30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 183300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 6275 |
| 3 | 20240229 | 183200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20240229 | 183100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20240229 | 183000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20240229 | 182900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20240229 | 182800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20240229 | 182700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20240229 | 182600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20240229 | 182500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20240229 | 182400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20240229 | 182300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20240229 | 182200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20240229 | 182100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20240229 | 182000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20240229 | 181900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20240229 | 181800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20240229 | 181700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20240229 | 181600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20240229 | 181500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20240229 | 181400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20240229 | 181300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20240229 | 181200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20240229 | 181100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20240229 | 181000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20240229 | 180900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20240229 | 180800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20240229 | 180700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20240229 | 180600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20240229 | 180500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20240229 | 180400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20240229 | 180300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 6275 |
| 33 | 20240229 | 180200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20240229 | 180100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20240229 | 180000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20240229 | 175900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20240229 | 175800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20240229 | 175700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20240229 | 175600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20240229 | 175500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20240229 | 175400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20240229 | 175300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20240229 | 175200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20240229 | 175100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20240229 | 175000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20240229 | 174900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20240229 | 174800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20240229 | 174700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20240229 | 174600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20240229 | 174500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20240229 | 174400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20240229 | 174300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20240229 | 174200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20240229 | 174100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20240229 | 174000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20240229 | 173900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20240229 | 173800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20240229 | 173700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20240229 | 173600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20240229 | 173500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20240229 | 173400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20240229 | 173300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 6275 |
| 63 | 20240229 | 173200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20240229 | 173100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20240229 | 173000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20240229 | 172900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20240229 | 172800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20240229 | 172700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20240229 | 172600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20240229 | 172500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20240229 | 172400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20240229 | 172300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20240229 | 172200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20240229 | 172100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20240229 | 172000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20240229 | 171900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20240229 | 171800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20240229 | 171700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20240229 | 171600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20240229 | 171500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20240229 | 171400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20240229 | 171300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20240229 | 171200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20240229 | 171100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20240229 | 171000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20240229 | 170900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20240229 | 170800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20240229 | 170700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20240229 | 170600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20240229 | 170500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20240229 | 170400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20240229 | 170300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 6275 |
| 93 | 20240229 | 170200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20240229 | 170100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20240229 | 170000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20240229 | 165900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20240229 | 165800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20240229 | 165700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20240229 | 165600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20240229 | 165500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20240229 | 165400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20240229 | 165300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20240229 | 165200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20240229 | 165100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20240229 | 165000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20240229 | 164900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20240229 | 164800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20240229 | 164700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20240229 | 164600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20240229 | 164500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20240229 | 164400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20240229 | 164300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20240229 | 164200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20240229 | 164100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20240229 | 164000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20240229 | 163900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20240229 | 163800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20240229 | 163700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20240229 | 163600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20240229 | 163500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20240229 | 163400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20240229 | 163300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 6275 |
| 123 | 20240229 | 163200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20240229 | 163100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20240229 | 163000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20240229 | 162900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20240229 | 162800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20240229 | 162700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20240229 | 162600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20240229 | 162500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20240229 | 162400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20240229 | 162300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20240229 | 162200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20240229 | 162100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20240229 | 162000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20240229 | 161900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20240229 | 161800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20240229 | 161700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20240229 | 161600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20240229 | 161500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20240229 | 161400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20240229 | 161300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20240229 | 161200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20240229 | 161100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20240229 | 161000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20240229 | 160900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20240229 | 160800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20240229 | 160700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20240229 | 160600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20240229 | 160500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20240229 | 160400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20240229 | 160300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 6275 |
| 153 | 20240229 | 160200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20240229 | 160100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20240229 | 160000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20240229 | 155900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20240229 | 155800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20240229 | 155700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20240229 | 155600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20240229 | 155500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20240229 | 155400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20240229 | 155300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20240229 | 155200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20240229 | 155100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20240229 | 155000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20240229 | 154900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20240229 | 154800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20240229 | 154700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20240229 | 154600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20240229 | 154500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20240229 | 154400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20240229 | 154300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20240229 | 154200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20240229 | 154100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20240229 | 154000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20240229 | 153900 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20240229 | 153800 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20240229 | 153700 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20240229 | 153600 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20240229 | 153500 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20240229 | 153400 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20240229 | 153300 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 6275 |
| 183 | 20240229 | 153200 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20240229 | 153100 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20240229 | 153000 | 6194756200 | 32900 | 32900 | 32900 | 32900 | 6275 |
| 186 | 20240229 | 152900 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20240229 | 152800 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20240229 | 152700 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20240229 | 152600 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20240229 | 152500 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20240229 | 152400 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20240229 | 152300 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20240229 | 152200 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20240229 | 152100 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20240229 | 152000 | 5988308700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20240229 | 151900 | 5988308700 | 33100 | 32950 | 33150 | 32950 | 218 |
| 197 | 20240229 | 151800 | 5981093450 | 33100 | 32950 | 33150 | 32950 | 327 |
| 198 | 20240229 | 151700 | 5970266050 | 33100 | 33100 | 33150 | 33100 | 567 |
| 199 | 20240229 | 151600 | 5951492800 | 33150 | 32900 | 33150 | 32900 | 331 |
| 200 | 20240229 | 151500 | 5940537000 | 32900 | 32950 | 32950 | 32900 | 437 |
| 201 | 20240229 | 151400 | 5926144900 | 32950 | 33000 | 33000 | 32950 | 262 |
| 202 | 20240229 | 151300 | 5917503250 | 33000 | 33100 | 33150 | 33000 | 1340 |
| 203 | 20240229 | 151200 | 5873195750 | 33150 | 33150 | 33150 | 33100 | 330 |
| 204 | 20240229 | 151100 | 5862257250 | 33150 | 33150 | 33150 | 33100 | 398 |
| 205 | 20240229 | 151000 | 5849076200 | 33150 | 33050 | 33150 | 33050 | 806 |
| 206 | 20240229 | 150900 | 5822366700 | 33100 | 33050 | 33150 | 33050 | 823 |
| 207 | 20240229 | 150800 | 5795125850 | 33150 | 33050 | 33150 | 33000 | 595 |
| 208 | 20240229 | 150700 | 5775457150 | 32950 | 33000 | 33000 | 32950 | 388 |
| 209 | 20240229 | 150600 | 5762665350 | 32900 | 32950 | 33000 | 32900 | 338 |
| 210 | 20240229 | 150500 | 5751527550 | 32900 | 32900 | 33000 | 32900 | 810 |
| 211 | 20240229 | 150400 | 5724863150 | 32900 | 33000 | 33050 | 32850 | 1743 |
| 212 | 20240229 | 150300 | 5667455750 | 33000 | 33000 | 33050 | 33000 | 228 |
| 213 | 20240229 | 150200 | 5659921150 | 33050 | 33100 | 33100 | 33050 | 547 |
| 214 | 20240229 | 150100 | 5641839100 | 33050 | 33000 | 33100 | 33000 | 601 |
| 215 | 20240229 | 150000 | 5621990000 | 32950 | 32900 | 32950 | 32900 | 441 |
| 216 | 20240229 | 145900 | 5607460100 | 32900 | 32900 | 32950 | 32850 | 638 |
| 217 | 20240229 | 145800 | 5586467500 | 32900 | 32850 | 32900 | 32850 | 543 |
| 218 | 20240229 | 145700 | 5568620550 | 32850 | 32800 | 32900 | 32750 | 728 |
| 219 | 20240229 | 145600 | 5544710350 | 32800 | 32750 | 32800 | 32700 | 417 |
| 220 | 20240229 | 145500 | 5531064400 | 32750 | 32700 | 32750 | 32700 | 197 |
| 221 | 20240229 | 145400 | 5524615850 | 32700 | 32750 | 32750 | 32700 | 162 |
| 222 | 20240229 | 145300 | 5519310450 | 32700 | 32700 | 32750 | 32650 | 677 |
| 223 | 20240229 | 145200 | 5497147500 | 32700 | 32650 | 32700 | 32650 | 182 |
| 224 | 20240229 | 145100 | 5491196150 | 32650 | 32750 | 32750 | 32650 | 271 |
| 225 | 20240229 | 145000 | 5482336900 | 32700 | 32650 | 32700 | 32650 | 739 |
| 226 | 20240229 | 144900 | 5458192100 | 32700 | 32600 | 32700 | 32600 | 321 |
| 227 | 20240229 | 144800 | 5447711350 | 32650 | 32600 | 32650 | 32600 | 23 |
| 228 | 20240229 | 144700 | 5446961050 | 32600 | 32550 | 32600 | 32550 | 57 |
| 229 | 20240229 | 144600 | 5445102900 | 32550 | 32550 | 32550 | 32550 | 1051 |
| 230 | 20240229 | 144500 | 5410892850 | 32550 | 32550 | 32600 | 32500 | 2373 |
| 231 | 20240229 | 144400 | 5333694950 | 32550 | 32600 | 32600 | 32550 | 94 |
| 232 | 20240229 | 144300 | 5330635150 | 32550 | 32550 | 32550 | 32550 | 17 |
| 233 | 20240229 | 144200 | 5330081800 | 32550 | 32650 | 32650 | 32550 | 730 |
| 234 | 20240229 | 144100 | 5306316650 | 32650 | 32650 | 32650 | 32650 | 15 |
| 235 | 20240229 | 144000 | 5305826900 | 32550 | 32550 | 32700 | 32550 | 326 |
| 236 | 20240229 | 143900 | 5295194050 | 32550 | 32550 | 32550 | 32550 | 597 |
| 237 | 20240229 | 143800 | 5275761700 | 32550 | 32550 | 32600 | 32550 | 214 |
| 238 | 20240229 | 143700 | 5268795500 | 32550 | 32500 | 32600 | 32500 | 232 |
| 239 | 20240229 | 143600 | 5261243800 | 32550 | 32550 | 32600 | 32500 | 493 |
| 240 | 20240229 | 143500 | 5245200550 | 32550 | 32600 | 32650 | 32550 | 531 |
| 241 | 20240229 | 143400 | 5227915400 | 32600 | 32650 | 32650 | 32600 | 132 |
| 242 | 20240229 | 143300 | 5223610750 | 32600 | 32650 | 32700 | 32500 | 10660 |
| 243 | 20240229 | 143200 | 4876885550 | 32650 | 32650 | 32650 | 32650 | 358 |
| 244 | 20240229 | 143100 | 4865196850 | 32650 | 32650 | 32650 | 32600 | 5812 |
| 245 | 20240229 | 143000 | 4675689400 | 32650 | 32650 | 32700 | 32650 | 1776 |
| 246 | 20240229 | 142900 | 4617686900 | 32650 | 32700 | 32700 | 32650 | 233 |
| 247 | 20240229 | 142800 | 4610078800 | 32700 | 32650 | 32700 | 32650 | 49 |
| 248 | 20240229 | 142700 | 4608478850 | 32650 | 32650 | 32700 | 32650 | 143 |
| 249 | 20240229 | 142600 | 4603809400 | 32700 | 32800 | 32800 | 32600 | 3224 |
| 250 | 20240229 | 142500 | 4498523750 | 32700 | 32800 | 32850 | 32700 | 4645 |
| 251 | 20240229 | 142400 | 4346414200 | 32800 | 32800 | 32800 | 32800 | 719 |
| 252 | 20240229 | 142300 | 4322831000 | 32800 | 32800 | 32800 | 32800 | 308 |
| 253 | 20240229 | 142200 | 4312728600 | 32800 | 32800 | 32800 | 32800 | 1125 |
| 254 | 20240229 | 142100 | 4275828600 | 32850 | 32850 | 32850 | 32800 | 418 |
| 255 | 20240229 | 142000 | 4262098600 | 32800 | 32800 | 32800 | 32800 | 165 |
| 256 | 20240229 | 141900 | 4256686600 | 32800 | 32800 | 32800 | 32800 | 143 |
| 257 | 20240229 | 141800 | 4251996200 | 32800 | 32800 | 32800 | 32800 | 98 |
| 258 | 20240229 | 141700 | 4248781800 | 32800 | 32800 | 32800 | 32800 | 444 |
| 259 | 20240229 | 141600 | 4234218600 | 32800 | 32800 | 32800 | 32800 | 53 |
| 260 | 20240229 | 141500 | 4232480200 | 32800 | 32800 | 32800 | 32800 | 166 |
| 261 | 20240229 | 141400 | 4227035400 | 32800 | 32800 | 32800 | 32800 | 150 |
| 262 | 20240229 | 141300 | 4222115400 | 32800 | 32800 | 32800 | 32800 | 671 |
| 263 | 20240229 | 141200 | 4200106600 | 32800 | 32800 | 32850 | 32800 | 40 |
| 264 | 20240229 | 141100 | 4198794350 | 32800 | 32800 | 32850 | 32800 | 1423 |
| 265 | 20240229 | 141000 | 4152119900 | 32850 | 32800 | 32850 | 32800 | 395 |
| 266 | 20240229 | 140900 | 4139156150 | 32800 | 32800 | 32850 | 32800 | 386 |
| 267 | 20240229 | 140800 | 4126490800 | 32800 | 32800 | 32850 | 32800 | 237 |
| 268 | 20240229 | 140700 | 4118716950 | 32850 | 32850 | 32900 | 32800 | 113 |
| 269 | 20240229 | 140600 | 4115007550 | 32850 | 32850 | 32850 | 32850 | 1082 |
| 270 | 20240229 | 140500 | 4079463850 | 32850 | 32850 | 32900 | 32850 | 109 |
| 271 | 20240229 | 140400 | 4075883150 | 32900 | 32850 | 32900 | 32850 | 134 |
| 272 | 20240229 | 140300 | 4071476250 | 32850 | 32850 | 32900 | 32850 | 241 |
| 273 | 20240229 | 140200 | 4063554400 | 32900 | 32850 | 32900 | 32850 | 118 |
| 274 | 20240229 | 140100 | 4059677850 | 32850 | 32850 | 32900 | 32850 | 164 |
| 275 | 20240229 | 140000 | 4054285900 | 32850 | 32850 | 32850 | 32850 | 188 |
| 276 | 20240229 | 135900 | 4048110100 | 32850 | 32850 | 32900 | 32850 | 412 |
| 277 | 20240229 | 135800 | 4034570900 | 32850 | 32850 | 32850 | 32850 | 394 |
| 278 | 20240229 | 135700 | 4021628000 | 32850 | 32900 | 32900 | 32850 | 729 |
| 279 | 20240229 | 135600 | 3997676950 | 32900 | 32900 | 32950 | 32900 | 3184 |
| 280 | 20240229 | 135500 | 3892923250 | 32900 | 32900 | 32950 | 32900 | 118 |
| 281 | 20240229 | 135400 | 3889039850 | 32900 | 32950 | 32950 | 32900 | 87 |
| 282 | 20240229 | 135300 | 3886176700 | 32900 | 32900 | 32950 | 32900 | 116 |
| 283 | 20240229 | 135200 | 3882360100 | 32900 | 32900 | 32900 | 32900 | 110 |
| 284 | 20240229 | 135100 | 3878741100 | 32900 | 32900 | 32900 | 32900 | 35 |
| 285 | 20240229 | 135000 | 3877589600 | 32900 | 32950 | 32950 | 32900 | 620 |
| 286 | 20240229 | 134900 | 3857190100 | 32900 | 32900 | 32950 | 32900 | 46 |
| 287 | 20240229 | 134800 | 3855676200 | 32900 | 32900 | 32950 | 32900 | 179 |
| 288 | 20240229 | 134700 | 3849782100 | 32900 | 32950 | 32950 | 32900 | 10 |
| 289 | 20240229 | 134600 | 3849452900 | 32900 | 32950 | 33000 | 32900 | 214 |
| 290 | 20240229 | 134500 | 3842401100 | 32950 | 32950 | 33000 | 32950 | 39 |
| 291 | 20240229 | 134400 | 3841114550 | 32950 | 32950 | 33000 | 32900 | 118 |
| 292 | 20240229 | 134300 | 3837229700 | 32950 | 32950 | 32950 | 32950 | 44 |
| 293 | 20240229 | 134200 | 3835779900 | 33000 | 32900 | 33000 | 32900 | 2875 |
| 294 | 20240229 | 134100 | 3740923350 | 32950 | 32900 | 32950 | 32900 | 128 |
| 295 | 20240229 | 134000 | 3736707450 | 32950 | 32950 | 32950 | 32900 | 70 |
| 296 | 20240229 | 133900 | 3734401450 | 32900 | 32900 | 32950 | 32900 | 155 |
| 297 | 20240229 | 133800 | 3729297250 | 32950 | 32950 | 32950 | 32950 | 24 |
| 298 | 20240229 | 133700 | 3728506450 | 32950 | 32950 | 32950 | 32900 | 49 |
| 299 | 20240229 | 133600 | 3726891950 | 32950 | 32900 | 32950 | 32900 | 333 |
| 300 | 20240229 | 133500 | 3715922050 | 32900 | 32900 | 32950 | 32900 | 174 |
| 301 | 20240229 | 133400 | 3710192600 | 32900 | 32900 | 32900 | 32900 | 34 |
| 302 | 20240229 | 133300 | 3709074000 | 32950 | 32900 | 32950 | 32900 | 454 |
| 303 | 20240229 | 133200 | 3694114850 | 32900 | 32900 | 32900 | 32850 | 1131 |
| 304 | 20240229 | 133100 | 3656906750 | 32850 | 32850 | 32900 | 32850 | 155 |
| 305 | 20240229 | 133000 | 3651813000 | 32850 | 32850 | 32900 | 32850 | 18 |
| 306 | 20240229 | 132900 | 3651221600 | 32850 | 32850 | 32900 | 32850 | 224 |
| 307 | 20240229 | 132800 | 3643857650 | 32850 | 32850 | 32900 | 32850 | 345 |
| 308 | 20240229 | 132700 | 3632514300 | 32850 | 32900 | 32900 | 32850 | 44 |
| 309 | 20240229 | 132600 | 3631068850 | 32850 | 32850 | 32850 | 32850 | 501 |
| 310 | 20240229 | 132500 | 3614611000 | 32800 | 32850 | 32850 | 32800 | 720 |
| 311 | 20240229 | 132400 | 3590972450 | 32800 | 32800 | 32850 | 32800 | 51 |
| 312 | 20240229 | 132300 | 3589299150 | 32800 | 32800 | 32850 | 32800 | 90 |
| 313 | 20240229 | 132200 | 3586342900 | 32800 | 32850 | 32850 | 32800 | 502 |
| 314 | 20240229 | 132100 | 3569857250 | 32850 | 32850 | 32850 | 32800 | 14 |
| 315 | 20240229 | 132000 | 3569397500 | 32800 | 32800 | 32800 | 32800 | 80 |
| 316 | 20240229 | 131900 | 3566773500 | 32800 | 32850 | 32850 | 32800 | 69 |
| 317 | 20240229 | 131800 | 3564509750 | 32850 | 32800 | 32850 | 32800 | 781 |
| 318 | 20240229 | 131700 | 3538889850 | 32800 | 32850 | 32850 | 32800 | 473 |
| 319 | 20240229 | 131600 | 3523352250 | 32850 | 32950 | 32950 | 32800 | 3863 |
| 320 | 20240229 | 131500 | 3396370800 | 32900 | 32900 | 32900 | 32900 | 271 |
| 321 | 20240229 | 131400 | 3387454900 | 32900 | 32900 | 32950 | 32900 | 22 |
| 322 | 20240229 | 131300 | 3386730500 | 32900 | 32900 | 32900 | 32900 | 78 |
| 323 | 20240229 | 131200 | 3384164300 | 32900 | 32950 | 32950 | 32900 | 194 |
| 324 | 20240229 | 131100 | 3377779250 | 32900 | 32950 | 32950 | 32900 | 73 |
| 325 | 20240229 | 131000 | 3375377500 | 32900 | 32900 | 32950 | 32900 | 90 |
| 326 | 20240229 | 130900 | 3372416450 | 32900 | 32950 | 32950 | 32900 | 172 |
| 327 | 20240229 | 130800 | 3366756400 | 32950 | 32900 | 32950 | 32900 | 10 |
| 328 | 20240229 | 130700 | 3366427000 | 32900 | 32950 | 32950 | 32900 | 393 |
| 329 | 20240229 | 130600 | 3353496550 | 32900 | 32950 | 32950 | 32900 | 91 |
| 330 | 20240229 | 130500 | 3350501250 | 32950 | 32900 | 32950 | 32900 | 656 |
| 331 | 20240229 | 130400 | 3328886100 | 32900 | 32900 | 32950 | 32900 | 14 |
| 332 | 20240229 | 130300 | 3328425250 | 32900 | 32950 | 32950 | 32900 | 311 |
| 333 | 20240229 | 130200 | 3318188600 | 32900 | 32950 | 32950 | 32900 | 229 |
| 334 | 20240229 | 130100 | 3310651550 | 32900 | 32950 | 32950 | 32900 | 1071 |
| 335 | 20240229 | 130000 | 3275397950 | 32950 | 32950 | 32950 | 32900 | 401 |
| 336 | 20240229 | 125900 | 3262185500 | 32900 | 32900 | 32950 | 32900 | 95 |
| 337 | 20240229 | 125800 | 3259059700 | 32950 | 32950 | 32950 | 32900 | 189 |
| 338 | 20240229 | 125700 | 3252832200 | 32950 | 32950 | 32950 | 32900 | 34 |
| 339 | 20240229 | 125600 | 3251712900 | 32950 | 32950 | 32950 | 32900 | 54 |
| 340 | 20240229 | 125500 | 3249935650 | 32900 | 32850 | 32950 | 32850 | 874 |
| 341 | 20240229 | 125400 | 3221184500 | 32850 | 32950 | 32950 | 32850 | 6248 |
| 342 | 20240229 | 125300 | 3015559100 | 32950 | 33000 | 33000 | 32950 | 46 |
| 343 | 20240229 | 125200 | 3014042800 | 33000 | 33000 | 33000 | 33000 | 224 |
| 344 | 20240229 | 125100 | 3006650800 | 33000 | 33050 | 33050 | 33000 | 907 |
| 345 | 20240229 | 125000 | 2976719650 | 33000 | 33050 | 33050 | 33000 | 359 |
| 346 | 20240229 | 124900 | 2964855100 | 33000 | 33050 | 33050 | 33000 | 452 |
| 347 | 20240229 | 124800 | 2949924050 | 33050 | 33000 | 33050 | 33000 | 670 |
| 348 | 20240229 | 124700 | 2927813950 | 33000 | 33000 | 33000 | 33000 | 287 |
| 349 | 20240229 | 124600 | 2918342950 | 33000 | 33050 | 33050 | 33000 | 109 |
| 350 | 20240229 | 124500 | 2914744400 | 33050 | 33000 | 33050 | 33000 | 100 |
| 351 | 20240229 | 124400 | 2911444050 | 33050 | 33000 | 33050 | 33000 | 24 |
| 352 | 20240229 | 124300 | 2910651300 | 33000 | 33000 | 33050 | 33000 | 93 |
| 353 | 20240229 | 124200 | 2907582150 | 33000 | 33000 | 33000 | 33000 | 74 |
| 354 | 20240229 | 124100 | 2905140150 | 33050 | 33050 | 33050 | 33000 | 118 |
| 355 | 20240229 | 124000 | 2901243800 | 33000 | 33000 | 33050 | 33000 | 147 |
| 356 | 20240229 | 123900 | 2896392650 | 33050 | 33050 | 33050 | 33000 | 46 |
| 357 | 20240229 | 123800 | 2894872650 | 33050 | 33050 | 33050 | 33000 | 952 |
| 358 | 20240229 | 123700 | 2863454150 | 33050 | 33050 | 33050 | 33000 | 135 |
| 359 | 20240229 | 123600 | 2858995350 | 33050 | 33000 | 33050 | 33000 | 1129 |
| 360 | 20240229 | 123500 | 2821687700 | 33000 | 33050 | 33050 | 33000 | 46 |
| 361 | 20240229 | 123400 | 2820169450 | 33050 | 33050 | 33050 | 33000 | 66 |
| 362 | 20240229 | 123300 | 2817990550 | 33050 | 33050 | 33050 | 33050 | 1116 |
| 363 | 20240229 | 123200 | 2781106750 | 33050 | 33000 | 33100 | 33000 | 959 |
| 364 | 20240229 | 123100 | 2749412150 | 33000 | 33000 | 33050 | 33000 | 206 |
| 365 | 20240229 | 123000 | 2742612650 | 33000 | 33000 | 33000 | 33000 | 574 |
| 366 | 20240229 | 122900 | 2723670650 | 33000 | 33000 | 33050 | 33000 | 57 |
| 367 | 20240229 | 122800 | 2721787150 | 33050 | 33000 | 33050 | 33000 | 116 |
| 368 | 20240229 | 122700 | 2717959050 | 33000 | 33000 | 33000 | 33000 | 143 |
| 369 | 20240229 | 122600 | 2713240050 | 33000 | 33050 | 33050 | 33000 | 265 |
| 370 | 20240229 | 122500 | 2704490050 | 33050 | 33000 | 33050 | 33000 | 79 |
| 371 | 20240229 | 122400 | 2701879450 | 33050 | 33050 | 33050 | 33000 | 582 |
| 372 | 20240229 | 122300 | 2682667350 | 33050 | 33050 | 33050 | 33000 | 1560 |
| 373 | 20240229 | 122200 | 2631113600 | 33100 | 33100 | 33100 | 33050 | 221 |
| 374 | 20240229 | 122100 | 2623802150 | 33050 | 33050 | 33100 | 33050 | 234 |
| 375 | 20240229 | 122000 | 2616064450 | 33050 | 33050 | 33050 | 33050 | 530 |
| 376 | 20240229 | 121900 | 2598547950 | 33050 | 33050 | 33100 | 33050 | 242 |
| 377 | 20240229 | 121800 | 2590549800 | 33050 | 33100 | 33100 | 33050 | 268 |
| 378 | 20240229 | 121700 | 2581692350 | 33050 | 33050 | 33050 | 33050 | 21 |
| 379 | 20240229 | 121600 | 2580998300 | 33050 | 33050 | 33050 | 33050 | 75 |
| 380 | 20240229 | 121500 | 2578519550 | 33050 | 33100 | 33100 | 33050 | 114 |
| 381 | 20240229 | 121400 | 2574751800 | 33100 | 33100 | 33100 | 33050 | 110 |
| 382 | 20240229 | 121300 | 2571111100 | 33100 | 33100 | 33100 | 33100 | 276 |
| 383 | 20240229 | 121200 | 2561975500 | 33100 | 33150 | 33150 | 33100 | 529 |
| 384 | 20240229 | 121100 | 2544465100 | 33150 | 33100 | 33150 | 33100 | 55 |
| 385 | 20240229 | 121000 | 2542642600 | 33100 | 33150 | 33150 | 33100 | 185 |
| 386 | 20240229 | 120900 | 2536519050 | 33150 | 33150 | 33150 | 33100 | 203 |
| 387 | 20240229 | 120800 | 2529789700 | 33100 | 33100 | 33150 | 33100 | 151 |
| 388 | 20240229 | 120700 | 2524791150 | 33100 | 33150 | 33150 | 33100 | 38 |
| 389 | 20240229 | 120600 | 2523532000 | 33100 | 33100 | 33100 | 33100 | 175 |
| 390 | 20240229 | 120500 | 2517739500 | 33100 | 33150 | 33150 | 33100 | 288 |
| 391 | 20240229 | 120400 | 2508192400 | 33100 | 33100 | 33150 | 33100 | 121 |
| 392 | 20240229 | 120300 | 2504187250 | 33100 | 33100 | 33100 | 33100 | 127 |
| 393 | 20240229 | 120200 | 2499983550 | 33150 | 33100 | 33150 | 33100 | 257 |
| 394 | 20240229 | 120100 | 2491476800 | 33150 | 33150 | 33150 | 33100 | 24 |
| 395 | 20240229 | 120000 | 2490681700 | 33150 | 33100 | 33150 | 33100 | 286 |
| 396 | 20240229 | 115900 | 2481205250 | 33150 | 33100 | 33150 | 33100 | 107 |
| 397 | 20240229 | 115800 | 2477663200 | 33100 | 33100 | 33150 | 33100 | 7 |
| 398 | 20240229 | 115700 | 2477431300 | 33100 | 33150 | 33150 | 33100 | 207 |
| 399 | 20240229 | 115600 | 2470578100 | 33150 | 33100 | 33150 | 33100 | 78 |
| 400 | 20240229 | 115500 | 2467996250 | 33100 | 33100 | 33100 | 33100 | 94 |
| 401 | 20240229 | 115400 | 2464884850 | 33150 | 33100 | 33150 | 33100 | 81 |
| 402 | 20240229 | 115300 | 2462203700 | 33100 | 33100 | 33100 | 33100 | 51 |
| 403 | 20240229 | 115200 | 2460515600 | 33100 | 33100 | 33150 | 33050 | 1733 |
| 404 | 20240229 | 115100 | 2403207950 | 33100 | 33100 | 33150 | 33050 | 271 |
| 405 | 20240229 | 115000 | 2394237550 | 33100 | 33100 | 33100 | 33050 | 272 |
| 406 | 20240229 | 114900 | 2385236000 | 33100 | 33050 | 33100 | 33050 | 6 |
| 407 | 20240229 | 114800 | 2385037500 | 33100 | 33050 | 33100 | 33050 | 73 |
| 408 | 20240229 | 114700 | 2382624250 | 33050 | 33050 | 33100 | 33050 | 227 |
| 409 | 20240229 | 114600 | 2375111900 | 33050 | 33050 | 33050 | 33050 | 508 |
| 410 | 20240229 | 114500 | 2358322500 | 33050 | 33050 | 33100 | 33050 | 138 |
| 411 | 20240229 | 114400 | 2353761550 | 33050 | 33050 | 33050 | 33050 | 523 |
| 412 | 20240229 | 114300 | 2336476400 | 33050 | 33050 | 33100 | 33050 | 204 |
| 413 | 20240229 | 114200 | 2329732700 | 33100 | 33050 | 33100 | 33050 | 198 |
| 414 | 20240229 | 114100 | 2323187750 | 33050 | 33050 | 33050 | 33050 | 1025 |
| 415 | 20240229 | 114000 | 2289311500 | 33050 | 33050 | 33100 | 33050 | 8 |
| 416 | 20240229 | 113900 | 2289047000 | 33100 | 33150 | 33150 | 33050 | 6516 |
| 417 | 20240229 | 113800 | 2073332650 | 33200 | 33150 | 33200 | 33150 | 20 |
| 418 | 20240229 | 113700 | 2072669050 | 33150 | 33200 | 33200 | 33150 | 2594 |
| 419 | 20240229 | 113600 | 1986580800 | 33200 | 33200 | 33200 | 33200 | 244 |
| 420 | 20240229 | 113500 | 1978480000 | 33200 | 33250 | 33250 | 33200 | 1169 |
| 421 | 20240229 | 113400 | 1939634600 | 33250 | 33250 | 33250 | 33250 | 117 |
| 422 | 20240229 | 113300 | 1935744350 | 33300 | 33250 | 33300 | 33250 | 172 |
| 423 | 20240229 | 113200 | 1930016800 | 33300 | 33250 | 33300 | 33250 | 94 |
| 424 | 20240229 | 113100 | 1926887550 | 33300 | 33300 | 33300 | 33200 | 160 |
| 425 | 20240229 | 113000 | 1921569900 | 33200 | 33250 | 33250 | 33200 | 103 |
| 426 | 20240229 | 112900 | 1918145200 | 33200 | 33200 | 33250 | 33200 | 146 |
| 427 | 20240229 | 112800 | 1913297850 | 33200 | 33250 | 33250 | 33200 | 46 |
| 428 | 20240229 | 112700 | 1911768850 | 33250 | 33200 | 33250 | 33200 | 6 |
| 429 | 20240229 | 112600 | 1911569550 | 33250 | 33200 | 33250 | 33200 | 67 |
| 430 | 20240229 | 112500 | 1909341850 | 33250 | 33200 | 33250 | 33200 | 93 |
| 431 | 20240229 | 112400 | 1906251300 | 33200 | 33250 | 33250 | 33200 | 68 |
| 432 | 20240229 | 112300 | 1903991850 | 33200 | 33250 | 33250 | 33200 | 27 |
| 433 | 20240229 | 112200 | 1903094150 | 33200 | 33200 | 33200 | 33200 | 4 |
| 434 | 20240229 | 112100 | 1902961350 | 33200 | 33200 | 33200 | 33200 | 12 |
| 435 | 20240229 | 112000 | 1902562950 | 33250 | 33250 | 33300 | 33250 | 110 |
| 436 | 20240229 | 111900 | 1898905300 | 33300 | 33250 | 33300 | 33250 | 5 |
| 437 | 20240229 | 111800 | 1898739000 | 33250 | 33250 | 33300 | 33200 | 121 |
| 438 | 20240229 | 111700 | 1894716100 | 33250 | 33200 | 33250 | 33200 | 95 |
| 439 | 20240229 | 111600 | 1891557750 | 33200 | 33200 | 33300 | 33200 | 375 |
| 440 | 20240229 | 111500 | 1879107500 | 33250 | 33200 | 33250 | 33200 | 167 |
| 441 | 20240229 | 111400 | 1873558100 | 33250 | 33300 | 33300 | 33250 | 421 |
| 442 | 20240229 | 111300 | 1859557350 | 33300 | 33300 | 33300 | 33250 | 562 |
| 443 | 20240229 | 111200 | 1840870300 | 33250 | 33250 | 33300 | 33250 | 79 |
| 444 | 20240229 | 111100 | 1838243500 | 33300 | 33300 | 33300 | 33300 | 309 |
| 445 | 20240229 | 111000 | 1827953800 | 33300 | 33300 | 33300 | 33300 | 155 |
| 446 | 20240229 | 110900 | 1822792300 | 33250 | 33250 | 33300 | 33250 | 63 |
| 447 | 20240229 | 110800 | 1820696250 | 33200 | 33200 | 33250 | 33200 | 13 |
| 448 | 20240229 | 110700 | 1820264500 | 33200 | 33250 | 33250 | 33200 | 11 |
| 449 | 20240229 | 110600 | 1819898900 | 33200 | 33200 | 33200 | 33200 | 28 |
| 450 | 20240229 | 110500 | 1818969300 | 33200 | 33250 | 33250 | 33200 | 486 |
| 451 | 20240229 | 110400 | 1802815000 | 33200 | 33200 | 33200 | 33200 | 174 |
| 452 | 20240229 | 110300 | 1797038200 | 33200 | 33200 | 33200 | 33200 | 3 |
| 453 | 20240229 | 110200 | 1796938600 | 33200 | 33200 | 33200 | 33200 | 21 |
| 454 | 20240229 | 110100 | 1796241400 | 33200 | 33200 | 33200 | 33200 | 31 |
| 455 | 20240229 | 110000 | 1795212200 | 33150 | 33200 | 33200 | 33150 | 866 |
| 456 | 20240229 | 105900 | 1766462350 | 33150 | 33200 | 33200 | 33150 | 101 |
| 457 | 20240229 | 105800 | 1763112200 | 33200 | 33150 | 33200 | 33150 | 69 |
| 458 | 20240229 | 105700 | 1760822200 | 33150 | 33150 | 33200 | 33150 | 366 |
| 459 | 20240229 | 105600 | 1748683100 | 33150 | 33300 | 33300 | 33150 | 28 |
| 460 | 20240229 | 105500 | 1747750850 | 33350 | 33300 | 33350 | 33100 | 8246 |
| 461 | 20240229 | 105400 | 1473907150 | 33300 | 33300 | 33300 | 33300 | 630 |
| 462 | 20240229 | 105300 | 1452928150 | 33300 | 33300 | 33350 | 33300 | 9 |
| 463 | 20240229 | 105200 | 1452628200 | 33300 | 33350 | 33350 | 33300 | 3697 |
| 464 | 20240229 | 105100 | 1329483600 | 33350 | 33350 | 33350 | 33350 | 792 |
| 465 | 20240229 | 105000 | 1303070400 | 33350 | 33350 | 33350 | 33350 | 1 |
| 466 | 20240229 | 104900 | 1303037050 | 33350 | 33350 | 33350 | 33350 | 218 |
| 467 | 20240229 | 104800 | 1295766750 | 33350 | 33350 | 33350 | 33350 | 67 |
| 468 | 20240229 | 104700 | 1293532300 | 33350 | 33400 | 33400 | 33350 | 43 |
| 469 | 20240229 | 104600 | 1292096300 | 33350 | 33400 | 33400 | 33350 | 9 |
| 470 | 20240229 | 104500 | 1291795800 | 33350 | 33350 | 33350 | 33350 | 51 |
| 471 | 20240229 | 104400 | 1290094950 | 33350 | 33400 | 33400 | 33350 | 33 |
| 472 | 20240229 | 104300 | 1288994250 | 33350 | 33350 | 33350 | 33350 | 36 |
| 473 | 20240229 | 104200 | 1287793650 | 33350 | 33350 | 33400 | 33350 | 84 |
| 474 | 20240229 | 104100 | 1284991750 | 33400 | 33450 | 33450 | 33350 | 2184 |
| 475 | 20240229 | 104000 | 1212049100 | 33450 | 33450 | 33450 | 33450 | 57 |
| 476 | 20240229 | 103900 | 1210142450 | 33450 | 33450 | 33450 | 33450 | 6 |
| 477 | 20240229 | 103800 | 1209941750 | 33450 | 33450 | 33450 | 33450 | 15 |
| 478 | 20240229 | 103700 | 1209440000 | 33450 | 33450 | 33450 | 33450 | 61 |
| 479 | 20240229 | 103600 | 1207399550 | 33450 | 33450 | 33450 | 33450 | 4 |
| 480 | 20240229 | 103500 | 1207265750 | 33450 | 33450 | 33450 | 33450 | 464 |
| 481 | 20240229 | 103400 | 1191744950 | 33450 | 33450 | 33500 | 33450 | 162 |
| 482 | 20240229 | 103300 | 1186325000 | 33450 | 33500 | 33500 | 33450 | 142 |
| 483 | 20240229 | 103200 | 1181568600 | 33500 | 33450 | 33500 | 33450 | 63 |
| 484 | 20240229 | 103100 | 1179458250 | 33450 | 33500 | 33550 | 33450 | 52 |
| 485 | 20240229 | 103000 | 1177715950 | 33450 | 33450 | 33450 | 33450 | 3 |
| 486 | 20240229 | 102900 | 1177615600 | 33450 | 33450 | 33550 | 33450 | 86 |
| 487 | 20240229 | 102800 | 1174737850 | 33500 | 33500 | 33500 | 33450 | 201 |
| 488 | 20240229 | 102700 | 1168013300 | 33450 | 33450 | 33450 | 33450 | 0 |
| 489 | 20240229 | 102600 | 1168013300 | 33450 | 33500 | 33550 | 33450 | 41 |
| 490 | 20240229 | 102500 | 1166640550 | 33450 | 33450 | 33500 | 33450 | 23 |
| 491 | 20240229 | 102400 | 1165870900 | 33450 | 33500 | 33600 | 33450 | 45 |
| 492 | 20240229 | 102300 | 1164361600 | 33450 | 33450 | 33450 | 33450 | 2 |
| 493 | 20240229 | 102200 | 1164294700 | 33600 | 33450 | 33600 | 33450 | 17 |
| 494 | 20240229 | 102100 | 1163725350 | 33450 | 33500 | 33500 | 33450 | 13 |
| 495 | 20240229 | 102000 | 1163290400 | 33450 | 33450 | 33450 | 33450 | 82 |
| 496 | 20240229 | 101900 | 1160547500 | 33450 | 33500 | 33500 | 33450 | 7 |
| 497 | 20240229 | 101800 | 1160313100 | 33500 | 33500 | 33500 | 33500 | 23 |
| 498 | 20240229 | 101700 | 1159542600 | 33450 | 33600 | 33600 | 33450 | 1149 |
| 499 | 20240229 | 101600 | 1121049350 | 33550 | 33600 | 33600 | 33550 | 63 |
| 500 | 20240229 | 101500 | 1118933650 | 33600 | 33550 | 33600 | 33550 | 19 |
| 501 | 20240229 | 101400 | 1118296000 | 33550 | 33550 | 33600 | 33550 | 27 |
| 502 | 20240229 | 101300 | 1117389650 | 33550 | 33550 | 33550 | 33550 | 3 |
| 503 | 20240229 | 101200 | 1117289000 | 33550 | 33600 | 33600 | 33550 | 10 |
| 504 | 20240229 | 101100 | 1116953150 | 33600 | 33600 | 33650 | 33600 | 15 |
| 505 | 20240229 | 101000 | 1116449100 | 33550 | 33550 | 33600 | 33550 | 113 |
| 506 | 20240229 | 100900 | 1112657700 | 33600 | 33550 | 33600 | 33550 | 14 |
| 507 | 20240229 | 100800 | 1112187500 | 33550 | 33550 | 33550 | 33550 | 120 |
| 508 | 20240229 | 100700 | 1108161500 | 33600 | 33600 | 33600 | 33600 | 150 |
| 509 | 20240229 | 100600 | 1103121500 | 33600 | 33650 | 33650 | 33600 | 64 |
| 510 | 20240229 | 100500 | 1100970950 | 33600 | 33700 | 33700 | 33600 | 67 |
| 511 | 20240229 | 100400 | 1098716150 | 33700 | 33650 | 33700 | 33650 | 21 |
| 512 | 20240229 | 100300 | 1098009150 | 33650 | 33650 | 33650 | 33650 | 43 |
| 513 | 20240229 | 100200 | 1096562200 | 33650 | 33600 | 33650 | 33600 | 46 |
| 514 | 20240229 | 100100 | 1095015850 | 33600 | 33650 | 33750 | 33600 | 404 |
| 515 | 20240229 | 100000 | 1081421000 | 33700 | 33700 | 33700 | 33650 | 289 |
| 516 | 20240229 | 095900 | 1071685300 | 33700 | 33650 | 33700 | 33650 | 109 |
| 517 | 20240229 | 095800 | 1068013650 | 33650 | 33650 | 33700 | 33600 | 19 |
| 518 | 20240229 | 095700 | 1067374850 | 33650 | 33600 | 33650 | 33600 | 23 |
| 519 | 20240229 | 095600 | 1066602000 | 33650 | 33600 | 33650 | 33600 | 120 |
| 520 | 20240229 | 095500 | 1062568150 | 33600 | 33550 | 33600 | 33550 | 19 |
| 521 | 20240229 | 095400 | 1061930450 | 33550 | 33600 | 33600 | 33550 | 27 |
| 522 | 20240229 | 095300 | 1061024500 | 33550 | 33500 | 33600 | 33500 | 114 |
| 523 | 20240229 | 095200 | 1057204350 | 33500 | 33500 | 33500 | 33500 | 17 |
| 524 | 20240229 | 095100 | 1056634850 | 33550 | 33550 | 33550 | 33500 | 111 |
| 525 | 20240229 | 095000 | 1052910950 | 33500 | 33550 | 33550 | 33500 | 45 |
| 526 | 20240229 | 094900 | 1051401300 | 33550 | 33600 | 33600 | 33550 | 201 |
| 527 | 20240229 | 094800 | 1044647750 | 33500 | 33650 | 33700 | 33500 | 148 |
| 528 | 20240229 | 094700 | 1039675700 | 33700 | 33500 | 33700 | 33500 | 127 |
| 529 | 20240229 | 094600 | 1035409350 | 33700 | 33500 | 33700 | 33500 | 91 |
| 530 | 20240229 | 094500 | 1032347050 | 33500 | 33650 | 33650 | 33500 | 298 |
| 531 | 20240229 | 094400 | 1022337550 | 33600 | 33650 | 33650 | 33600 | 16 |
| 532 | 20240229 | 094300 | 1021799200 | 33600 | 33650 | 33650 | 33600 | 17 |
| 533 | 20240229 | 094200 | 1021227800 | 33650 | 33550 | 33650 | 33500 | 364 |
| 534 | 20240229 | 094100 | 1009017050 | 33550 | 33500 | 33550 | 33500 | 100 |
| 535 | 20240229 | 094000 | 1005666150 | 33500 | 33450 | 33500 | 33400 | 779 |
| 536 | 20240229 | 093900 | 979598450 | 33400 | 33350 | 33400 | 33350 | 28 |
| 537 | 20240229 | 093800 | 978663300 | 33350 | 33450 | 33450 | 33350 | 105 |
| 538 | 20240229 | 093700 | 975156100 | 33450 | 33400 | 33450 | 33400 | 636 |
| 539 | 20240229 | 093600 | 953888650 | 33400 | 33450 | 33450 | 33400 | 189 |
| 540 | 20240229 | 093500 | 947568850 | 33400 | 33400 | 33450 | 33400 | 39 |
| 541 | 20240229 | 093400 | 946265050 | 33400 | 33350 | 33400 | 33350 | 290 |
| 542 | 20240229 | 093300 | 936579150 | 33400 | 33350 | 33400 | 33350 | 28 |
| 543 | 20240229 | 093200 | 935645100 | 33350 | 33350 | 33400 | 33350 | 155 |
| 544 | 20240229 | 093100 | 930475250 | 33400 | 33400 | 33400 | 33400 | 36 |
| 545 | 20240229 | 093000 | 929272850 | 33400 | 33400 | 33400 | 33400 | 3 |
| 546 | 20240229 | 092900 | 929172650 | 33350 | 33350 | 33350 | 33350 | 112 |
| 547 | 20240229 | 092800 | 925437450 | 33350 | 33350 | 33350 | 33350 | 66 |
| 548 | 20240229 | 092700 | 923236350 | 33350 | 33400 | 33400 | 33350 | 37 |
| 549 | 20240229 | 092600 | 922001300 | 33400 | 33300 | 33400 | 33300 | 303 |
| 550 | 20240229 | 092500 | 911900550 | 33250 | 33300 | 33300 | 33250 | 447 |
| 551 | 20240229 | 092400 | 897017150 | 33300 | 33300 | 33300 | 33300 | 82 |
| 552 | 20240229 | 092300 | 894286550 | 33300 | 33250 | 33300 | 33250 | 651 |
| 553 | 20240229 | 092200 | 872625000 | 33300 | 33300 | 33300 | 33250 | 1063 |
| 554 | 20240229 | 092100 | 837247850 | 33300 | 33250 | 33350 | 33250 | 325 |
| 555 | 20240229 | 092000 | 826429950 | 33250 | 33250 | 33300 | 33200 | 849 |
| 556 | 20240229 | 091900 | 798226000 | 33250 | 33300 | 33300 | 33200 | 4101 |
| 557 | 20240229 | 091800 | 661807800 | 33350 | 33350 | 33350 | 33300 | 539 |
| 558 | 20240229 | 091700 | 643851300 | 33300 | 33350 | 33400 | 33300 | 1669 |
| 559 | 20240229 | 091600 | 588185950 | 33400 | 33400 | 33400 | 33400 | 64 |
| 560 | 20240229 | 091500 | 586048350 | 33400 | 33400 | 33400 | 33350 | 26 |
| 561 | 20240229 | 091400 | 585180200 | 33400 | 33450 | 33450 | 33400 | 840 |
| 562 | 20240229 | 091300 | 557107550 | 33400 | 33400 | 33450 | 33400 | 6 |
| 563 | 20240229 | 091200 | 556907000 | 33400 | 33400 | 33450 | 33350 | 972 |
| 564 | 20240229 | 091100 | 524447850 | 33400 | 33350 | 33400 | 33350 | 757 |
| 565 | 20240229 | 091000 | 499164800 | 33350 | 33300 | 33400 | 33300 | 108 |
| 566 | 20240229 | 090900 | 495565950 | 33300 | 33350 | 33400 | 33300 | 654 |
| 567 | 20240229 | 090800 | 473765200 | 33350 | 33500 | 33650 | 33250 | 3854 |
| 568 | 20240229 | 090700 | 345080750 | 33500 | 33650 | 33650 | 33450 | 4844 |
| 569 | 20240229 | 090600 | 182659500 | 33650 | 33650 | 33650 | 33650 | 51 |
| 570 | 20240229 | 090500 | 180943350 | 33650 | 33650 | 33700 | 33600 | 296 |
| 571 | 20240229 | 090400 | 170982400 | 33700 | 33700 | 33700 | 33650 | 255 |
| 572 | 20240229 | 090300 | 162400550 | 33700 | 33800 | 33850 | 33600 | 1173 |
| 573 | 20240229 | 090200 | 122869350 | 33850 | 33900 | 34100 | 33800 | 1392 |
| 574 | 20240229 | 090100 | 75671250 | 33900 | 33950 | 33950 | 33900 | 1387 |
| 575 | 20240229 | 090000 | 28645500 | 33900 | 33900 | 33900 | 33900 | 845 |