 | 43950 | 43950 | 43850 | 1619 |
| 422 | 20240229 | 130500 | 18500991850 | 43900 | 43950 | 43950 | 43900 | 723 |
| 423 | 20240229 | 130400 | 18469216300 | 44000 | 43950 | 44000 | 43900 | 2430 |
| 424 | 20240229 | 130300 | 18362398550 | 43950 | 43900 | 43950 | 43900 | 98 |
| 425 | 20240229 | 130200 | 18358094100 | 43900 | 43900 | 43950 | 43850 | 201 |
| 426 | 20240229 | 130100 | 18349264650 | 43900 | 43850 | 43900 | 43850 | 1028 |
| 427 | 20240229 | 130000 | 18304136650 | 43850 | 43850 | 43900 | 43850 | 162 |
| 428 | 20240229 | 125900 | 18297030250 | 43850 | 43900 | 43900 | 43850 | 593 |
| 429 | 20240229 | 125800 | 18271027000 | 43850 | 43850 | 43900 | 43800 | 473 |
| 430 | 20240229 | 125700 | 18250285350 | 43800 | 43850 | 43850 | 43800 | 377 |
| 431 | 20240229 | 125600 | 18233755150 | 43850 | 43850 | 43850 | 43850 | 597 |
| 432 | 20240229 | 125500 | 18207576700 | 43800 | 43750 | 43800 | 43750 | 659 |
| 433 | 20240229 | 125400 | 18178717400 | 43750 | 43750 | 43800 | 43750 | 267 |
| 434 | 20240229 | 125300 | 18167030600 | 43750 | 43750 | 43800 | 43750 | 703 |
| 435 | 20240229 | 125200 | 18136274200 | 43800 | 43700 | 43800 | 43700 | 170 |
| 436 | 20240229 | 125100 | 18128833350 | 43700 | 43750 | 43750 | 43700 | 655 |
| 437 | 20240229 | 125000 | 18100177450 | 43800 | 43800 | 43800 | 43750 | 181 |
| 438 | 20240229 | 124900 | 18092251200 | 43800 | 43750 | 43800 | 43750 | 90 |
| 439 | 20240229 | 124800 | 18088311200 | 43750 | 43800 | 43800 | 43750 | 40 |
| 440 | 20240229 | 124700 | 18086560550 | 43800 | 43750 | 43800 | 43750 | 259 |
| 441 | 20240229 | 124600 | 18075225400 | 43750 | 43750 | 43800 | 43750 | 196 |
| 442 | 20240229 | 124500 | 18066641600 | 43800 | 43800 | 43850 | 43800 | 707 |
| 443 | 20240229 | 124400 | 18035674800 | 43800 | 43800 | 43800 | 43800 | 167 |
| 444 | 20240229 | 124300 | 18028360200 | 43800 | 43800 | 43850 | 43800 | 551 |
| 445 | 20240229 | 124200 | 18004200150 | 43800 | 43800 | 43850 | 43800 | 193 |
| 446 | 20240229 | 124100 | 17995741500 | 43850 | 43800 | 43850 | 43800 | 292 |
| 447 | 20240229 | 124000 | 17982941350 | 43800 | 43850 | 43850 | 43800 | 215 |
| 448 | 20240229 | 123900 | 17973516950 | 43800 | 43850 | 43850 | 43800 | 148 |
| 449 | 20240229 | 123800 | 17967028400 | 43800 | 43800 | 43800 | 43750 | 276 |
| 450 | 20240229 | 123700 | 17954940300 | 43750 | 43850 | 43850 | 43750 | 571 |
| 451 | 20240229 | 123600 | 17929937550 | 43800 | 43800 | 43850 | 43800 | 209 |
| 452 | 20240229 | 123500 | 17920783200 | 43800 | 43800 | 43900 | 43750 | 331 |
| 453 | 20240229 | 123400 | 17906274100 | 43750 | 43700 | 43800 | 43700 | 227 |
| 454 | 20240229 | 123300 | 17896338650 | 43700 | 43750 | 43750 | 43700 | 98 |
| 455 | 20240229 | 123200 | 17892052200 | 43700 | 43700 | 43750 | 43700 | 191 |
| 456 | 20240229 | 123100 | 17883697100 | 43700 | 43750 | 43750 | 43700 | 253 |
| 457 | 20240229 | 123000 | 17872629000 | 43700 | 43650 | 43750 | 43650 | 318 |
| 458 | 20240229 | 122900 | 17858732800 | 43650 | 43650 | 43650 | 43650 | 319 |
| 459 | 20240229 | 122800 | 17844808450 | 43650 | 43700 | 43700 | 43650 | 188 |
| 460 | 20240229 | 122700 | 17836601950 | 43700 | 43650 | 43700 | 43650 | 580 |
| 461 | 20240229 | 122600 | 17811257800 | 43650 | 43600 | 43700 | 43600 | 485 |
| 462 | 20240229 | 122500 | 17790083050 | 43600 | 43650 | 43650 | 43600 | 1695 |
| 463 | 20240229 | 122400 | 17716122600 | 43650 | 43700 | 43700 | 43650 | 362 |
| 464 | 20240229 | 122300 | 17700314600 | 43650 | 43650 | 43700 | 43650 | 502 |
| 465 | 20240229 | 122200 | 17678383500 | 43650 | 43650 | 43700 | 43650 | 92 |
| 466 | 20240229 | 122100 | 17674367200 | 43650 | 43600 | 43650 | 43600 | 1469 |
| 467 | 20240229 | 122000 | 17610313150 | 43650 | 43650 | 43650 | 43600 | 365 |
| 468 | 20240229 | 121900 | 17594382450 | 43650 | 43650 | 43650 | 43550 | 2667 |
| 469 | 20240229 | 121800 | 17478081600 | 43650 | 43650 | 43700 | 43650 | 782 |
| 470 | 20240229 | 121700 | 17443945150 | 43750 | 43700 | 43750 | 43650 | 1105 |
| 471 | 20240229 | 121600 | 17395653550 | 43750 | 43650 | 43750 | 43650 | 559 |
| 472 | 20240229 | 121500 | 17371244450 | 43650 | 43700 | 43700 | 43650 | 512 |
| 473 | 20240229 | 121400 | 17348880700 | 43700 | 43700 | 43750 | 43700 | 731 |
| 474 | 20240229 | 121300 | 17316932250 | 43700 | 43700 | 43750 | 43700 | 115 |
| 475 | 20240229 | 121200 | 17311904000 | 43750 | 43700 | 43750 | 43700 | 469 |
| 476 | 20240229 | 121100 | 17291392050 | 43750 | 43750 | 43750 | 43700 | 944 |
| 477 | 20240229 | 121000 | 17250120850 | 43750 | 43750 | 43750 | 43750 | 70 |
| 478 | 20240229 | 120900 | 17247058350 | 43750 | 43750 | 43800 | 43750 | 87 |
| 479 | 20240229 | 120800 | 17243251900 | 43800 | 43750 | 43800 | 43750 | 203 |
| 480 | 20240229 | 120700 | 17234365050 | 43750 | 43750 | 43800 | 43750 | 374 |
| 481 | 20240229 | 120600 | 17218002400 | 43800 | 43750 | 43800 | 43700 | 1607 |
| 482 | 20240229 | 120500 | 17147689400 | 43750 | 43750 | 43800 | 43750 | 346 |
| 483 | 20240229 | 120400 | 17132551550 | 43750 | 43800 | 43800 | 43750 | 374 |
| 484 | 20240229 | 120300 | 17116174550 | 43750 | 43800 | 43800 | 43750 | 73 |
| 485 | 20240229 | 120200 | 17112978950 | 43800 | 43850 | 43850 | 43750 | 196 |
| 486 | 20240229 | 120100 | 17104394100 | 43800 | 43850 | 43850 | 43800 | 220 |
| 487 | 20240229 | 120000 | 17094750000 | 43800 | 43950 | 43950 | 43800 | 201 |
| 488 | 20240229 | 115900 | 17085942200 | 43850 | 43850 | 43900 | 43800 | 107 |
| 489 | 20240229 | 115800 | 17081249950 | 43850 | 43850 | 43900 | 43800 | 302 |
| 490 | 20240229 | 115700 | 17068014700 | 43850 | 43800 | 43900 | 43750 | 359 |
| 491 | 20240229 | 115600 | 17052282050 | 43850 | 43850 | 43850 | 43750 | 552 |
| 492 | 20240229 | 115500 | 17028092650 | 43850 | 43800 | 43850 | 43800 | 237 |
| 493 | 20240229 | 115400 | 17017710900 | 43850 | 43850 | 43900 | 43850 | 178 |
| 494 | 20240229 | 115300 | 17009905100 | 43800 | 43750 | 43850 | 43750 | 553 |
| 495 | 20240229 | 115200 | 16985689600 | 43750 | 43800 | 43800 | 43750 | 253 |
| 496 | 20240229 | 115100 | 16974619100 | 43800 | 43800 | 43850 | 43800 | 107 |
| 497 | 20240229 | 115000 | 16969931950 | 43850 | 43750 | 43850 | 43750 | 32 |
| 498 | 20240229 | 114900 | 16968529050 | 43750 | 43900 | 43900 | 43700 | 4999 |
| 499 | 20240229 | 114800 | 16749658400 | 43850 | 43900 | 43950 | 43850 | 161 |
| 500 | 20240229 | 114700 | 16742589850 | 43900 | 43900 | 43900 | 43850 | 186 |
| 501 | 20240229 | 114600 | 16734424500 | 43850 | 43950 | 43950 | 43850 | 137 |
| 502 | 20240229 | 114500 | 16728415250 | 43950 | 43900 | 43950 | 43850 | 759 |
| 503 | 20240229 | 114400 | 16695120700 | 43850 | 43900 | 43900 | 43850 | 478 |
| 504 | 20240229 | 114300 | 16674147900 | 43900 | 44000 | 44000 | 43900 | 681 |
| 505 | 20240229 | 114200 | 16644235250 | 43950 | 44000 | 44000 | 43950 | 92 |
| 506 | 20240229 | 114100 | 16640188050 | 43950 | 44000 | 44050 | 43950 | 2095 |
| 507 | 20240229 | 114000 | 16548006250 | 44000 | 43950 | 44000 | 43900 | 1612 |
| 508 | 20240229 | 113900 | 16477102350 | 43950 | 43900 | 44000 | 43900 | 231 |
| 509 | 20240229 | 113800 | 16466950600 | 43900 | 43850 | 43950 | 43850 | 926 |
| 510 | 20240229 | 113700 | 16426290450 | 43850 | 43850 | 43900 | 43850 | 101 |
| 511 | 20240229 | 113600 | 16421860600 | 43900 | 43900 | 43950 | 43850 | 352 |
| 512 | 20240229 | 113500 | 16406407150 | 43900 | 43950 | 43950 | 43900 | 20 |
| 513 | 20240229 | 113400 | 16405528550 | 43950 | 43900 | 43950 | 43900 | 81 |
| 514 | 20240229 | 113300 | 16401971900 | 43900 | 43800 | 43900 | 43800 | 422 |
| 515 | 20240229 | 113200 | 16383473250 | 43850 | 43850 | 43850 | 43800 | 449 |
| 516 | 20240229 | 113100 | 16363785850 | 43850 | 43900 | 43900 | 43850 | 502 |
| 517 | 20240229 | 113000 | 16341770300 | 43900 | 43900 | 43900 | 43850 | 739 |
| 518 | 20240229 | 112900 | 16309357950 | 43900 | 43900 | 43900 | 43850 | 470 |
| 519 | 20240229 | 112800 | 16288729400 | 43900 | 43900 | 43950 | 43900 | 136 |
| 520 | 20240229 | 112700 | 16282758400 | 43900 | 43900 | 43950 | 43900 | 124 |
| 521 | 20240229 | 112600 | 16277314350 | 43900 | 43900 | 44000 | 43900 | 270 |
| 522 | 20240229 | 112500 | 16265447500 | 43950 | 43950 | 43950 | 43900 | 385 |
| 523 | 20240229 | 112400 | 16248538650 | 43950 | 43900 | 43950 | 43900 | 405 |
| 524 | 20240229 | 112300 | 16230748250 | 43900 | 43900 | 43950 | 43850 | 198 |
| 525 | 20240229 | 112200 | 16222055400 | 43900 | 43950 | 44100 | 43850 | 1596 |
| 526 | 20240229 | 112100 | 16151974650 | 43950 | 43950 | 44000 | 43900 | 1676 |
| 527 | 20240229 | 112000 | 16078330950 | 43950 | 44000 | 44050 | 43950 | 3394 |
| 528 | 20240229 | 111900 | 15929021300 | 44000 | 44100 | 44100 | 44000 | 1336 |
| 529 | 20240229 | 111800 | 15870166550 | 44100 | 44100 | 44100 | 44000 | 622 |
| 530 | 20240229 | 111700 | 15842773800 | 44050 | 44000 | 44050 | 44000 | 650 |
| 531 | 20240229 | 111600 | 15814149850 | 44000 | 44000 | 44050 | 44000 | 123 |
| 532 | 20240229 | 111500 | 15808733900 | 44000 | 43950 | 44050 | 43950 | 388 |
| 533 | 20240229 | 111400 | 15791654900 | 44000 | 43950 | 44000 | 43950 | 846 |
| 534 | 20240229 | 111300 | 15754440950 | 43950 | 44000 | 44000 | 43950 | 651 |
| 535 | 20240229 | 111200 | 15725828450 | 44000 | 44000 | 44050 | 43950 | 424 |
| 536 | 20240229 | 111100 | 15707173350 | 44000 | 44050 | 44100 | 43950 | 609 |
| 537 | 20240229 | 111000 | 15680360600 | 44050 | 44000 | 44050 | 43950 | 1279 |
| 538 | 20240229 | 110900 | 15624038750 | 43950 | 44050 | 44100 | 43950 | 1697 |
| 539 | 20240229 | 110800 | 15549259700 | 44050 | 43900 | 44050 | 43850 | 4579 |
| 540 | 20240229 | 110700 | 15347781450 | 43900 | 43950 | 43950 | 43900 | 850 |
| 541 | 20240229 | 110600 | 15310457400 | 43950 | 43900 | 43950 | 43850 | 606 |
| 542 | 20240229 | 110500 | 15283852350 | 43950 | 43950 | 43950 | 43900 | 231 |
| 543 | 20240229 | 110400 | 15273700700 | 43950 | 43900 | 44000 | 43900 | 681 |
| 544 | 20240229 | 110300 | 15243764850 | 43950 | 43800 | 43950 | 43800 | 1060 |
| 545 | 20240229 | 110200 | 15197259300 | 43800 | 43900 | 43900 | 43800 | 279 |
| 546 | 20240229 | 110100 | 15185027550 | 43850 | 43900 | 43900 | 43850 | 778 |
| 547 | 20240229 | 110000 | 15150901850 | 43850 | 43850 | 43900 | 43850 | 323 |
| 548 | 20240229 | 105900 | 15136729000 | 43850 | 43900 | 43900 | 43850 | 1066 |
| 549 | 20240229 | 105800 | 15089945100 | 43950 | 43950 | 44000 | 43900 | 796 |
| 550 | 20240229 | 105700 | 15054960400 | 43900 | 43950 | 44000 | 43900 | 1005 |
| 551 | 20240229 | 105600 | 15010790250 | 43950 | 43950 | 44000 | 43900 | 1397 |
| 552 | 20240229 | 105500 | 14949393500 | 43950 | 43950 | 43950 | 43900 | 403 |
| 553 | 20240229 | 105400 | 14931694650 | 43900 | 43900 | 43950 | 43900 | 2783 |
| 554 | 20240229 | 105300 | 14809502450 | 43900 | 43850 | 43950 | 43850 | 816 |
| 555 | 20240229 | 105200 | 14773673950 | 43850 | 43900 | 43950 | 43850 | 617 |
| 556 | 20240229 | 105100 | 14746582900 | 43900 | 43850 | 43950 | 43850 | 906 |
| 557 | 20240229 | 105000 | 14706824850 | 43850 | 43900 | 43900 | 43850 | 350 |
| 558 | 20240229 | 104900 | 14691460750 | 43950 | 43900 | 43950 | 43850 | 911 |
| 559 | 20240229 | 104800 | 14651451450 | 43950 | 43950 | 43950 | 43900 | 1433 |
| 560 | 20240229 | 104700 | 14588471750 | 43950 | 43850 | 43950 | 43850 | 575 |
| 561 | 20240229 | 104600 | 14563203050 | 43900 | 43850 | 43900 | 43800 | 1001 |
| 562 | 20240229 | 104500 | 14519274050 | 43850 | 43850 | 43850 | 43800 | 1159 |
| 563 | 20240229 | 104400 | 14468503000 | 43850 | 43850 | 43950 | 43850 | 685 |
| 564 | 20240229 | 104300 | 14438448950 | 43850 | 43850 | 43900 | 43800 | 843 |
| 565 | 20240229 | 104200 | 14401469900 | 43850 | 43950 | 43950 | 43850 | 1322 |
| 566 | 20240229 | 104100 | 14343433150 | 43900 | 43950 | 43950 | 43900 | 545 |
| 567 | 20240229 | 104000 | 14319491800 | 43900 | 43800 | 43900 | 43750 | 2759 |
| 568 | 20240229 | 103900 | 14198586250 | 43800 | 43750 | 43800 | 43750 | 192 |
| 569 | 20240229 | 103800 | 14190178500 | 43750 | 43750 | 43800 | 43750 | 491 |
| 570 | 20240229 | 103700 | 14168686800 | 43800 | 43800 | 43800 | 43750 | 132 |
| 571 | 20240229 | 103600 | 14162906750 | 43800 | 43750 | 43800 | 43700 | 764 |
| 572 | 20240229 | 103500 | 14129471500 | 43750 | 43800 | 43850 | 43750 | 750 |
| 573 | 20240229 | 103400 | 14096620000 | 43750 | 43700 | 43750 | 43550 | 1512 |
| 574 | 20240229 | 103300 | 14030559500 | 43700 | 43600 | 43700 | 43600 | 413 |
| 575 | 20240229 | 103200 | 14012546850 | 43550 | 43550 | 43600 | 43500 | 863 |
| 576 | 20240229 | 103100 | 13974966200 | 43550 | 43600 | 43750 | 43550 | 932 |
| 577 | 20240229 | 103000 | 13934309000 | 43600 | 43600 | 43700 | 43600 | 338 |
| 578 | 20240229 | 102900 | 13919566400 | 43650 | 43750 | 43750 | 43600 | 520 |
| 579 | 20240229 | 102800 | 13896866550 | 43750 | 43750 | 43750 | 43700 | 293 |
| 580 | 20240229 | 102700 | 13884055550 | 43700 | 43650 | 43750 | 43600 | 477 |
| 581 | 20240229 | 102600 | 13863230300 | 43650 | 43650 | 43700 | 43600 | 159 |
| 582 | 20240229 | 102500 | 13856294850 | 43550 | 43550 | 43700 | 43550 | 295 |
| 583 | 20240229 | 102400 | 13843415550 | 43550 | 43600 | 43600 | 43500 | 1564 |
| 584 | 20240229 | 102300 | 13775343350 | 43650 | 43650 | 43650 | 43500 | 1120 |
| 585 | 20240229 | 102200 | 13726514600 | 43600 | 43550 | 43650 | 43550 | 831 |
| 586 | 20240229 | 102100 | 13690310100 | 43550 | 43500 | 43550 | 43500 | 1136 |
| 587 | 20240229 | 102000 | 13640855450 | 43550 | 43600 | 43600 | 43500 | 1475 |
| 588 | 20240229 | 101900 | 13576614600 | 43600 | 43600 | 43650 | 43600 | 605 |
| 589 | 20240229 | 101800 | 13550222800 | 43650 | 43700 | 43700 | 43600 | 987 |
| 590 | 20240229 | 101700 | 13507137150 | 43700 | 43850 | 43850 | 43650 | 5992 |
| 591 | 20240229 | 101600 | 13244988850 | 43850 | 43900 | 43950 | 43800 | 2255 |
| 592 | 20240229 | 101500 | 13146082500 | 43850 | 44000 | 44050 | 43850 | 2899 |
| 593 | 20240229 | 101400 | 13018737800 | 44050 | 44000 | 44050 | 43950 | 2704 |
| 594 | 20240229 | 101300 | 12899747300 | 43950 | 44000 | 44000 | 43950 | 497 |
| 595 | 20240229 | 101200 | 12877897550 | 43950 | 43950 | 44000 | 43900 | 2079 |
| 596 | 20240229 | 101100 | 12786471000 | 43900 | 43850 | 43950 | 43800 | 1649 |
| 597 | 20240229 | 101000 | 12714099750 | 43850 | 43800 | 43900 | 43750 | 2048 |
| 598 | 20240229 | 100900 | 12624306550 | 43800 | 43700 | 43800 | 43700 | 914 |
| 599 | 20240229 | 100800 | 12584327700 | 43700 | 43700 | 43800 | 43700 | 2036 |
| 600 | 20240229 | 100700 | 12495283050 | 43700 | 43750 | 43750 | 43700 | 394 |
| 601 | 20240229 | 100600 | 12478053300 | 43750 | 43700 | 43750 | 43650 | 1007 |
| 602 | 20240229 | 100500 | 12434042050 | 43700 | 43750 | 43750 | 43650 | 488 |
| 603 | 20240229 | 100400 | 12412718950 | 43700 | 43800 | 43800 | 43700 | 2003 |
| 604 | 20240229 | 100300 | 12325085650 | 43800 | 43750 | 43850 | 43750 | 2483 |
| 605 | 20240229 | 100200 | 12216325500 | 43750 | 43700 | 43800 | 43700 | 1006 |
| 606 | 20240229 | 100100 | 12172310900 | 43700 | 43650 | 43750 | 43650 | 638 |
| 607 | 20240229 | 100000 | 12144433300 | 43700 | 43650 | 43750 | 43600 | 2152 |
| 608 | 20240229 | 095900 | 12050432650 | 43650 | 43650 | 43700 | 43650 | 946 |
| 609 | 20240229 | 095800 | 12009125000 | 43650 | 43650 | 43700 | 43600 | 1460 |
| 610 | 20240229 | 095700 | 11945395900 | 43650 | 43700 | 43700 | 43600 | 465 |
| 611 | 20240229 | 095600 | 11925103750 | 43700 | 43600 | 43700 | 43600 | 3366 |
| 612 | 20240229 | 095500 | 11778171000 | 43550 | 43400 | 43600 | 43400 | 1181 |
| 613 | 20240229 | 095400 | 11726790350 | 43400 | 43500 | 43550 | 43400 | 1034 |
| 614 | 20240229 | 095300 | 11681846050 | 43500 | 43550 | 43550 | 43500 | 462 |
| 615 | 20240229 | 095200 | 11661728150 | 43550 | 43500 | 43550 | 43450 | 825 |
| 616 | 20240229 | 095100 | 11625823200 | 43500 | 43400 | 43500 | 43400 | 107 |
| 617 | 20240229 | 095000 | 11621173250 | 43400 | 43500 | 43500 | 43400 | 692 |
| 618 | 20240229 | 094900 | 11591122350 | 43500 | 43500 | 43500 | 43400 | 1080 |
| 619 | 20240229 | 094800 | 11544174600 | 43450 | 43350 | 43450 | 43300 | 1511 |
| 620 | 20240229 | 094700 | 11478645200 | 43350 | 43350 | 43400 | 43350 | 230 |
| 621 | 20240229 | 094600 | 11468673300 | 43350 | 43400 | 43450 | 43350 | 972 |
| 622 | 20240229 | 094500 | 11426528100 | 43350 | 43350 | 43500 | 43350 | 4381 |
| 623 | 20240229 | 094400 | 11236571200 | 43350 | 43500 | 43500 | 43350 | 1389 |
| 624 | 20240229 | 094300 | 11176272350 | 43450 | 43450 | 43500 | 43400 | 973 |
| 625 | 20240229 | 094200 | 11133997100 | 43450 | 43400 | 43500 | 43350 | 3726 |
| 626 | 20240229 | 094100 | 10972227950 | 43400 | 43500 | 43500 | 43400 | 1470 |
| 627 | 20240229 | 094000 | 10908324750 | 43450 | 43550 | 43550 | 43400 | 952 |
| 628 | 20240229 | 093900 | 10866930400 | 43400 | 43550 | 43650 | 43400 | 2424 |
| 629 | 20240229 | 093800 | 10761346550 | 43500 | 43400 | 43550 | 43350 | 797 |
| 630 | 20240229 | 093700 | 10726736350 | 43450 | 43500 | 43550 | 43300 | 4481 |
| 631 | 20240229 | 093600 | 10532120350 | 43550 | 43500 | 43550 | 43450 | 1368 |
| 632 | 20240229 | 093500 | 10472591850 | 43450 | 43300 | 43550 | 43250 | 4184 |
| 633 | 20240229 | 093400 | 10291030150 | 43250 | 43200 | 43250 | 43150 | 682 |
| 634 | 20240229 | 093300 | 10261544450 | 43100 | 43050 | 43200 | 43050 | 3090 |
| 635 | 20240229 | 093200 | 10128429650 | 43050 | 43050 | 43150 | 43050 | 2901 |
| 636 | 20240229 | 093100 | 10003522300 | 43050 | 43100 | 43150 | 43050 | 3387 |
| 637 | 20240229 | 093000 | 9857539100 | 43100 | 43300 | 43350 | 43100 | 4572 |
| 638 | 20240229 | 092900 | 9660259450 | 43300 | 43150 | 43300 | 43100 | 1210 |
| 639 | 20240229 | 092800 | 9607993950 | 43150 | 43250 | 43300 | 43150 | 1980 |
| 640 | 20240229 | 092700 | 9522477350 | 43300 | 43350 | 43500 | 43200 | 1759 |
| 641 | 20240229 | 092600 | 9446289800 | 43300 | 43500 | 43600 | 43300 | 4795 |
| 642 | 20240229 | 092500 | 9237864950 | 43550 | 43350 | 43600 | 43350 | 2036 |
| 643 | 20240229 | 092400 | 9149321950 | 43500 | 43450 | 43500 | 43300 | 2584 |
| 644 | 20240229 | 092300 | 9037051550 | 43450 | 43100 | 43500 | 43100 | 4530 |
| 645 | 20240229 | 092200 | 8841435050 | 43100 | 43150 | 43200 | 43050 | 7149 |
| 646 | 20240229 | 092100 | 8533039750 | 43150 | 43050 | 43150 | 43050 | 3717 |
| 647 | 20240229 | 092000 | 8372792550 | 43050 | 43200 | 43250 | 43050 | 6170 |
| 648 | 20240229 | 091900 | 8106600950 | 43200 | 43150 | 43350 | 43150 | 5219 |
| 649 | 20240229 | 091800 | 7880911850 | 43200 | 43550 | 43600 | 43100 | 10659 |
| 650 | 20240229 | 091700 | 7419546650 | 43650 | 43400 | 43700 | 43400 | 5241 |
| 651 | 20240229 | 091600 | 7191872950 | 43400 | 43450 | 43600 | 43400 | 5384 |
| 652 | 20240229 | 091500 | 6957868750 | 43450 | 43700 | 43750 | 43450 | 6406 |
| 653 | 20240229 | 091400 | 6678994550 | 43850 | 44000 | 44000 | 43650 | 4192 |
| 654 | 20240229 | 091300 | 6495236150 | 43950 | 44000 | 44050 | 43900 | 5004 |
| 655 | 20240229 | 091200 | 6275176400 | 44050 | 43850 | 44050 | 43850 | 3817 |
| 656 | 20240229 | 091100 | 6107344550 | 43850 | 43650 | 43900 | 43600 | 3583 |
| 657 | 20240229 | 091000 | 5950473750 | 43650 | 43650 | 43700 | 43550 | 2864 |
| 658 | 20240229 | 090900 | 5825499750 | 43650 | 43750 | 43900 | 43650 | 7087 |
| 659 | 20240229 | 090800 | 5515476900 | 43750 | 43600 | 43900 | 43450 | 4964 |
| 660 | 20240229 | 090700 | 5298905750 | 43500 | 43550 | 43650 | 43400 | 7979 |
| 661 | 20240229 | 090600 | 4951762800 | 43550 | 43300 | 43650 | 43000 | 21139 |
| 662 | 20240229 | 090500 | 4035528300 | 43350 | 44000 | 44100 | 43300 | 23613 |
| 663 | 20240229 | 090400 | 3005754600 | 44050 | 44050 | 44200 | 43950 | 5177 |
| 664 | 20240229 | 090300 | 2777965750 | 44050 | 43850 | 44250 | 43750 | 6672 |
| 665 | 20240229 | 090200 | 2484573350 | 43850 | 44350 | 44450 | 43850 | 20439 |
| 666 | 20240229 | 090100 | 1583696050 | 44450 | 44350 | 44550 | 44200 | 6991 |
| 667 | 20240229 | 090000 | 1273264950 | 44350 | 44200 | 44400 | 44050 | 27762 |