30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 183400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 15812 |
| 3 | 20240229 | 183300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 4 | 20240229 | 183200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 5 | 20240229 | 183100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 6 | 20240229 | 183000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 7 | 20240229 | 182900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 8 | 20240229 | 182800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 9 | 20240229 | 182700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 10 | 20240229 | 182600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 11 | 20240229 | 182500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 12 | 20240229 | 182400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 13 | 20240229 | 182300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 14 | 20240229 | 182200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 15 | 20240229 | 182100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 16 | 20240229 | 182000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 17 | 20240229 | 181900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 18 | 20240229 | 181800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 19 | 20240229 | 181700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 20 | 20240229 | 181600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 21 | 20240229 | 181500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 22 | 20240229 | 181400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 23 | 20240229 | 181300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 24 | 20240229 | 181200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 25 | 20240229 | 181100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 26 | 20240229 | 181000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 27 | 20240229 | 180900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 28 | 20240229 | 180800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 29 | 20240229 | 180700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 30 | 20240229 | 180600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 31 | 20240229 | 180500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 32 | 20240229 | 180400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 15812 |
| 33 | 20240229 | 180300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 34 | 20240229 | 180200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 35 | 20240229 | 180100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 36 | 20240229 | 180000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 37 | 20240229 | 175900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 38 | 20240229 | 175800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 39 | 20240229 | 175700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 40 | 20240229 | 175600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 41 | 20240229 | 175500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 42 | 20240229 | 175400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 43 | 20240229 | 175300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 44 | 20240229 | 175200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 45 | 20240229 | 175100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 46 | 20240229 | 175000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 47 | 20240229 | 174900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 48 | 20240229 | 174800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 49 | 20240229 | 174700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 50 | 20240229 | 174600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 51 | 20240229 | 174500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 52 | 20240229 | 174400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 53 | 20240229 | 174300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 54 | 20240229 | 174200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 55 | 20240229 | 174100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 56 | 20240229 | 174000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 57 | 20240229 | 173900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 58 | 20240229 | 173800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 59 | 20240229 | 173700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 60 | 20240229 | 173600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 61 | 20240229 | 173500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 62 | 20240229 | 173400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 15812 |
| 63 | 20240229 | 173300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 64 | 20240229 | 173200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 65 | 20240229 | 173100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 66 | 20240229 | 173000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 67 | 20240229 | 172900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 68 | 20240229 | 172800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 69 | 20240229 | 172700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 70 | 20240229 | 172600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 71 | 20240229 | 172500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 72 | 20240229 | 172400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 73 | 20240229 | 172300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 74 | 20240229 | 172200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 75 | 20240229 | 172100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 76 | 20240229 | 172000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 77 | 20240229 | 171900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 78 | 20240229 | 171800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 79 | 20240229 | 171700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 80 | 20240229 | 171600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 81 | 20240229 | 171500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 82 | 20240229 | 171400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 83 | 20240229 | 171300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 84 | 20240229 | 171200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 85 | 20240229 | 171100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 86 | 20240229 | 171000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 87 | 20240229 | 170900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 88 | 20240229 | 170800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 89 | 20240229 | 170700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 90 | 20240229 | 170600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 91 | 20240229 | 170500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 92 | 20240229 | 170400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 15812 |
| 93 | 20240229 | 170300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 94 | 20240229 | 170200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 95 | 20240229 | 170100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 96 | 20240229 | 170000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 97 | 20240229 | 165900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 98 | 20240229 | 165800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 99 | 20240229 | 165700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 100 | 20240229 | 165600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 101 | 20240229 | 165500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 102 | 20240229 | 165400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 103 | 20240229 | 165300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 104 | 20240229 | 165200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 105 | 20240229 | 165100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 106 | 20240229 | 165000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 107 | 20240229 | 164900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 108 | 20240229 | 164800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 109 | 20240229 | 164700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 110 | 20240229 | 164600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 111 | 20240229 | 164500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 112 | 20240229 | 164400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 113 | 20240229 | 164300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 114 | 20240229 | 164200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 115 | 20240229 | 164100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 116 | 20240229 | 164000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 117 | 20240229 | 163900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 118 | 20240229 | 163800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 119 | 20240229 | 163700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 120 | 20240229 | 163600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 121 | 20240229 | 163500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 122 | 20240229 | 163400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 15812 |
| 123 | 20240229 | 163300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 124 | 20240229 | 163200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 125 | 20240229 | 163100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 126 | 20240229 | 163000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 127 | 20240229 | 162900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 128 | 20240229 | 162800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 129 | 20240229 | 162700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 130 | 20240229 | 162600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 131 | 20240229 | 162500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 132 | 20240229 | 162400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 133 | 20240229 | 162300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 134 | 20240229 | 162200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 135 | 20240229 | 162100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 136 | 20240229 | 162000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 137 | 20240229 | 161900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 138 | 20240229 | 161800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 139 | 20240229 | 161700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 140 | 20240229 | 161600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 141 | 20240229 | 161500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 142 | 20240229 | 161400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 143 | 20240229 | 161300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 144 | 20240229 | 161200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 145 | 20240229 | 161100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 146 | 20240229 | 161000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 147 | 20240229 | 160900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 148 | 20240229 | 160800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 149 | 20240229 | 160700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 150 | 20240229 | 160600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 151 | 20240229 | 160500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 152 | 20240229 | 160400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 15812 |
| 153 | 20240229 | 160300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 154 | 20240229 | 160200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 155 | 20240229 | 160100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 156 | 20240229 | 160000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 157 | 20240229 | 155900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 158 | 20240229 | 155800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 159 | 20240229 | 155700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 160 | 20240229 | 155600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 161 | 20240229 | 155500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 162 | 20240229 | 155400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 163 | 20240229 | 155300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 164 | 20240229 | 155200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 165 | 20240229 | 155100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 166 | 20240229 | 155000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 167 | 20240229 | 154900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 168 | 20240229 | 154800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 169 | 20240229 | 154700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 170 | 20240229 | 154600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 171 | 20240229 | 154500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 172 | 20240229 | 154400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 173 | 20240229 | 154300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 174 | 20240229 | 154200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 175 | 20240229 | 154100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 176 | 20240229 | 154000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 177 | 20240229 | 153900 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 178 | 20240229 | 153800 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 179 | 20240229 | 153700 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 180 | 20240229 | 153600 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 181 | 20240229 | 153500 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 182 | 20240229 | 153400 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 15812 |
| 183 | 20240229 | 153300 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 184 | 20240229 | 153200 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 185 | 20240229 | 153100 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 186 | 20240229 | 153000 | 4411227150 | 25800 | 25800 | 25800 | 25800 | 15812 |
| 187 | 20240229 | 152900 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20240229 | 152800 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20240229 | 152700 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20240229 | 152600 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20240229 | 152500 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20240229 | 152400 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20240229 | 152300 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20240229 | 152200 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20240229 | 152100 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20240229 | 152000 | 4003277550 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20240229 | 151900 | 4003277550 | 25900 | 26050 | 26050 | 25900 | 1260 |
| 198 | 20240229 | 151800 | 3970537450 | 26050 | 25900 | 26050 | 25900 | 1718 |
| 199 | 20240229 | 151700 | 3926013650 | 25900 | 25950 | 26000 | 25900 | 3555 |
| 200 | 20240229 | 151600 | 3833753050 | 25950 | 25950 | 26000 | 25950 | 26 |
| 201 | 20240229 | 151500 | 3833078300 | 25950 | 25850 | 26050 | 25850 | 4935 |
| 202 | 20240229 | 151400 | 3704932000 | 25850 | 25800 | 25900 | 25800 | 547 |
| 203 | 20240229 | 151300 | 3690791300 | 25850 | 25850 | 25900 | 25800 | 1161 |
| 204 | 20240229 | 151200 | 3660780500 | 25850 | 25850 | 25850 | 25850 | 45 |
| 205 | 20240229 | 151100 | 3659617250 | 25900 | 25850 | 25900 | 25800 | 82 |
| 206 | 20240229 | 151000 | 3657495850 | 25850 | 25800 | 25900 | 25750 | 317 |
| 207 | 20240229 | 150900 | 3649302350 | 25750 | 25850 | 25850 | 25700 | 5558 |
| 208 | 20240229 | 150800 | 3505818500 | 25850 | 25900 | 25900 | 25850 | 1963 |
| 209 | 20240229 | 150700 | 3454977350 | 25900 | 25950 | 26000 | 25900 | 767 |
| 210 | 20240229 | 150600 | 3435074100 | 25900 | 25900 | 26000 | 25900 | 1021 |
| 211 | 20240229 | 150500 | 3408580700 | 25900 | 25900 | 25950 | 25900 | 43 |
| 212 | 20240229 | 150400 | 3407466200 | 25900 | 25900 | 25950 | 25900 | 117 |
| 213 | 20240229 | 150300 | 3404432600 | 25900 | 25900 | 25950 | 25900 | 215 |
| 214 | 20240229 | 150200 | 3398856000 | 25850 | 25850 | 26000 | 25850 | 3210 |
| 215 | 20240229 | 150100 | 3315791050 | 25850 | 25850 | 25900 | 25850 | 43 |
| 216 | 20240229 | 150000 | 3314679450 | 25850 | 25900 | 25900 | 25850 | 299 |
| 217 | 20240229 | 145900 | 3306938300 | 25850 | 25900 | 25950 | 25850 | 1928 |
| 218 | 20240229 | 145800 | 3257045050 | 25900 | 25900 | 25950 | 25900 | 243 |
| 219 | 20240229 | 145700 | 3250742400 | 25900 | 25900 | 25950 | 25900 | 219 |
| 220 | 20240229 | 145600 | 3245061350 | 25900 | 25900 | 25950 | 25900 | 841 |
| 221 | 20240229 | 145500 | 3223265700 | 25900 | 25950 | 26000 | 25900 | 635 |
| 222 | 20240229 | 145400 | 3206782950 | 25950 | 25950 | 26050 | 25950 | 299 |
| 223 | 20240229 | 145300 | 3199007950 | 25950 | 25950 | 26050 | 25950 | 1197 |
| 224 | 20240229 | 145200 | 3167879000 | 25950 | 25900 | 25950 | 25850 | 217 |
| 225 | 20240229 | 145100 | 3162258600 | 25900 | 25900 | 26000 | 25850 | 2032 |
| 226 | 20240229 | 145000 | 3109660400 | 25900 | 25850 | 25950 | 25850 | 244 |
| 227 | 20240229 | 144900 | 3103332600 | 25850 | 25900 | 25950 | 25850 | 380 |
| 228 | 20240229 | 144800 | 3093481750 | 25900 | 25900 | 25900 | 25850 | 42 |
| 229 | 20240229 | 144700 | 3092394400 | 25900 | 25850 | 25900 | 25850 | 494 |
| 230 | 20240229 | 144600 | 3079601650 | 25850 | 25900 | 25950 | 25850 | 647 |
| 231 | 20240229 | 144500 | 3062865900 | 25900 | 25900 | 25950 | 25900 | 281 |
| 232 | 20240229 | 144400 | 3055576600 | 25900 | 25900 | 25950 | 25900 | 201 |
| 233 | 20240229 | 144300 | 3050361700 | 25900 | 25900 | 25950 | 25900 | 319 |
| 234 | 20240229 | 144200 | 3042086400 | 25900 | 25800 | 25900 | 25800 | 51 |
| 235 | 20240229 | 144100 | 3040766200 | 25800 | 25800 | 25950 | 25800 | 940 |
| 236 | 20240229 | 144000 | 3016450100 | 25800 | 25850 | 25900 | 25800 | 788 |
| 237 | 20240229 | 143900 | 2996113700 | 25850 | 25850 | 25900 | 25850 | 229 |
| 238 | 20240229 | 143800 | 2990185100 | 25850 | 25850 | 25900 | 25850 | 234 |
| 239 | 20240229 | 143700 | 2984127250 | 25850 | 25850 | 25950 | 25850 | 281 |
| 240 | 20240229 | 143600 | 2976846950 | 25850 | 25850 | 25900 | 25850 | 239 |
| 241 | 20240229 | 143500 | 2970659850 | 25850 | 25800 | 25900 | 25800 | 719 |
| 242 | 20240229 | 143400 | 2952071300 | 25800 | 25850 | 26000 | 25800 | 2221 |
| 243 | 20240229 | 143300 | 2894614600 | 25850 | 25850 | 25900 | 25850 | 111 |
| 244 | 20240229 | 143200 | 2891742700 | 25850 | 25850 | 25900 | 25850 | 234 |
| 245 | 20240229 | 143100 | 2885684850 | 25850 | 25850 | 25850 | 25800 | 570 |
| 246 | 20240229 | 143000 | 2870950800 | 25850 | 25900 | 25900 | 25800 | 627 |
| 247 | 20240229 | 142900 | 2854742300 | 25900 | 25900 | 25950 | 25900 | 303 |
| 248 | 20240229 | 142800 | 2846885600 | 25900 | 25850 | 25900 | 25850 | 64 |
| 249 | 20240229 | 142700 | 2845228050 | 25850 | 25900 | 25900 | 25850 | 40 |
| 250 | 20240229 | 142600 | 2844192800 | 26000 | 25900 | 26000 | 25900 | 344 |
| 251 | 20240229 | 142500 | 2835268200 | 25900 | 25900 | 25950 | 25900 | 264 |
| 252 | 20240229 | 142400 | 2828421350 | 25900 | 25900 | 25900 | 25850 | 40 |
| 253 | 20240229 | 142300 | 2827385500 | 25900 | 25900 | 26000 | 25900 | 381 |
| 254 | 20240229 | 142200 | 2817502400 | 25900 | 25900 | 25900 | 25850 | 117 |
| 255 | 20240229 | 142100 | 2814472500 | 25850 | 25850 | 25950 | 25850 | 326 |
| 256 | 20240229 | 142000 | 2806022000 | 25850 | 25850 | 25950 | 25850 | 261 |
| 257 | 20240229 | 141900 | 2799261600 | 25800 | 25900 | 25950 | 25800 | 896 |
| 258 | 20240229 | 141800 | 2776080100 | 25900 | 25900 | 25950 | 25900 | 272 |
| 259 | 20240229 | 141700 | 2769026300 | 25900 | 25850 | 25900 | 25850 | 80 |
| 260 | 20240229 | 141600 | 2766956500 | 25900 | 25750 | 25950 | 25750 | 3035 |
| 261 | 20240229 | 141500 | 2688432550 | 25800 | 25850 | 25900 | 25800 | 434 |
| 262 | 20240229 | 141400 | 2677217900 | 25800 | 25850 | 25850 | 25800 | 4 |
| 263 | 20240229 | 141300 | 2677114550 | 25800 | 25700 | 25900 | 25700 | 622 |
| 264 | 20240229 | 141200 | 2661046750 | 25650 | 25850 | 25950 | 25650 | 5266 |
| 265 | 20240229 | 141100 | 2525451150 | 25850 | 25800 | 25850 | 25750 | 147 |
| 266 | 20240229 | 141000 | 2521651400 | 25750 | 25850 | 25900 | 25750 | 699 |
| 267 | 20240229 | 140900 | 2503588900 | 25850 | 25850 | 25900 | 25850 | 252 |
| 268 | 20240229 | 140800 | 2497065700 | 25850 | 25800 | 25850 | 25800 | 32 |
| 269 | 20240229 | 140700 | 2496238900 | 25800 | 25800 | 25900 | 25800 | 143 |
| 270 | 20240229 | 140600 | 2492543850 | 25850 | 25800 | 25850 | 25800 | 202 |
| 271 | 20240229 | 140500 | 2487323250 | 25800 | 25800 | 25850 | 25750 | 342 |
| 272 | 20240229 | 140400 | 2478490450 | 25800 | 25800 | 25850 | 25750 | 438 |
| 273 | 20240229 | 140300 | 2467189750 | 25800 | 25750 | 25800 | 25750 | 206 |
| 274 | 20240229 | 140200 | 2461876700 | 25750 | 25750 | 25900 | 25700 | 1382 |
| 275 | 20240229 | 140100 | 2426195000 | 25700 | 25800 | 25800 | 25700 | 335 |
| 276 | 20240229 | 140000 | 2417563700 | 25750 | 25800 | 25850 | 25700 | 1081 |
| 277 | 20240229 | 135900 | 2389715800 | 25800 | 25800 | 25800 | 25750 | 146 |
| 278 | 20240229 | 135800 | 2385952050 | 25800 | 25800 | 25900 | 25750 | 319 |
| 279 | 20240229 | 135700 | 2377718300 | 25800 | 25750 | 25800 | 25750 | 156 |
| 280 | 20240229 | 135600 | 2373696000 | 25750 | 25800 | 25850 | 25750 | 395 |
| 281 | 20240229 | 135500 | 2363496600 | 25800 | 25750 | 25850 | 25750 | 297 |
| 282 | 20240229 | 135400 | 2355830250 | 25750 | 25800 | 25800 | 25750 | 175 |
| 283 | 20240229 | 135300 | 2351316100 | 25800 | 25800 | 25800 | 25750 | 184 |
| 284 | 20240229 | 135200 | 2346574600 | 25850 | 25800 | 25850 | 25800 | 440 |
| 285 | 20240229 | 135100 | 2335211300 | 25800 | 25800 | 25800 | 25750 | 159 |
| 286 | 20240229 | 135000 | 2331110700 | 25800 | 25750 | 25850 | 25750 | 196 |
| 287 | 20240229 | 134900 | 2326057650 | 25800 | 25750 | 25850 | 25750 | 290 |
| 288 | 20240229 | 134800 | 2318576350 | 25800 | 25800 | 25800 | 25800 | 182 |
| 289 | 20240229 | 134700 | 2313880750 | 25800 | 25800 | 25850 | 25750 | 314 |
| 290 | 20240229 | 134600 | 2305777650 | 25800 | 25800 | 25800 | 25750 | 138 |
| 291 | 20240229 | 134500 | 2302222350 | 25750 | 25800 | 25900 | 25750 | 594 |
| 292 | 20240229 | 134400 | 2286897050 | 25800 | 25800 | 25850 | 25800 | 372 |
| 293 | 20240229 | 134300 | 2277290500 | 25850 | 25800 | 25900 | 25800 | 296 |
| 294 | 20240229 | 134200 | 2269642050 | 25800 | 25800 | 25950 | 25800 | 843 |
| 295 | 20240229 | 134100 | 2247836250 | 25800 | 25800 | 25900 | 25800 | 204 |
| 296 | 20240229 | 134000 | 2242566400 | 25800 | 25800 | 25850 | 25800 | 441 |
| 297 | 20240229 | 133900 | 2231176150 | 25800 | 25850 | 25900 | 25800 | 414 |
| 298 | 20240229 | 133800 | 2220467650 | 25850 | 25800 | 25900 | 25800 | 402 |
| 299 | 20240229 | 133700 | 2210070450 | 25800 | 25900 | 26000 | 25800 | 380 |
| 300 | 20240229 | 133600 | 2200228250 | 25850 | 25850 | 25900 | 25800 | 396 |
| 301 | 20240229 | 133500 | 2189987650 | 25850 | 25900 | 26000 | 25850 | 302 |
| 302 | 20240229 | 133400 | 2182166450 | 25850 | 25900 | 25950 | 25850 | 150 |
| 303 | 20240229 | 133300 | 2178286350 | 26000 | 25950 | 26000 | 25900 | 273 |
| 304 | 20240229 | 133200 | 2171200300 | 25900 | 25900 | 26050 | 25900 | 304 |
| 305 | 20240229 | 133100 | 2163298250 | 25900 | 26050 | 26050 | 25900 | 221 |
| 306 | 20240229 | 133000 | 2157547500 | 26050 | 25950 | 26050 | 25950 | 294 |
| 307 | 20240229 | 132900 | 2149892600 | 25950 | 26000 | 26050 | 25900 | 509 |
| 308 | 20240229 | 132800 | 2136664050 | 25950 | 26000 | 26000 | 25950 | 3 |
| 309 | 20240229 | 132700 | 2136586100 | 26050 | 26050 | 26100 | 26050 | 273 |
| 310 | 20240229 | 132600 | 2129465500 | 26000 | 26000 | 26050 | 25900 | 798 |
| 311 | 20240229 | 132500 | 2108746900 | 25900 | 26050 | 26100 | 25900 | 440 |
| 312 | 20240229 | 132400 | 2097293550 | 26000 | 26050 | 26050 | 26000 | 180 |
| 313 | 20240229 | 132300 | 2092604600 | 26000 | 26100 | 26100 | 26000 | 234 |
| 314 | 20240229 | 132200 | 2086502700 | 26000 | 26050 | 26100 | 26000 | 374 |
| 315 | 20240229 | 132100 | 2076761700 | 26000 | 26050 | 26050 | 26000 | 46 |
| 316 | 20240229 | 132000 | 2075563550 | 26100 | 26050 | 26150 | 26050 | 388 |
| 317 | 20240229 | 131900 | 2065437200 | 26100 | 26100 | 26100 | 26000 | 196 |
| 318 | 20240229 | 131800 | 2060321950 | 26100 | 26050 | 26150 | 26000 | 334 |
| 319 | 20240229 | 131700 | 2051604650 | 26050 | 26100 | 26100 | 26000 | 668 |
| 320 | 20240229 | 131600 | 2034181750 | 26150 | 26050 | 26150 | 26050 | 866 |
| 321 | 20240229 | 131500 | 2011590800 | 26050 | 26000 | 26050 | 26000 | 84 |
| 322 | 20240229 | 131400 | 2009403450 | 26000 | 25950 | 26000 | 25950 | 95 |
| 323 | 20240229 | 131300 | 2006933550 | 25950 | 26000 | 26050 | 25950 | 468 |
| 324 | 20240229 | 131200 | 1994759800 | 26050 | 25950 | 26050 | 25950 | 80 |
| 325 | 20240229 | 131100 | 1992680700 | 25950 | 26000 | 26050 | 25950 | 243 |
| 326 | 20240229 | 131000 | 1986354650 | 26000 | 26000 | 26000 | 26000 | 179 |
| 327 | 20240229 | 130900 | 1981700650 | 25900 | 26000 | 26000 | 25900 | 344 |
| 328 | 20240229 | 130800 | 1972759500 | 26000 | 26050 | 26050 | 25900 | 129 |
| 329 | 20240229 | 130700 | 1969410500 | 26050 | 25900 | 26050 | 25900 | 2246 |
| 330 | 20240229 | 130600 | 1911187850 | 25750 | 25800 | 25850 | 25750 | 632 |
| 331 | 20240229 | 130500 | 1894862550 | 25800 | 25800 | 25850 | 25800 | 925 |
| 332 | 20240229 | 130400 | 1870964500 | 25750 | 25800 | 25850 | 25750 | 285 |
| 333 | 20240229 | 130300 | 1863612000 | 25700 | 25800 | 25800 | 25700 | 484 |
| 334 | 20240229 | 130200 | 1851156250 | 25750 | 25750 | 25800 | 25750 | 246 |
| 335 | 20240229 | 130100 | 1844811750 | 25800 | 25800 | 25800 | 25800 | 29 |
| 336 | 20240229 | 130000 | 1844063550 | 25750 | 25850 | 25850 | 25750 | 198 |
| 337 | 20240229 | 125900 | 1838955850 | 25750 | 25750 | 25750 | 25750 | 22 |
| 338 | 20240229 | 125800 | 1838389350 | 25800 | 25750 | 25800 | 25750 | 143 |
| 339 | 20240229 | 125700 | 1834706600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 340 | 20240229 | 125600 | 1834706600 | 25750 | 25750 | 25750 | 25750 | 3 |
| 341 | 20240229 | 125500 | 1834629350 | 25800 | 25750 | 25800 | 25750 | 21 |
| 342 | 20240229 | 125400 | 1834087650 | 25750 | 25800 | 25800 | 25750 | 99 |
| 343 | 20240229 | 125300 | 1831536550 | 25800 | 25750 | 25850 | 25750 | 1236 |
| 344 | 20240229 | 125200 | 1799622950 | 25750 | 25750 | 25750 | 25750 | 11 |
| 345 | 20240229 | 125100 | 1799339700 | 25750 | 25800 | 25800 | 25750 | 44 |
| 346 | 20240229 | 125000 | 1798206200 | 25750 | 25750 | 25750 | 25750 | 39 |
| 347 | 20240229 | 124900 | 1797201950 | 25750 | 25750 | 25750 | 25750 | 18 |
| 348 | 20240229 | 124800 | 1796738450 | 25750 | 25750 | 25800 | 25750 | 24 |
| 349 | 20240229 | 124700 | 1796119950 | 25750 | 25750 | 25750 | 25750 | 23 |
| 350 | 20240229 | 124600 | 1795527700 | 25750 | 25750 | 25800 | 25750 | 18 |
| 351 | 20240229 | 124500 | 1795063750 | 25750 | 25750 | 25750 | 25750 | 29 |
| 352 | 20240229 | 124400 | 1794317000 | 25750 | 25750 | 25750 | 25750 | 21 |
| 353 | 20240229 | 124300 | 1793776250 | 25750 | 25750 | 25800 | 25750 | 20 |
| 354 | 20240229 | 124200 | 1793260750 | 25750 | 25750 | 25750 | 25750 | 11 |
| 355 | 20240229 | 124100 | 1792977500 | 25750 | 25750 | 25800 | 25750 | 39 |
| 356 | 20240229 | 124000 | 1791972750 | 25750 | 25750 | 25750 | 25750 | 68 |
| 357 | 20240229 | 123900 | 1790221750 | 25750 | 25750 | 25750 | 25750 | 10 |
| 358 | 20240229 | 123800 | 1789964250 | 25700 | 25700 | 25700 | 25700 | 18 |
| 359 | 20240229 | 123700 | 1789501650 | 25700 | 25750 | 25750 | 25700 | 59 |
| 360 | 20240229 | 123600 | 1787983700 | 25750 | 25750 | 25800 | 25750 | 21 |
| 361 | 20240229 | 123500 | 1787442500 | 25750 | 25750 | 25750 | 25750 | 9 |
| 362 | 20240229 | 123400 | 1787210750 | 25750 | 25750 | 25800 | 25750 | 35 |
| 363 | 20240229 | 123300 | 1786308850 | 25750 | 25750 | 25750 | 25750 | 8 |
| 364 | 20240229 | 123200 | 1786102850 | 25800 | 25800 | 25800 | 25800 | 0 |
| 365 | 20240229 | 123100 | 1786102850 | 25800 | 25750 | 25800 | 25750 | 25 |
| 366 | 20240229 | 123000 | 1785458600 | 25750 | 25750 | 25750 | 25750 | 0 |
| 367 | 20240229 | 122900 | 1785458600 | 25750 | 25750 | 25750 | 25750 | 19 |
| 368 | 20240229 | 122800 | 1784969350 | 25750 | 25750 | 25750 | 25750 | 5 |
| 369 | 20240229 | 122700 | 1784840600 | 25700 | 25750 | 25750 | 25700 | 343 |
| 370 | 20240229 | 122600 | 1776025000 | 25750 | 25750 | 25750 | 25750 | 8 |
| 371 | 20240229 | 122500 | 1775819000 | 25700 | 25750 | 25750 | 25700 | 758 |
| 372 | 20240229 | 122400 | 1756305950 | 25750 | 25750 | 25800 | 25750 | 28 |
| 373 | 20240229 | 122300 | 1755584500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 374 | 20240229 | 122200 | 1755584500 | 25750 | 25800 | 25800 | 25750 | 18 |
| 375 | 20240229 | 122100 | 1755120500 | 25750 | 25750 | 25750 | 25750 | 2 |
| 376 | 20240229 | 122000 | 1755069000 | 25750 | 25750 | 25800 | 25750 | 17 |
| 377 | 20240229 | 121900 | 1754631200 | 25800 | 25800 | 25800 | 25800 | 10 |
| 378 | 20240229 | 121800 | 1754373200 | 25750 | 25750 | 25750 | 25750 | 46 |
| 379 | 20240229 | 121700 | 1753188700 | 25750 | 25800 | 25800 | 25700 | 40 |
| 380 | 20240229 | 121600 | 1752157900 | 25750 | 25750 | 25750 | 25700 | 941 |
| 381 | 20240229 | 121500 | 1727933150 | 25750 | 25750 | 25750 | 25750 | 32 |
| 382 | 20240229 | 121400 | 1727109150 | 25750 | 25750 | 25800 | 25750 | 49 |
| 383 | 20240229 | 121300 | 1725846950 | 25750 | 25750 | 25750 | 25750 | 20 |
| 384 | 20240229 | 121200 | 1725331950 | 25750 | 25750 | 25800 | 25750 | 28 |
| 385 | 20240229 | 121100 | 1724610450 | 25750 | 25750 | 25750 | 25750 | 13 |
| 386 | 20240229 | 121000 | 1724275700 | 25750 | 25800 | 25800 | 25750 | 95 |
| 387 | 20240229 | 120900 | 1721828950 | 25750 | 25750 | 25750 | 25750 | 8 |
| 388 | 20240229 | 120800 | 1721622950 | 25750 | 25750 | 25750 | 25750 | 14 |
| 389 | 20240229 | 120700 | 1721262450 | 25750 | 25750 | 25800 | 25750 | 43 |
| 390 | 20240229 | 120600 | 1720154650 | 25750 | 25750 | 25750 | 25750 | 7 |
| 391 | 20240229 | 120500 | 1719974400 | 25750 | 25800 | 25800 | 25750 | 21 |
| 392 | 20240229 | 120400 | 1719433200 | 25750 | 25750 | 25750 | 25750 | 14 |
| 393 | 20240229 | 120300 | 1719072700 | 25750 | 25800 | 25800 | 25750 | 295 |
| 394 | 20240229 | 120200 | 1711464600 | 25850 | 25800 | 25850 | 25800 | 12 |
| 395 | 20240229 | 120100 | 1711154500 | 25800 | 25800 | 25800 | 25800 | 1 |
| 396 | 20240229 | 120000 | 1711128700 | 25800 | 25800 | 25850 | 25800 | 34 |
| 397 | 20240229 | 115900 | 1710251000 | 25800 | 25800 | 25800 | 25800 | 0 |
| 398 | 20240229 | 115800 | 1710251000 | 25800 | 25800 | 25800 | 25800 | 2 |
| 399 | 20240229 | 115700 | 1710199400 | 25850 | 25800 | 25850 | 25800 | 36 |
| 400 | 20240229 | 115600 | 1709270100 | 25800 | 25800 | 25800 | 25800 | 0 |
| 401 | 20240229 | 115500 | 1709270100 | 25800 | 25800 | 25850 | 25800 | 13 |
| 402 | 20240229 | 115400 | 1708934200 | 25750 | 25800 | 25850 | 25750 | 4962 |
| 403 | 20240229 | 115300 | 1581103750 | 25800 | 25900 | 25900 | 25800 | 187 |
| 404 | 20240229 | 115200 | 1576271600 | 25850 | 25850 | 25850 | 25850 | 0 |
| 405 | 20240229 | 115100 | 1576271600 | 25850 | 25800 | 25850 | 25800 | 32 |
| 406 | 20240229 | 115000 | 1575445500 | 25850 | 25850 | 25900 | 25850 | 50 |
| 407 | 20240229 | 114900 | 1574152500 | 25850 | 25850 | 25850 | 25850 | 0 |
| 408 | 20240229 | 114800 | 1574152500 | 25850 | 25850 | 25850 | 25800 | 73 |
| 409 | 20240229 | 114700 | 1572265500 | 25800 | 25800 | 25800 | 25800 | 15 |
| 410 | 20240229 | 114600 | 1571878500 | 25800 | 25850 | 25850 | 25800 | 92 |
| 411 | 20240229 | 114500 | 1569501450 | 25850 | 25850 | 25900 | 25850 | 13 |
| 412 | 20240229 | 114400 | 1569165200 | 25850 | 25850 | 25850 | 25800 | 950 |
| 413 | 20240229 | 114300 | 1544613450 | 25800 | 25850 | 25850 | 25800 | 23 |
| 414 | 20240229 | 114200 | 1544019600 | 25800 | 25800 | 25800 | 25800 | 8 |
| 415 | 20240229 | 114100 | 1543813200 | 25800 | 25800 | 25800 | 25800 | 0 |
| 416 | 20240229 | 114000 | 1543813200 | 25800 | 25800 | 25800 | 25750 | 161 |
| 417 | 20240229 | 113900 | 1539660200 | 25750 | 25750 | 25750 | 25750 | 0 |
| 418 | 20240229 | 113800 | 1539660200 | 25750 | 25800 | 25800 | 25750 | 279 |
| 419 | 20240229 | 113700 | 1532464500 | 25800 | 25800 | 25800 | 25800 | 2 |
| 420 | 20240229 | 113600 | 1532412900 | 25800 | 25850 | 25850 | 25800 | 26 |
| 421 | 20240229 | 113500 | 1531741600 | 25800 | 25800 | 25800 | 25800 | 0 |
| 422 | 20240229 | 113400 | 1531741600 | 25800 | 25800 | 25800 | 25800 | 2 |
| 423 | 20240229 | 113300 | 1531690000 | 25800 | 25800 | 25850 | 25800 | 32 |
| 424 | 20240229 | 113200 | 1530863950 | 25750 | 25800 | 25800 | 25750 | 1017 |
| 425 | 20240229 | 113100 | 1504633100 | 25800 | 25800 | 25800 | 25800 | 189 |
| 426 | 20240229 | 113000 | 1499756900 | 25750 | 25750 | 25800 | 25750 | 490 |
| 427 | 20240229 | 112900 | 1487134400 | 25750 | 25800 | 25800 | 25750 | 494 |
| 428 | 20240229 | 112800 | 1474389400 | 25800 | 25800 | 25850 | 25800 | 19 |
| 429 | 20240229 | 112700 | 1473898700 | 25800 | 25800 | 25800 | 25800 | 12 |
| 430 | 20240229 | 112600 | 1473589100 | 25800 | 25800 | 25850 | 25800 | 39 |
| 431 | 20240229 | 112500 | 1472582400 | 25800 | 25850 | 25850 | 25800 | 174 |
| 432 | 20240229 | 112400 | 1468086200 | 25850 | 25900 | 25900 | 25850 | 11 |
| 433 | 20240229 | 112300 | 1467801400 | 25800 | 25850 | 25850 | 25800 | 184 |
| 434 | 20240229 | 112200 | 1463047050 | 25800 | 25800 | 25800 | 25800 | 0 |
| 435 | 20240229 | 112100 | 1463047050 | 25800 | 25800 | 25800 | 25800 | 471 |
| 436 | 20240229 | 112000 | 1450895250 | 25800 | 25800 | 25800 | 25800 | 0 |
| 437 | 20240229 | 111900 | 1450895250 | 25800 | 25850 | 25850 | 25800 | 50 |
| 438 | 20240229 | 111800 | 1449604350 | 25850 | 25850 | 25900 | 25850 | 753 |
| 439 | 20240229 | 111700 | 1430135750 | 25850 | 25850 | 25850 | 25850 | 37 |
| 440 | 20240229 | 111600 | 1429179300 | 25850 | 25850 | 25900 | 25850 | 68 |
| 441 | 20240229 | 111500 | 1427421000 | 25850 | 25850 | 25850 | 25850 | 105 |
| 442 | 20240229 | 111400 | 1424706750 | 25850 | 25900 | 25900 | 25850 | 16 |
| 443 | 20240229 | 111300 | 1424292650 | 25850 | 25850 | 25850 | 25850 | 15 |
| 444 | 20240229 | 111200 | 1423904900 | 25900 | 25900 | 25900 | 25900 | 5 |
| 445 | 20240229 | 111100 | 1423775400 | 25900 | 25850 | 25900 | 25850 | 16 |
| 446 | 20240229 | 111000 | 1423361350 | 25850 | 25850 | 25850 | 25800 | 793 |
| 447 | 20240229 | 110900 | 1402867750 | 25850 | 25850 | 25900 | 25850 | 41 |
| 448 | 20240229 | 110800 | 1401807400 | 25850 | 25850 | 25850 | 25850 | 9 |
| 449 | 20240229 | 110700 | 1401574750 | 25900 | 25850 | 25900 | 25850 | 15 |
| 450 | 20240229 | 110600 | 1401186400 | 25850 | 25850 | 25850 | 25850 | 473 |
| 451 | 20240229 | 110500 | 1388959350 | 25850 | 25900 | 25900 | 25850 | 29 |
| 452 | 20240229 | 110400 | 1388208300 | 25850 | 25950 | 25950 | 25850 | 160 |
| 453 | 20240229 | 110300 | 1384064400 | 25900 | 25850 | 25900 | 25850 | 23 |
| 454 | 20240229 | 110200 | 1383469800 | 25900 | 25850 | 25900 | 25850 | 145 |
| 455 | 20240229 | 110100 | 1379715200 | 25850 | 25850 | 25850 | 25850 | 101 |
| 456 | 20240229 | 110000 | 1377104350 | 25850 | 25900 | 25900 | 25850 | 66 |
| 457 | 20240229 | 105900 | 1375395450 | 25850 | 25900 | 25900 | 25850 | 135 |
| 458 | 20240229 | 105800 | 1371899950 | 25900 | 25900 | 25900 | 25900 | 187 |
| 459 | 20240229 | 105700 | 1367056650 | 25800 | 25800 | 25800 | 25800 | 0 |
| 460 | 20240229 | 105600 | 1367056650 | 25800 | 25800 | 25800 | 25800 | 18 |
| 461 | 20240229 | 105500 | 1366592250 | 25800 | 25850 | 25850 | 25800 | 94 |
| 462 | 20240229 | 105400 | 1364163850 | 25850 | 25800 | 25850 | 25800 | 100 |
| 463 | 20240229 | 105300 | 1361578950 | 25800 | 25800 | 25800 | 25800 | 0 |
| 464 | 20240229 | 105200 | 1361578950 | 25800 | 25900 | 25900 | 25800 | 477 |
| 465 | 20240229 | 105100 | 1349270550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 466 | 20240229 | 105000 | 1349270550 | 25800 | 25900 | 25900 | 25800 | 276 |
| 467 | 20240229 | 104900 | 1342136650 | 25850 | 25850 | 25850 | 25850 | 21 |
| 468 | 20240229 | 104800 | 1341593800 | 25850 | 25850 | 25850 | 25850 | 0 |
| 469 | 20240229 | 104700 | 1341593800 | 25850 | 25900 | 25900 | 25850 | 11 |
| 470 | 20240229 | 104600 | 1341308950 | 25850 | 25850 | 25900 | 25800 | 591 |
| 471 | 20240229 | 104500 | 1326035550 | 25850 | 25850 | 25900 | 25850 | 49 |
| 472 | 20240229 | 104400 | 1324768400 | 25850 | 25850 | 25850 | 25850 | 104 |
| 473 | 20240229 | 104300 | 1322080000 | 25850 | 25850 | 25850 | 25850 | 34 |
| 474 | 20240229 | 104200 | 1321201100 | 25900 | 25850 | 25900 | 25850 | 72 |
| 475 | 20240229 | 104100 | 1319339200 | 25850 | 25850 | 25850 | 25850 | 15 |
| 476 | 20240229 | 104000 | 1318951450 | 25850 | 25850 | 25900 | 25850 | 81 |
| 477 | 20240229 | 103900 | 1316856900 | 25850 | 25900 | 25900 | 25850 | 75 |
| 478 | 20240229 | 103800 | 1314915350 | 25950 | 25950 | 25950 | 25900 | 19 |
| 479 | 20240229 | 103700 | 1314422450 | 25800 | 25800 | 25800 | 25800 | 0 |
| 480 | 20240229 | 103600 | 1314422450 | 25800 | 25900 | 25900 | 25800 | 451 |
| 481 | 20240229 | 103500 | 1302784450 | 25900 | 25900 | 25950 | 25800 | 68 |
| 482 | 20240229 | 103400 | 1301023850 | 25800 | 25800 | 25950 | 25800 | 1038 |
| 483 | 20240229 | 103300 | 1274137350 | 25800 | 25850 | 25850 | 25800 | 33 |
| 484 | 20240229 | 103200 | 1273285200 | 25800 | 25800 | 25800 | 25800 | 14 |
| 485 | 20240229 | 103100 | 1272924000 | 25750 | 25800 | 25800 | 25750 | 262 |
| 486 | 20240229 | 103000 | 1266167000 | 25800 | 25800 | 25800 | 25800 | 83 |
| 487 | 20240229 | 102900 | 1264025600 | 25700 | 25750 | 25800 | 25700 | 357 |
| 488 | 20240229 | 102800 | 1254827800 | 25800 | 25750 | 25800 | 25750 | 37 |
| 489 | 20240229 | 102700 | 1253874550 | 25750 | 25750 | 25750 | 25750 | 2 |
| 490 | 20240229 | 102600 | 1253823050 | 25800 | 25800 | 25800 | 25750 | 461 |
| 491 | 20240229 | 102500 | 1241951750 | 25750 | 25800 | 25800 | 25750 | 171 |
| 492 | 20240229 | 102400 | 1237542200 | 25800 | 25800 | 25800 | 25800 | 5 |
| 493 | 20240229 | 102300 | 1237413200 | 25800 | 25850 | 25850 | 25800 | 15 |
| 494 | 20240229 | 102200 | 1237025900 | 25800 | 25750 | 25800 | 25750 | 594 |
| 495 | 20240229 | 102100 | 1221721950 | 25800 | 25800 | 25850 | 25750 | 133 |
| 496 | 20240229 | 102000 | 1218290350 | 25800 | 25750 | 25800 | 25750 | 59 |
| 497 | 20240229 | 101900 | 1216768850 | 25800 | 25750 | 25800 | 25750 | 52 |
| 498 | 20240229 | 101800 | 1215427850 | 25800 | 25800 | 25800 | 25750 | 266 |
| 499 | 20240229 | 101700 | 1208567750 | 25800 | 25800 | 25800 | 25800 | 12 |
| 500 | 20240229 | 101600 | 1208258150 | 25800 | 25750 | 25800 | 25750 | 79 |
| 501 | 20240229 | 101500 | 1206220100 | 25750 | 25750 | 25800 | 25750 | 96 |
| 502 | 20240229 | 101400 | 1203744750 | 25750 | 25800 | 25850 | 25750 | 164 |
| 503 | 20240229 | 101300 | 1199516250 | 25800 | 25800 | 25850 | 25800 | 52 |
| 504 | 20240229 | 101200 | 1198174150 | 25850 | 25800 | 25850 | 25800 | 27 |
| 505 | 20240229 | 101100 | 1197477450 | 25850 | 25850 | 25850 | 25750 | 562 |
| 506 | 20240229 | 101000 | 1182994100 | 25850 | 25800 | 25850 | 25750 | 156 |
| 507 | 20240229 | 100900 | 1178969500 | 25750 | 25800 | 25800 | 25750 | 96 |
| 508 | 20240229 | 100800 | 1176494100 | 25750 | 25800 | 25800 | 25750 | 50 |
| 509 | 20240229 | 100700 | 1175204850 | 25750 | 25800 | 25800 | 25750 | 67 |
| 510 | 20240229 | 100600 | 1173476750 | 25850 | 25800 | 25850 | 25800 | 88 |
| 511 | 20240229 | 100500 | 1171202150 | 25800 | 25800 | 25800 | 25800 | 14 |
| 512 | 20240229 | 100400 | 1170840950 | 25800 | 25800 | 25800 | 25800 | 80 |
| 513 | 20240229 | 100300 | 1168776950 | 25700 | 25750 | 25750 | 25700 | 398 |
| 514 | 20240229 | 100200 | 1158544650 | 25800 | 25750 | 25800 | 25750 | 257 |
| 515 | 20240229 | 100100 | 1151914800 | 25800 | 25750 | 25800 | 25700 | 109 |
| 516 | 20240229 | 100000 | 1149111600 | 25700 | 25650 | 25750 | 25650 | 57 |
| 517 | 20240229 | 095900 | 1147646750 | 25650 | 25650 | 25750 | 25650 | 987 |
| 518 | 20240229 | 095800 | 1122257950 | 25700 | 25700 | 25700 | 25700 | 191 |
| 519 | 20240229 | 095700 | 1117349250 | 25700 | 25700 | 25700 | 25700 | 265 |
| 520 | 20240229 | 095600 | 1110538750 | 25700 | 25700 | 25750 | 25700 | 79 |
| 521 | 20240229 | 095500 | 1108507950 | 25700 | 25700 | 25750 | 25700 | 491 |
| 522 | 20240229 | 095400 | 1095887950 | 25700 | 25700 | 25750 | 25650 | 765 |
| 523 | 20240229 | 095300 | 1076237500 | 25700 | 25750 | 25750 | 25650 | 5031 |
| 524 | 20240229 | 095200 | 946964000 | 25750 | 25850 | 25850 | 25750 | 90 |
| 525 | 20240229 | 095100 | 944641950 | 25800 | 25800 | 25800 | 25800 | 216 |
| 526 | 20240229 | 095000 | 939069150 | 25800 | 25800 | 25800 | 25800 | 152 |
| 527 | 20240229 | 094900 | 935147550 | 25850 | 25800 | 25850 | 25800 | 188 |
| 528 | 20240229 | 094800 | 930296700 | 25800 | 25900 | 25900 | 25800 | 97 |
| 529 | 20240229 | 094700 | 927787800 | 25850 | 25800 | 25850 | 25750 | 998 |
| 530 | 20240229 | 094600 | 902029650 | 25750 | 25750 | 25750 | 25750 | 38 |
| 531 | 20240229 | 094500 | 901051150 | 25800 | 25800 | 25800 | 25700 | 3298 |
| 532 | 20240229 | 094400 | 816018750 | 25800 | 25800 | 25850 | 25800 | 42 |
| 533 | 20240229 | 094300 | 814934650 | 25800 | 25800 | 25800 | 25800 | 57 |
| 534 | 20240229 | 094200 | 813464050 | 25800 | 25850 | 25850 | 25800 | 16 |
| 535 | 20240229 | 094100 | 813050750 | 25800 | 25800 | 25800 | 25800 | 55 |
| 536 | 20240229 | 094000 | 811631750 | 25850 | 25900 | 25900 | 25850 | 166 |
| 537 | 20240229 | 093900 | 807339400 | 25850 | 25850 | 25850 | 25850 | 46 |
| 538 | 20240229 | 093800 | 806150300 | 25800 | 25750 | 25850 | 25700 | 905 |
| 539 | 20240229 | 093700 | 782801400 | 25750 | 25750 | 25750 | 25750 | 90 |
| 540 | 20240229 | 093600 | 780483900 | 25750 | 25750 | 25800 | 25750 | 112 |
| 541 | 20240229 | 093500 | 777599850 | 25800 | 25800 | 25800 | 25800 | 3 |
| 542 | 20240229 | 093400 | 777522450 | 25800 | 25700 | 25800 | 25700 | 449 |
| 543 | 20240229 | 093300 | 765968650 | 25700 | 25700 | 25750 | 25700 | 151 |
| 544 | 20240229 | 093200 | 762083900 | 25750 | 25700 | 25750 | 25650 | 998 |
| 545 | 20240229 | 093100 | 736437250 | 25700 | 25700 | 25750 | 25700 | 216 |
| 546 | 20240229 | 093000 | 730886000 | 25700 | 25700 | 25700 | 25700 | 276 |
| 547 | 20240229 | 092900 | 723792800 | 25700 | 25800 | 25800 | 25700 | 699 |
| 548 | 20240229 | 092800 | 705800200 | 25750 | 25750 | 25800 | 25750 | 107 |
| 549 | 20240229 | 092700 | 703044850 | 25750 | 25750 | 25800 | 25750 | 138 |
| 550 | 20240229 | 092600 | 699491300 | 25750 | 25750 | 25750 | 25700 | 201 |
| 551 | 20240229 | 092500 | 694317750 | 25800 | 25800 | 25850 | 25750 | 1636 |
| 552 | 20240229 | 092400 | 652107950 | 25800 | 25850 | 25900 | 25800 | 113 |
| 553 | 20240229 | 092300 | 649187500 | 25850 | 25900 | 25900 | 25850 | 631 |
| 554 | 20240229 | 092200 | 632851000 | 25900 | 25900 | 25950 | 25900 | 32 |
| 555 | 20240229 | 092100 | 632022150 | 25900 | 25900 | 25900 | 25900 | 24 |
| 556 | 20240229 | 092000 | 631400550 | 25950 | 25950 | 25950 | 25900 | 99 |
| 557 | 20240229 | 091900 | 628832550 | 26000 | 26000 | 26000 | 26000 | 0 |
| 558 | 20240229 | 091800 | 628832550 | 26000 | 25900 | 26000 | 25900 | 261 |
| 559 | 20240229 | 091700 | 622056600 | 25900 | 25900 | 25900 | 25900 | 129 |
| 560 | 20240229 | 091600 | 618715500 | 25900 | 25900 | 25950 | 25900 | 28 |
| 561 | 20240229 | 091500 | 617990250 | 25900 | 26000 | 26000 | 25850 | 857 |
| 562 | 20240229 | 091400 | 595712700 | 26000 | 26000 | 26050 | 26000 | 2799 |
| 563 | 20240229 | 091300 | 522938600 | 26000 | 26050 | 26050 | 26000 | 43 |
| 564 | 20240229 | 091200 | 521820550 | 26050 | 26050 | 26050 | 26050 | 149 |
| 565 | 20240229 | 091100 | 517939100 | 26000 | 26000 | 26050 | 26000 | 35 |
| 566 | 20240229 | 091000 | 517029050 | 26050 | 25950 | 26200 | 25950 | 4405 |
| 567 | 20240229 | 090900 | 402472700 | 26000 | 25900 | 26000 | 25900 | 500 |
| 568 | 20240229 | 090800 | 389494400 | 25850 | 25750 | 25900 | 25750 | 230 |
| 569 | 20240229 | 090700 | 383546750 | 25750 | 25900 | 25900 | 25750 | 62 |
| 570 | 20240229 | 090600 | 381949650 | 25650 | 25900 | 25950 | 25650 | 1190 |
| 571 | 20240229 | 090500 | 351361250 | 25900 | 25700 | 25950 | 25600 | 6088 |
| 572 | 20240229 | 090400 | 195171600 | 25700 | 25850 | 25900 | 25700 | 3505 |
| 573 | 20240229 | 090300 | 104931100 | 25850 | 25900 | 25900 | 25850 | 1060 |
| 574 | 20240229 | 090200 | 77528050 | 25900 | 25900 | 25900 | 25850 | 1368 |
| 575 | 20240229 | 090100 | 42100550 | 25900 | 25950 | 25950 | 25900 | 1310 |
| 576 | 20240229 | 090000 | 8112050 | 26000 | 25900 | 26050 | 25900 | 313 |