30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 183100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 1556 |
| 3 | 20240229 | 183000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20240229 | 182900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20240229 | 182800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20240229 | 182700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20240229 | 182600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20240229 | 182500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20240229 | 182400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20240229 | 182300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20240229 | 182200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20240229 | 182100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20240229 | 182000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20240229 | 181900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20240229 | 181800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20240229 | 181700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20240229 | 181600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20240229 | 181500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20240229 | 181400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20240229 | 181300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20240229 | 181200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20240229 | 181100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20240229 | 181000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20240229 | 180900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20240229 | 180800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20240229 | 180700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20240229 | 180600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20240229 | 180500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20240229 | 180400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20240229 | 180300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20240229 | 180200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20240229 | 180100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 1556 |
| 33 | 20240229 | 180000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20240229 | 175900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20240229 | 175800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20240229 | 175700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20240229 | 175600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20240229 | 175500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20240229 | 175400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20240229 | 175300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20240229 | 175200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20240229 | 175100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20240229 | 175000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20240229 | 174900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20240229 | 174800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20240229 | 174700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20240229 | 174600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20240229 | 174500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20240229 | 174400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20240229 | 174300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20240229 | 174200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20240229 | 174100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20240229 | 174000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20240229 | 173900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20240229 | 173800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20240229 | 173700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20240229 | 173600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20240229 | 173500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20240229 | 173400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20240229 | 173300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20240229 | 173200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20240229 | 173100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 1556 |
| 63 | 20240229 | 173000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20240229 | 172900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20240229 | 172800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20240229 | 172700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20240229 | 172600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20240229 | 172500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20240229 | 172400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20240229 | 172300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20240229 | 172200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20240229 | 172100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20240229 | 172000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20240229 | 171900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20240229 | 171800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20240229 | 171700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20240229 | 171600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20240229 | 171500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20240229 | 171400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20240229 | 171300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20240229 | 171200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20240229 | 171100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20240229 | 171000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20240229 | 170900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20240229 | 170800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20240229 | 170700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20240229 | 170600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20240229 | 170500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20240229 | 170400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20240229 | 170300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20240229 | 170200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20240229 | 170100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 1556 |
| 93 | 20240229 | 170000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20240229 | 165900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20240229 | 165800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20240229 | 165700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20240229 | 165600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20240229 | 165500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20240229 | 165400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20240229 | 165300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20240229 | 165200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20240229 | 165100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20240229 | 165000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20240229 | 164900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20240229 | 164800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20240229 | 164700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20240229 | 164600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20240229 | 164500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20240229 | 164400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20240229 | 164300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20240229 | 164200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20240229 | 164100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20240229 | 164000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20240229 | 163900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20240229 | 163800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20240229 | 163700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20240229 | 163600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20240229 | 163500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20240229 | 163400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20240229 | 163300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20240229 | 163200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20240229 | 163100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 1556 |
| 123 | 20240229 | 163000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20240229 | 162900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20240229 | 162800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20240229 | 162700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20240229 | 162600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20240229 | 162500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20240229 | 162400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20240229 | 162300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20240229 | 162200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20240229 | 162100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20240229 | 162000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20240229 | 161900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20240229 | 161800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20240229 | 161700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20240229 | 161600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20240229 | 161500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20240229 | 161400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20240229 | 161300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20240229 | 161200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20240229 | 161100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20240229 | 161000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20240229 | 160900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20240229 | 160800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20240229 | 160700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20240229 | 160600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20240229 | 160500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20240229 | 160400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20240229 | 160300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20240229 | 160200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20240229 | 160100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 1556 |
| 153 | 20240229 | 160000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20240229 | 155900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20240229 | 155800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20240229 | 155700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20240229 | 155600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20240229 | 155500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20240229 | 155400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20240229 | 155300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20240229 | 155200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20240229 | 155100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20240229 | 155000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20240229 | 154900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20240229 | 154800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20240229 | 154700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20240229 | 154600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20240229 | 154500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20240229 | 154400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20240229 | 154300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20240229 | 154200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20240229 | 154100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20240229 | 154000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20240229 | 153900 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20240229 | 153800 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20240229 | 153700 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20240229 | 153600 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20240229 | 153500 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20240229 | 153400 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20240229 | 153300 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20240229 | 153200 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20240229 | 153100 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 1556 |
| 183 | 20240229 | 153000 | 2718895650 | 24150 | 24150 | 24150 | 24150 | 1556 |
| 184 | 20240229 | 152900 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20240229 | 152800 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20240229 | 152700 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20240229 | 152600 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20240229 | 152500 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20240229 | 152400 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20240229 | 152300 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20240229 | 152200 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20240229 | 152100 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20240229 | 152000 | 2681318250 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20240229 | 151900 | 2681318250 | 24250 | 24200 | 24250 | 24150 | 164 |
| 195 | 20240229 | 151800 | 2677349500 | 24200 | 24150 | 24200 | 24150 | 88 |
| 196 | 20240229 | 151700 | 2675220400 | 24150 | 24150 | 24150 | 24100 | 178 |
| 197 | 20240229 | 151600 | 2670922700 | 24150 | 24100 | 24150 | 24100 | 14 |
| 198 | 20240229 | 151500 | 2670585250 | 24050 | 24100 | 24100 | 24050 | 16 |
| 199 | 20240229 | 151400 | 2670200100 | 24100 | 24050 | 24150 | 24050 | 320 |
| 200 | 20240229 | 151300 | 2662487800 | 24100 | 24000 | 24100 | 23950 | 124 |
| 201 | 20240229 | 151200 | 2659508900 | 24100 | 24000 | 24100 | 24000 | 120 |
| 202 | 20240229 | 151100 | 2656624950 | 24100 | 24000 | 24100 | 24000 | 103 |
| 203 | 20240229 | 151000 | 2654149200 | 24000 | 24000 | 24000 | 24000 | 91 |
| 204 | 20240229 | 150900 | 2651965200 | 24000 | 24050 | 24100 | 23950 | 345 |
| 205 | 20240229 | 150800 | 2643669250 | 24000 | 24050 | 24050 | 24000 | 48 |
| 206 | 20240229 | 150700 | 2642515950 | 24050 | 24000 | 24050 | 24000 | 46 |
| 207 | 20240229 | 150600 | 2641410650 | 24000 | 24000 | 24050 | 24000 | 166 |
| 208 | 20240229 | 150500 | 2637423150 | 24000 | 24050 | 24050 | 24000 | 110 |
| 209 | 20240229 | 150400 | 2634778800 | 24050 | 24000 | 24100 | 24000 | 576 |
| 210 | 20240229 | 150300 | 2620913600 | 24000 | 24000 | 24050 | 24000 | 94 |
| 211 | 20240229 | 150200 | 2618657500 | 24000 | 24050 | 24050 | 24000 | 83 |
| 212 | 20240229 | 150100 | 2616665300 | 24000 | 24000 | 24000 | 24000 | 286 |
| 213 | 20240229 | 150000 | 2609801300 | 24000 | 24000 | 24050 | 24000 | 322 |
| 214 | 20240229 | 145900 | 2602073200 | 24100 | 24000 | 24100 | 24000 | 112 |
| 215 | 20240229 | 145800 | 2599385100 | 24000 | 24150 | 24150 | 24000 | 129 |
| 216 | 20240229 | 145700 | 2596279750 | 24150 | 24000 | 24150 | 24000 | 602 |
| 217 | 20240229 | 145600 | 2581761350 | 24100 | 24000 | 24100 | 24000 | 50 |
| 218 | 20240229 | 145500 | 2580560950 | 24000 | 24050 | 24150 | 24000 | 264 |
| 219 | 20240229 | 145400 | 2574223200 | 24000 | 24050 | 24050 | 24000 | 615 |
| 220 | 20240229 | 145300 | 2559457800 | 24200 | 24150 | 24200 | 24050 | 62 |
| 221 | 20240229 | 145200 | 2557965700 | 24150 | 24150 | 24150 | 24050 | 100 |
| 222 | 20240229 | 145100 | 2555560200 | 24050 | 24050 | 24200 | 24050 | 359 |
| 223 | 20240229 | 145000 | 2546924950 | 24050 | 24150 | 24200 | 24050 | 195 |
| 224 | 20240229 | 144900 | 2542224100 | 24200 | 24150 | 24200 | 24050 | 339 |
| 225 | 20240229 | 144800 | 2534039100 | 24150 | 24150 | 24150 | 24050 | 408 |
| 226 | 20240229 | 144700 | 2524207350 | 24150 | 24200 | 24250 | 24100 | 930 |
| 227 | 20240229 | 144600 | 2501723200 | 24100 | 24100 | 24200 | 24000 | 1654 |
| 228 | 20240229 | 144500 | 2461798750 | 24100 | 24000 | 24100 | 23950 | 531 |
| 229 | 20240229 | 144400 | 2449057350 | 23900 | 24000 | 24100 | 23900 | 575 |
| 230 | 20240229 | 144300 | 2435304950 | 24000 | 24050 | 24050 | 23850 | 1335 |
| 231 | 20240229 | 144200 | 2403366950 | 23900 | 24050 | 24050 | 23850 | 5080 |
| 232 | 20240229 | 144100 | 2281832050 | 24000 | 24000 | 24050 | 24000 | 104 |
| 233 | 20240229 | 144000 | 2279335850 | 24100 | 24050 | 24100 | 24000 | 186 |
| 234 | 20240229 | 143900 | 2274871250 | 24050 | 24000 | 24050 | 24000 | 346 |
| 235 | 20240229 | 143800 | 2266567150 | 24000 | 24050 | 24100 | 24000 | 155 |
| 236 | 20240229 | 143700 | 2262840750 | 24100 | 24100 | 24100 | 24000 | 105 |
| 237 | 20240229 | 143600 | 2260315750 | 24100 | 24050 | 24100 | 24000 | 67 |
| 238 | 20240229 | 143500 | 2258705900 | 24050 | 24100 | 24100 | 24000 | 369 |
| 239 | 20240229 | 143400 | 2249843550 | 24050 | 24100 | 24100 | 24000 | 1101 |
| 240 | 20240229 | 143300 | 2223365300 | 24000 | 24000 | 24100 | 24000 | 221 |
| 241 | 20240229 | 143200 | 2218058650 | 24100 | 24000 | 24100 | 24000 | 117 |
| 242 | 20240229 | 143100 | 2215249250 | 24100 | 24000 | 24100 | 23950 | 285 |
| 243 | 20240229 | 143000 | 2208417900 | 23950 | 24050 | 24100 | 23950 | 326 |
| 244 | 20240229 | 142900 | 2200568350 | 24050 | 24050 | 24100 | 23950 | 4311 |
| 245 | 20240229 | 142800 | 2097095200 | 24050 | 24100 | 24100 | 24050 | 246 |
| 246 | 20240229 | 142700 | 2091178850 | 24050 | 24050 | 24150 | 24050 | 365 |
| 247 | 20240229 | 142600 | 2082395350 | 24050 | 24100 | 24100 | 24050 | 102 |
| 248 | 20240229 | 142500 | 2079942100 | 24100 | 24050 | 24100 | 24050 | 83 |
| 249 | 20240229 | 142400 | 2077942900 | 24050 | 24100 | 24150 | 24050 | 200 |
| 250 | 20240229 | 142300 | 2073131450 | 24100 | 24100 | 24100 | 24050 | 307 |
| 251 | 20240229 | 142200 | 2065747850 | 24050 | 24100 | 24100 | 24050 | 52 |
| 252 | 20240229 | 142100 | 2064497050 | 24100 | 24050 | 24100 | 24050 | 98 |
| 253 | 20240229 | 142000 | 2062139900 | 24150 | 24100 | 24150 | 24050 | 239 |
| 254 | 20240229 | 141900 | 2056377950 | 24100 | 24050 | 24100 | 24050 | 332 |
| 255 | 20240229 | 141800 | 2048393000 | 24050 | 24050 | 24100 | 24050 | 532 |
| 256 | 20240229 | 141700 | 2035582750 | 24050 | 24050 | 24150 | 24050 | 146 |
| 257 | 20240229 | 141600 | 2032067950 | 24050 | 24150 | 24150 | 24050 | 193 |
| 258 | 20240229 | 141500 | 2027417600 | 24100 | 24150 | 24150 | 24050 | 300 |
| 259 | 20240229 | 141400 | 2020200400 | 24050 | 24100 | 24150 | 24050 | 301 |
| 260 | 20240229 | 141300 | 2012953400 | 24100 | 24100 | 24100 | 24100 | 192 |
| 261 | 20240229 | 141200 | 2008326200 | 24100 | 24100 | 24100 | 24050 | 744 |
| 262 | 20240229 | 141100 | 1990397400 | 24100 | 24000 | 24100 | 24000 | 642 |
| 263 | 20240229 | 141000 | 1974956150 | 24000 | 24100 | 24150 | 24000 | 5462 |
| 264 | 20240229 | 140900 | 1843470900 | 24100 | 24100 | 24150 | 24100 | 176 |
| 265 | 20240229 | 140800 | 1839225800 | 24150 | 24150 | 24200 | 24150 | 1886 |
| 266 | 20240229 | 140700 | 1793678850 | 24150 | 24200 | 24200 | 24150 | 119 |
| 267 | 20240229 | 140600 | 1790804850 | 24150 | 24150 | 24200 | 24150 | 365 |
| 268 | 20240229 | 140500 | 1781989850 | 24200 | 24200 | 24250 | 24200 | 108 |
| 269 | 20240229 | 140400 | 1779376150 | 24200 | 24200 | 24250 | 24150 | 460 |
| 270 | 20240229 | 140300 | 1768247200 | 24200 | 24200 | 24250 | 24200 | 288 |
| 271 | 20240229 | 140200 | 1761276300 | 24200 | 24250 | 24300 | 24200 | 1632 |
| 272 | 20240229 | 140100 | 1721753900 | 24250 | 24250 | 24250 | 24250 | 90 |
| 273 | 20240229 | 140000 | 1719571400 | 24250 | 24250 | 24250 | 24250 | 64 |
| 274 | 20240229 | 135900 | 1718019400 | 24250 | 24250 | 24300 | 24250 | 71 |
| 275 | 20240229 | 135800 | 1716297450 | 24250 | 24250 | 24300 | 24250 | 331 |
| 276 | 20240229 | 135700 | 1708270650 | 24250 | 24200 | 24250 | 24200 | 37 |
| 277 | 20240229 | 135600 | 1707373650 | 24250 | 24250 | 24300 | 24250 | 127 |
| 278 | 20240229 | 135500 | 1704293250 | 24200 | 24200 | 24250 | 24200 | 23 |
| 279 | 20240229 | 135400 | 1703736550 | 24200 | 24200 | 24250 | 24200 | 211 |
| 280 | 20240229 | 135300 | 1698630250 | 24300 | 24300 | 24300 | 24300 | 4 |
| 281 | 20240229 | 135200 | 1698533050 | 24250 | 24200 | 24250 | 24200 | 337 |
| 282 | 20240229 | 135100 | 1690371350 | 24200 | 24200 | 24200 | 24200 | 12 |
| 283 | 20240229 | 135000 | 1690080950 | 24200 | 24250 | 24250 | 24200 | 210 |
| 284 | 20240229 | 134900 | 1684998650 | 24200 | 24200 | 24250 | 24200 | 60 |
| 285 | 20240229 | 134800 | 1683545350 | 24200 | 24250 | 24300 | 24200 | 1192 |
| 286 | 20240229 | 134700 | 1654639600 | 24250 | 24250 | 24300 | 24250 | 128 |
| 287 | 20240229 | 134600 | 1651531100 | 24250 | 24300 | 24300 | 24250 | 249 |
| 288 | 20240229 | 134500 | 1645488800 | 24250 | 24250 | 24250 | 24250 | 16 |
| 289 | 20240229 | 134400 | 1645100800 | 24250 | 24300 | 24300 | 24250 | 239 |
| 290 | 20240229 | 134300 | 1639293450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 291 | 20240229 | 134200 | 1639293450 | 24400 | 24300 | 24400 | 24250 | 285 |
| 292 | 20240229 | 134100 | 1632379350 | 24250 | 24250 | 24250 | 24250 | 10 |
| 293 | 20240229 | 134000 | 1632136850 | 24250 | 24300 | 24300 | 24250 | 14 |
| 294 | 20240229 | 133900 | 1631797200 | 24300 | 24250 | 24300 | 24250 | 20 |
| 295 | 20240229 | 133800 | 1631312100 | 24250 | 24250 | 24250 | 24250 | 232 |
| 296 | 20240229 | 133700 | 1625686100 | 24300 | 24250 | 24300 | 24250 | 347 |
| 297 | 20240229 | 133600 | 1617254200 | 24250 | 24300 | 24300 | 24250 | 38 |
| 298 | 20240229 | 133500 | 1616331400 | 24300 | 24250 | 24300 | 24250 | 244 |
| 299 | 20240229 | 133400 | 1610414300 | 24250 | 24250 | 24250 | 24250 | 218 |
| 300 | 20240229 | 133300 | 1605127800 | 24250 | 24250 | 24300 | 24250 | 162 |
| 301 | 20240229 | 133200 | 1601199100 | 24300 | 24300 | 24300 | 24250 | 13 |
| 302 | 20240229 | 133100 | 1600883750 | 24250 | 24250 | 24250 | 24250 | 468 |
| 303 | 20240229 | 133000 | 1589534750 | 24250 | 24300 | 24350 | 24250 | 250 |
| 304 | 20240229 | 132900 | 1583468650 | 24300 | 24350 | 24350 | 24300 | 119 |
| 305 | 20240229 | 132800 | 1580575750 | 24300 | 24300 | 24350 | 24300 | 74 |
| 306 | 20240229 | 132700 | 1578777450 | 24350 | 24300 | 24350 | 24300 | 25 |
| 307 | 20240229 | 132600 | 1578169500 | 24350 | 24300 | 24350 | 24200 | 555 |
| 308 | 20240229 | 132500 | 1564706750 | 24300 | 24300 | 24350 | 24300 | 884 |
| 309 | 20240229 | 132400 | 1543203050 | 24300 | 24350 | 24350 | 24250 | 4341 |
| 310 | 20240229 | 132300 | 1437806750 | 24350 | 24350 | 24400 | 24350 | 318 |
| 311 | 20240229 | 132200 | 1430063400 | 24400 | 24350 | 24400 | 24350 | 303 |
| 312 | 20240229 | 132100 | 1422684200 | 24400 | 24350 | 24400 | 24350 | 16 |
| 313 | 20240229 | 132000 | 1422294550 | 24400 | 24450 | 24450 | 24400 | 97 |
| 314 | 20240229 | 131900 | 1419923250 | 24400 | 24400 | 24400 | 24400 | 4 |
| 315 | 20240229 | 131800 | 1419825650 | 24350 | 24400 | 24450 | 24350 | 250 |
| 316 | 20240229 | 131700 | 1413735350 | 24400 | 24400 | 24450 | 24400 | 13 |
| 317 | 20240229 | 131600 | 1413418050 | 24400 | 24400 | 24400 | 24400 | 28 |
| 318 | 20240229 | 131500 | 1412734850 | 24450 | 24350 | 24450 | 24350 | 64 |
| 319 | 20240229 | 131400 | 1411172300 | 24400 | 24400 | 24450 | 24400 | 7 |
| 320 | 20240229 | 131300 | 1411001300 | 24350 | 24350 | 24350 | 24350 | 214 |
| 321 | 20240229 | 131200 | 1405790400 | 24350 | 24350 | 24350 | 24350 | 37 |
| 322 | 20240229 | 131100 | 1404889450 | 24400 | 24400 | 24400 | 24400 | 2 |
| 323 | 20240229 | 131000 | 1404840650 | 24350 | 24350 | 24400 | 24350 | 13 |
| 324 | 20240229 | 130900 | 1404524000 | 24350 | 24350 | 24400 | 24350 | 268 |
| 325 | 20240229 | 130800 | 1397997000 | 24350 | 24400 | 24400 | 24350 | 27 |
| 326 | 20240229 | 130700 | 1397339500 | 24400 | 24350 | 24400 | 24350 | 12 |
| 327 | 20240229 | 130600 | 1397047100 | 24350 | 24350 | 24350 | 24350 | 5 |
| 328 | 20240229 | 130500 | 1396925350 | 24350 | 24350 | 24400 | 24350 | 282 |
| 329 | 20240229 | 130400 | 1390054900 | 24400 | 24350 | 24400 | 24350 | 96 |
| 330 | 20240229 | 130300 | 1387712850 | 24350 | 24350 | 24350 | 24350 | 11 |
| 331 | 20240229 | 130200 | 1387445000 | 24350 | 24400 | 24400 | 24350 | 31 |
| 332 | 20240229 | 130100 | 1386689000 | 24350 | 24400 | 24450 | 24350 | 239 |
| 333 | 20240229 | 130000 | 1380866000 | 24400 | 24400 | 24400 | 24400 | 121 |
| 334 | 20240229 | 125900 | 1377913600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 335 | 20240229 | 125800 | 1377913600 | 24400 | 24500 | 24500 | 24400 | 9 |
| 336 | 20240229 | 125700 | 1377693800 | 24500 | 24450 | 24500 | 24400 | 288 |
| 337 | 20240229 | 125600 | 1370665300 | 24450 | 24450 | 24450 | 24450 | 4 |
| 338 | 20240229 | 125500 | 1370567500 | 24500 | 24400 | 24500 | 24400 | 25 |
| 339 | 20240229 | 125400 | 1369955100 | 24500 | 24400 | 24500 | 24400 | 36 |
| 340 | 20240229 | 125300 | 1369075800 | 24400 | 24450 | 24450 | 24400 | 258 |
| 341 | 20240229 | 125200 | 1362779100 | 24550 | 24550 | 24550 | 24550 | 0 |
| 342 | 20240229 | 125100 | 1362779100 | 24550 | 24400 | 24550 | 24400 | 18 |
| 343 | 20240229 | 125000 | 1362338300 | 24450 | 24400 | 24450 | 24400 | 15 |
| 344 | 20240229 | 124900 | 1361972250 | 24400 | 24400 | 24400 | 24400 | 271 |
| 345 | 20240229 | 124800 | 1355359850 | 24400 | 24400 | 24450 | 24400 | 34 |
| 346 | 20240229 | 124700 | 1354529000 | 24400 | 24450 | 24450 | 24400 | 10 |
| 347 | 20240229 | 124600 | 1354284850 | 24400 | 24400 | 24400 | 24400 | 121 |
| 348 | 20240229 | 124500 | 1351332450 | 24400 | 24500 | 24500 | 24400 | 263 |
| 349 | 20240229 | 124400 | 1344915050 | 24400 | 24450 | 24450 | 24400 | 3 |
| 350 | 20240229 | 124300 | 1344841800 | 24400 | 24500 | 24500 | 24400 | 16 |
| 351 | 20240229 | 124200 | 1344450800 | 24500 | 24450 | 24500 | 24450 | 15 |
| 352 | 20240229 | 124100 | 1344084000 | 24500 | 24450 | 24550 | 24350 | 395 |
| 353 | 20240229 | 124000 | 1334439800 | 24450 | 24400 | 24450 | 24400 | 20 |
| 354 | 20240229 | 123900 | 1333951750 | 24450 | 24450 | 24450 | 24450 | 2 |
| 355 | 20240229 | 123800 | 1333902850 | 24450 | 24400 | 24450 | 24400 | 11 |
| 356 | 20240229 | 123700 | 1333634250 | 24400 | 24450 | 24450 | 24400 | 235 |
| 357 | 20240229 | 123600 | 1327899850 | 24450 | 24400 | 24450 | 24400 | 27 |
| 358 | 20240229 | 123500 | 1327239900 | 24400 | 24450 | 24450 | 24400 | 36 |
| 359 | 20240229 | 123400 | 1326360050 | 24400 | 24400 | 24400 | 24400 | 11 |
| 360 | 20240229 | 123300 | 1326091650 | 24400 | 24400 | 24400 | 24350 | 235 |
| 361 | 20240229 | 123200 | 1320363900 | 24450 | 24350 | 24450 | 24350 | 557 |
| 362 | 20240229 | 123100 | 1306754200 | 24300 | 24400 | 24400 | 24300 | 3045 |
| 363 | 20240229 | 123000 | 1232671550 | 24400 | 24450 | 24450 | 24400 | 9 |
| 364 | 20240229 | 122900 | 1232451900 | 24400 | 24500 | 24500 | 24400 | 271 |
| 365 | 20240229 | 122800 | 1225837000 | 24500 | 24500 | 24500 | 24500 | 34 |
| 366 | 20240229 | 122700 | 1225004000 | 24500 | 24450 | 24500 | 24450 | 23 |
| 367 | 20240229 | 122600 | 1224441300 | 24450 | 24500 | 24500 | 24400 | 22 |
| 368 | 20240229 | 122500 | 1223903550 | 24550 | 24350 | 24550 | 24350 | 22 |
| 369 | 20240229 | 122400 | 1223366300 | 24350 | 24400 | 24400 | 24350 | 261 |
| 370 | 20240229 | 122300 | 1216998800 | 24450 | 24500 | 24500 | 24450 | 8 |
| 371 | 20240229 | 122200 | 1216803150 | 24450 | 24400 | 24450 | 24400 | 12 |
| 372 | 20240229 | 122100 | 1216510100 | 24450 | 24400 | 24450 | 24400 | 33 |
| 373 | 20240229 | 122000 | 1215703450 | 24400 | 24450 | 24450 | 24400 | 202 |
| 374 | 20240229 | 121900 | 1210768250 | 24450 | 24500 | 24500 | 24450 | 8 |
| 375 | 20240229 | 121800 | 1210572450 | 24450 | 24400 | 24450 | 24400 | 990 |
| 376 | 20240229 | 121700 | 1186412550 | 24400 | 24400 | 24400 | 24400 | 10 |
| 377 | 20240229 | 121600 | 1186168550 | 24400 | 24500 | 24500 | 24400 | 276 |
| 378 | 20240229 | 121500 | 1179431750 | 24500 | 24500 | 24500 | 24500 | 2 |
| 379 | 20240229 | 121400 | 1179382750 | 24500 | 24450 | 24500 | 24450 | 31 |
| 380 | 20240229 | 121300 | 1178623600 | 24450 | 24500 | 24500 | 24400 | 21 |
| 381 | 20240229 | 121200 | 1178110850 | 24500 | 24500 | 24500 | 24400 | 327 |
| 382 | 20240229 | 121100 | 1170114750 | 24450 | 24450 | 24450 | 24450 | 11 |
| 383 | 20240229 | 121000 | 1169845800 | 24500 | 24450 | 24500 | 24450 | 38 |
| 384 | 20240229 | 120900 | 1168916650 | 24450 | 24450 | 24450 | 24400 | 8 |
| 385 | 20240229 | 120800 | 1168721250 | 24400 | 24450 | 24500 | 24400 | 284 |
| 386 | 20240229 | 120700 | 1161789200 | 24450 | 24400 | 24450 | 24400 | 21 |
| 387 | 20240229 | 120600 | 1161276100 | 24450 | 24400 | 24450 | 24400 | 6 |
| 388 | 20240229 | 120500 | 1161129600 | 24500 | 24450 | 24500 | 24450 | 3 |
| 389 | 20240229 | 120400 | 1161056150 | 24400 | 24450 | 24450 | 24400 | 332 |
| 390 | 20240229 | 120300 | 1152955250 | 24450 | 24400 | 24450 | 24400 | 206 |
| 391 | 20240229 | 120200 | 1147919050 | 24400 | 24400 | 24450 | 24400 | 16 |
| 392 | 20240229 | 120100 | 1147528400 | 24400 | 24450 | 24450 | 24400 | 88 |
| 393 | 20240229 | 120000 | 1145380000 | 24400 | 24350 | 24450 | 24350 | 490 |
| 394 | 20240229 | 115900 | 1133437000 | 24350 | 24350 | 24350 | 24350 | 19 |
| 395 | 20240229 | 115800 | 1132974350 | 24450 | 24400 | 24450 | 24400 | 109 |
| 396 | 20240229 | 115700 | 1130314700 | 24400 | 24400 | 24400 | 24400 | 104 |
| 397 | 20240229 | 115600 | 1127777100 | 24450 | 24400 | 24450 | 24350 | 369 |
| 398 | 20240229 | 115500 | 1118784100 | 24450 | 24450 | 24450 | 24450 | 3 |
| 399 | 20240229 | 115400 | 1118710750 | 24400 | 24450 | 24450 | 24400 | 390 |
| 400 | 20240229 | 115300 | 1109180450 | 24450 | 24450 | 24450 | 24450 | 2 |
| 401 | 20240229 | 115200 | 1109131550 | 24400 | 24400 | 24400 | 24350 | 357 |
| 402 | 20240229 | 115100 | 1100428900 | 24450 | 24400 | 24450 | 24400 | 113 |
| 403 | 20240229 | 115000 | 1097671600 | 24450 | 24400 | 24450 | 24400 | 114 |
| 404 | 20240229 | 114900 | 1094889650 | 24450 | 24450 | 24450 | 24450 | 238 |
| 405 | 20240229 | 114800 | 1089070550 | 24400 | 24400 | 24450 | 24350 | 373 |
| 406 | 20240229 | 114700 | 1079987200 | 24450 | 24350 | 24450 | 24350 | 255 |
| 407 | 20240229 | 114600 | 1073769900 | 24350 | 24300 | 24350 | 24300 | 62 |
| 408 | 20240229 | 114500 | 1072262900 | 24350 | 24300 | 24350 | 24300 | 319 |
| 409 | 20240229 | 114400 | 1064496000 | 24300 | 24400 | 24400 | 24300 | 1517 |
| 410 | 20240229 | 114300 | 1027629950 | 24400 | 24300 | 24400 | 24300 | 77 |
| 411 | 20240229 | 114200 | 1025755550 | 24350 | 24350 | 24350 | 24350 | 87 |
| 412 | 20240229 | 114100 | 1023637100 | 24350 | 24350 | 24350 | 24300 | 110 |
| 413 | 20240229 | 114000 | 1020962650 | 24400 | 24350 | 24400 | 24300 | 395 |
| 414 | 20240229 | 113900 | 1011362500 | 24350 | 24300 | 24400 | 24300 | 103 |
| 415 | 20240229 | 113800 | 1008859300 | 24350 | 24350 | 24350 | 24350 | 10 |
| 416 | 20240229 | 113700 | 1008615800 | 24300 | 24300 | 24350 | 24300 | 112 |
| 417 | 20240229 | 113600 | 1005894150 | 24350 | 24300 | 24400 | 24300 | 251 |
| 418 | 20240229 | 113500 | 999794050 | 24350 | 24350 | 24350 | 24350 | 725 |
| 419 | 20240229 | 113400 | 982140300 | 24400 | 24350 | 24400 | 24350 | 113 |
| 420 | 20240229 | 113300 | 979388300 | 24350 | 24400 | 24400 | 24350 | 32 |
| 421 | 20240229 | 113200 | 978607850 | 24400 | 24300 | 24400 | 24300 | 340 |
| 422 | 20240229 | 113100 | 970329250 | 24300 | 24350 | 24350 | 24300 | 520 |
| 423 | 20240229 | 113000 | 957676100 | 24300 | 24350 | 24350 | 24300 | 948 |
| 424 | 20240229 | 112900 | 934594300 | 24350 | 24400 | 24400 | 24350 | 315 |
| 425 | 20240229 | 112800 | 926918900 | 24350 | 24400 | 24400 | 24350 | 881 |
| 426 | 20240229 | 112700 | 905428100 | 24350 | 24400 | 24500 | 24350 | 353 |
| 427 | 20240229 | 112600 | 896817000 | 24400 | 24400 | 24400 | 24400 | 97 |
| 428 | 20240229 | 112500 | 894450200 | 24400 | 24400 | 24450 | 24400 | 21 |
| 429 | 20240229 | 112400 | 893937400 | 24400 | 24400 | 24500 | 24400 | 604 |
| 430 | 20240229 | 112300 | 879199600 | 24400 | 24500 | 24500 | 24400 | 395 |
| 431 | 20240229 | 112200 | 869555050 | 24550 | 24500 | 24600 | 24500 | 221 |
| 432 | 20240229 | 112100 | 864131350 | 24450 | 24450 | 24450 | 24400 | 110 |
| 433 | 20240229 | 112000 | 861447200 | 24450 | 24450 | 24500 | 24400 | 35 |
| 434 | 20240229 | 111900 | 860591350 | 24400 | 24400 | 24450 | 24400 | 347 |
| 435 | 20240229 | 111800 | 852124500 | 24500 | 24450 | 24500 | 24400 | 123 |
| 436 | 20240229 | 111700 | 849122550 | 24400 | 24450 | 24450 | 24400 | 609 |
| 437 | 20240229 | 111600 | 834237850 | 24500 | 24500 | 24500 | 24500 | 2 |
| 438 | 20240229 | 111500 | 834188850 | 24400 | 24450 | 24500 | 24400 | 539 |
| 439 | 20240229 | 111400 | 821032100 | 24500 | 24500 | 24550 | 24500 | 30 |
| 440 | 20240229 | 111300 | 820296100 | 24550 | 24450 | 24600 | 24450 | 201 |
| 441 | 20240229 | 111200 | 815357300 | 24400 | 24500 | 24500 | 24400 | 105 |
| 442 | 20240229 | 111100 | 812795200 | 24400 | 24450 | 24450 | 24350 | 329 |
| 443 | 20240229 | 111000 | 804770550 | 24400 | 24400 | 24450 | 24400 | 132 |
| 444 | 20240229 | 110900 | 801548500 | 24400 | 24400 | 24400 | 24400 | 10 |
| 445 | 20240229 | 110800 | 801304500 | 24350 | 24350 | 24400 | 24350 | 213 |
| 446 | 20240229 | 110700 | 796116300 | 24350 | 24500 | 24500 | 24350 | 430 |
| 447 | 20240229 | 110600 | 785629500 | 24450 | 24450 | 24450 | 24450 | 8 |
| 448 | 20240229 | 110500 | 785433900 | 24400 | 24450 | 24500 | 24400 | 167 |
| 449 | 20240229 | 110400 | 781358450 | 24400 | 24400 | 24400 | 24400 | 122 |
| 450 | 20240229 | 110300 | 778381650 | 24400 | 24400 | 24450 | 24350 | 246 |
| 451 | 20240229 | 110200 | 772390000 | 24400 | 24400 | 24450 | 24400 | 320 |
| 452 | 20240229 | 110100 | 764581950 | 24400 | 24400 | 24400 | 24350 | 108 |
| 453 | 20240229 | 110000 | 761947150 | 24400 | 24350 | 24500 | 24350 | 106 |
| 454 | 20240229 | 105900 | 759365550 | 24350 | 24450 | 24450 | 24350 | 490 |
| 455 | 20240229 | 105800 | 747419450 | 24400 | 24400 | 24450 | 24400 | 25 |
| 456 | 20240229 | 105700 | 746809150 | 24400 | 24500 | 24500 | 24400 | 110 |
| 457 | 20240229 | 105600 | 744124900 | 24450 | 24450 | 24450 | 24450 | 7 |
| 458 | 20240229 | 105500 | 743953750 | 24450 | 24450 | 24450 | 24400 | 317 |
| 459 | 20240229 | 105400 | 736218850 | 24450 | 24400 | 24450 | 24400 | 106 |
| 460 | 20240229 | 105300 | 733632150 | 24400 | 24450 | 24500 | 24400 | 128 |
| 461 | 20240229 | 105200 | 730501900 | 24450 | 24400 | 24450 | 24400 | 408 |
| 462 | 20240229 | 105100 | 720546500 | 24400 | 24500 | 24500 | 24400 | 362 |
| 463 | 20240229 | 105000 | 711705000 | 24450 | 24500 | 24500 | 24450 | 122 |
| 464 | 20240229 | 104900 | 708721950 | 24500 | 24500 | 24500 | 24500 | 9 |
| 465 | 20240229 | 104800 | 708501450 | 24450 | 24500 | 24500 | 24450 | 120 |
| 466 | 20240229 | 104700 | 705567300 | 24500 | 24450 | 24500 | 24450 | 369 |
| 467 | 20240229 | 104600 | 696542150 | 24500 | 24450 | 24500 | 24450 | 124 |
| 468 | 20240229 | 104500 | 693509350 | 24450 | 24450 | 24450 | 24450 | 33 |
| 469 | 20240229 | 104400 | 692702500 | 24450 | 24450 | 24450 | 24450 | 108 |
| 470 | 20240229 | 104300 | 690061900 | 24450 | 24400 | 24500 | 24400 | 204 |
| 471 | 20240229 | 104200 | 685079000 | 24400 | 24400 | 24450 | 24400 | 235 |
| 472 | 20240229 | 104100 | 679344900 | 24400 | 24400 | 24400 | 24400 | 108 |
| 473 | 20240229 | 104000 | 676709700 | 24400 | 24450 | 24450 | 24400 | 582 |
| 474 | 20240229 | 103900 | 662506600 | 24550 | 24550 | 24550 | 24550 | 27 |
| 475 | 20240229 | 103800 | 661843750 | 24450 | 24450 | 24500 | 24450 | 482 |
| 476 | 20240229 | 103700 | 650050700 | 24450 | 24550 | 24550 | 24450 | 226 |
| 477 | 20240229 | 103600 | 644519250 | 24550 | 24500 | 24600 | 24500 | 214 |
| 478 | 20240229 | 103500 | 639266050 | 24550 | 24450 | 24550 | 24450 | 11 |
| 479 | 20240229 | 103400 | 638996600 | 24400 | 24500 | 24500 | 24400 | 369 |
| 480 | 20240229 | 103300 | 629976250 | 24500 | 24550 | 24600 | 24500 | 181 |
| 481 | 20240229 | 103200 | 625532850 | 24500 | 24400 | 24500 | 24400 | 109 |
| 482 | 20240229 | 103100 | 622872600 | 24450 | 24450 | 24550 | 24450 | 11 |
| 483 | 20240229 | 103000 | 622603550 | 24400 | 24450 | 24500 | 24400 | 348 |
| 484 | 20240229 | 102900 | 614101800 | 24450 | 24500 | 24550 | 24450 | 169 |
| 485 | 20240229 | 102800 | 609966750 | 24500 | 24400 | 24550 | 24350 | 251 |
| 486 | 20240229 | 102700 | 603845700 | 24450 | 24450 | 24450 | 24400 | 162 |
| 487 | 20240229 | 102600 | 599885150 | 24400 | 24450 | 24450 | 24400 | 398 |
| 488 | 20240229 | 102500 | 590168800 | 24450 | 24400 | 24450 | 24400 | 138 |
| 489 | 20240229 | 102400 | 586800050 | 24500 | 24450 | 24500 | 24450 | 3 |
| 490 | 20240229 | 102300 | 586726650 | 24450 | 24400 | 24500 | 24400 | 227 |
| 491 | 20240229 | 102200 | 581187400 | 24400 | 24500 | 24500 | 24400 | 371 |
| 492 | 20240229 | 102100 | 572120800 | 24450 | 24450 | 24450 | 24450 | 193 |
| 493 | 20240229 | 102000 | 567401950 | 24450 | 24500 | 24500 | 24450 | 105 |
| 494 | 20240229 | 101900 | 564831350 | 24450 | 24500 | 24550 | 24450 | 1109 |
| 495 | 20240229 | 101800 | 537705300 | 24550 | 24450 | 24550 | 24400 | 1969 |
| 496 | 20240229 | 101700 | 489527600 | 24500 | 24500 | 24500 | 24500 | 1569 |
| 497 | 20240229 | 101600 | 451087100 | 24550 | 24500 | 24550 | 24500 | 116 |
| 498 | 20240229 | 101500 | 448244300 | 24500 | 24550 | 24550 | 24500 | 9 |
| 499 | 20240229 | 101400 | 448023750 | 24500 | 24550 | 24600 | 24500 | 987 |
| 500 | 20240229 | 101300 | 423793200 | 24550 | 24600 | 24600 | 24550 | 363 |
| 501 | 20240229 | 101200 | 414881300 | 24600 | 24550 | 24600 | 24550 | 178 |
| 502 | 20240229 | 101100 | 410510000 | 24550 | 24650 | 24650 | 24550 | 126 |
| 503 | 20240229 | 101000 | 407416050 | 24600 | 24600 | 24600 | 24550 | 422 |
| 504 | 20240229 | 100900 | 397037550 | 24600 | 24600 | 24650 | 24600 | 124 |
| 505 | 20240229 | 100800 | 393986850 | 24650 | 24600 | 24650 | 24600 | 102 |
| 506 | 20240229 | 100700 | 391477550 | 24650 | 24650 | 24650 | 24600 | 185 |
| 507 | 20240229 | 100600 | 386924900 | 24600 | 24650 | 24650 | 24600 | 627 |
| 508 | 20240229 | 100500 | 371484250 | 24700 | 24700 | 24800 | 24700 | 36 |
| 509 | 20240229 | 100400 | 370593550 | 24800 | 24800 | 24800 | 24800 | 111 |
| 510 | 20240229 | 100300 | 367840750 | 24600 | 24600 | 24650 | 24600 | 472 |
| 511 | 20240229 | 100200 | 356224750 | 24600 | 24700 | 24700 | 24600 | 609 |
| 512 | 20240229 | 100100 | 341238950 | 24700 | 24700 | 24750 | 24700 | 9 |
| 513 | 20240229 | 100000 | 341016500 | 24650 | 24650 | 24650 | 24650 | 113 |
| 514 | 20240229 | 095900 | 338231050 | 24600 | 24650 | 24650 | 24600 | 282 |
| 515 | 20240229 | 095800 | 331287500 | 24700 | 24600 | 24700 | 24600 | 380 |
| 516 | 20240229 | 095700 | 321925950 | 24700 | 24650 | 24700 | 24600 | 118 |
| 517 | 20240229 | 095600 | 319020000 | 24600 | 24650 | 24650 | 24600 | 104 |
| 518 | 20240229 | 095500 | 316456600 | 24650 | 24650 | 24650 | 24600 | 134 |
| 519 | 20240229 | 095400 | 313154200 | 24700 | 24650 | 24700 | 24650 | 23 |
| 520 | 20240229 | 095300 | 312586950 | 24650 | 24700 | 24700 | 24650 | 310 |
| 521 | 20240229 | 095200 | 304945150 | 24650 | 24700 | 24700 | 24650 | 100 |
| 522 | 20240229 | 095100 | 302478950 | 24650 | 24650 | 24700 | 24650 | 136 |
| 523 | 20240229 | 095000 | 299126300 | 24850 | 24650 | 24850 | 24650 | 105 |
| 524 | 20240229 | 094900 | 296537650 | 24850 | 24700 | 24850 | 24650 | 185 |
| 525 | 20240229 | 094800 | 291968750 | 24650 | 24750 | 24750 | 24650 | 1335 |
| 526 | 20240229 | 094700 | 258972050 | 24800 | 24800 | 24800 | 24800 | 1326 |
| 527 | 20240229 | 094600 | 226087250 | 24800 | 24900 | 24900 | 24800 | 199 |
| 528 | 20240229 | 094500 | 221143000 | 24900 | 24850 | 24900 | 24850 | 299 |
| 529 | 20240229 | 094400 | 213711650 | 24850 | 24900 | 24950 | 24850 | 15 |
| 530 | 20240229 | 094300 | 213338400 | 24900 | 24950 | 24950 | 24900 | 546 |
| 531 | 20240229 | 094200 | 199724850 | 24950 | 24950 | 25000 | 24950 | 117 |
| 532 | 20240229 | 094100 | 196805400 | 24950 | 24950 | 24950 | 24950 | 4 |
| 533 | 20240229 | 094000 | 196705600 | 25000 | 25000 | 25000 | 24950 | 146 |
| 534 | 20240229 | 093900 | 193060950 | 24900 | 24950 | 24950 | 24900 | 139 |
| 535 | 20240229 | 093800 | 189594050 | 25000 | 24900 | 25000 | 24900 | 788 |
| 536 | 20240229 | 093700 | 169971450 | 24900 | 24950 | 24950 | 24900 | 320 |
| 537 | 20240229 | 093600 | 161997550 | 24950 | 24950 | 24950 | 24900 | 90 |
| 538 | 20240229 | 093500 | 159754150 | 24900 | 25000 | 25000 | 24900 | 109 |
| 539 | 20240229 | 093400 | 157031300 | 24950 | 24950 | 24950 | 24950 | 173 |
| 540 | 20240229 | 093300 | 152714950 | 24950 | 25000 | 25050 | 24950 | 15 |
| 541 | 20240229 | 093200 | 152340200 | 25000 | 25050 | 25050 | 25000 | 16 |
| 542 | 20240229 | 093100 | 151940100 | 25000 | 25000 | 25000 | 25000 | 53 |
| 543 | 20240229 | 093000 | 150615100 | 25000 | 25000 | 25000 | 25000 | 10 |
| 544 | 20240229 | 092900 | 150365100 | 25000 | 25000 | 25050 | 25000 | 216 |
| 545 | 20240229 | 092800 | 144954850 | 25000 | 25000 | 25000 | 25000 | 42 |
| 546 | 20240229 | 092700 | 143904850 | 25000 | 25000 | 25000 | 24950 | 126 |
| 547 | 20240229 | 092600 | 140755200 | 24950 | 24950 | 24950 | 24950 | 140 |
| 548 | 20240229 | 092500 | 137262200 | 25000 | 25000 | 25000 | 25000 | 6 |
| 549 | 20240229 | 092400 | 137112200 | 25000 | 25050 | 25050 | 25000 | 115 |
| 550 | 20240229 | 092300 | 134236450 | 25050 | 25050 | 25050 | 25050 | 148 |
| 551 | 20240229 | 092200 | 130529050 | 25050 | 25050 | 25050 | 25050 | 300 |
| 552 | 20240229 | 092100 | 123014050 | 25050 | 24950 | 25050 | 24950 | 61 |
| 553 | 20240229 | 092000 | 121490400 | 25000 | 25000 | 25000 | 25000 | 6 |
| 554 | 20240229 | 091900 | 121340400 | 25000 | 25000 | 25000 | 25000 | 86 |
| 555 | 20240229 | 091800 | 119190400 | 25050 | 25050 | 25050 | 25050 | 30 |
| 556 | 20240229 | 091700 | 118438900 | 25000 | 25000 | 25000 | 25000 | 0 |
| 557 | 20240229 | 091600 | 118438900 | 25000 | 24950 | 25050 | 24950 | 107 |
| 558 | 20240229 | 091500 | 115760500 | 24950 | 24950 | 24950 | 24950 | 6 |
| 559 | 20240229 | 091400 | 115610800 | 24900 | 24900 | 24900 | 24900 | 0 |
| 560 | 20240229 | 091300 | 115610800 | 24900 | 24900 | 24900 | 24900 | 57 |
| 561 | 20240229 | 091200 | 114191500 | 24900 | 24900 | 24900 | 24900 | 0 |
| 562 | 20240229 | 091100 | 114191500 | 24900 | 24900 | 24900 | 24900 | 1 |
| 563 | 20240229 | 091000 | 114166600 | 24800 | 24950 | 24950 | 24800 | 435 |
| 564 | 20240229 | 090900 | 103346900 | 25000 | 25000 | 25000 | 25000 | 6 |
| 565 | 20240229 | 090800 | 103196900 | 25000 | 25000 | 25000 | 25000 | 301 |
| 566 | 20240229 | 090700 | 95671900 | 24850 | 24900 | 24900 | 24850 | 14 |
| 567 | 20240229 | 090600 | 95323450 | 24800 | 24800 | 24800 | 24800 | 0 |
| 568 | 20240229 | 090500 | 95323450 | 24800 | 24900 | 24900 | 24800 | 150 |
| 569 | 20240229 | 090400 | 91599500 | 25000 | 25000 | 25000 | 25000 | 20 |
| 570 | 20240229 | 090300 | 91099500 | 24850 | 24950 | 24950 | 24800 | 405 |
| 571 | 20240229 | 090200 | 80996700 | 24950 | 24950 | 24950 | 24850 | 108 |
| 572 | 20240229 | 090100 | 78312100 | 24850 | 24850 | 24850 | 24850 | 40 |
| 573 | 20240229 | 090000 | 77318100 | 24750 | 24600 | 25050 | 24600 | 3142 |