34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 101455 |
| 3 | 20240229 | 184600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 4 | 20240229 | 184500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 5 | 20240229 | 184400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 6 | 20240229 | 184300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 7 | 20240229 | 184200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 8 | 20240229 | 184100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 9 | 20240229 | 184000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 10 | 20240229 | 183900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 11 | 20240229 | 183800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 12 | 20240229 | 183700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 13 | 20240229 | 183600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 14 | 20240229 | 183500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 15 | 20240229 | 183400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 16 | 20240229 | 183300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 17 | 20240229 | 183200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 18 | 20240229 | 183100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 19 | 20240229 | 183000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 20 | 20240229 | 182900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 21 | 20240229 | 182800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 22 | 20240229 | 182700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 23 | 20240229 | 182600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 24 | 20240229 | 182500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 25 | 20240229 | 182400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 26 | 20240229 | 182300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 27 | 20240229 | 182200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 28 | 20240229 | 182100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 29 | 20240229 | 182000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 30 | 20240229 | 181900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 31 | 20240229 | 181800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 32 | 20240229 | 181700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 101455 |
| 33 | 20240229 | 181600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 34 | 20240229 | 181500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 35 | 20240229 | 181400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 36 | 20240229 | 181300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 37 | 20240229 | 181200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 38 | 20240229 | 181100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 39 | 20240229 | 181000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 40 | 20240229 | 180900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 41 | 20240229 | 180800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 42 | 20240229 | 180700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 43 | 20240229 | 180600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 44 | 20240229 | 180500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 45 | 20240229 | 180400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 46 | 20240229 | 180300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 47 | 20240229 | 180200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 48 | 20240229 | 180100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 49 | 20240229 | 180000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 50 | 20240229 | 175900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 51 | 20240229 | 175800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 52 | 20240229 | 175700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 53 | 20240229 | 175600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 54 | 20240229 | 175500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 55 | 20240229 | 175400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 56 | 20240229 | 175300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 57 | 20240229 | 175200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 58 | 20240229 | 175100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 59 | 20240229 | 175000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 60 | 20240229 | 174900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 61 | 20240229 | 174800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 62 | 20240229 | 174700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 101455 |
| 63 | 20240229 | 174600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 64 | 20240229 | 174500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 65 | 20240229 | 174400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 66 | 20240229 | 174300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 67 | 20240229 | 174200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 68 | 20240229 | 174100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 69 | 20240229 | 174000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 70 | 20240229 | 173900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 71 | 20240229 | 173800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 72 | 20240229 | 173700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 73 | 20240229 | 173600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 74 | 20240229 | 173500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 75 | 20240229 | 173400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 76 | 20240229 | 173300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 77 | 20240229 | 173200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 78 | 20240229 | 173100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 79 | 20240229 | 173000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 80 | 20240229 | 172900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 81 | 20240229 | 172800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 82 | 20240229 | 172700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 83 | 20240229 | 172600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 84 | 20240229 | 172500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 85 | 20240229 | 172400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 86 | 20240229 | 172300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 87 | 20240229 | 172200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 88 | 20240229 | 172100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 89 | 20240229 | 172000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 90 | 20240229 | 171900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 91 | 20240229 | 171800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 92 | 20240229 | 171700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 101455 |
| 93 | 20240229 | 171600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 94 | 20240229 | 171500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 95 | 20240229 | 171400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 96 | 20240229 | 171300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 97 | 20240229 | 171200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 98 | 20240229 | 171100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 99 | 20240229 | 171000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 100 | 20240229 | 170900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 101 | 20240229 | 170800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 102 | 20240229 | 170700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 103 | 20240229 | 170600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 104 | 20240229 | 170500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 105 | 20240229 | 170400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 106 | 20240229 | 170300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 107 | 20240229 | 170200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 108 | 20240229 | 170100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 109 | 20240229 | 170000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 110 | 20240229 | 165900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 111 | 20240229 | 165800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 112 | 20240229 | 165700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 113 | 20240229 | 165600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 114 | 20240229 | 165500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 115 | 20240229 | 165400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 116 | 20240229 | 165300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 117 | 20240229 | 165200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 118 | 20240229 | 165100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 119 | 20240229 | 165000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 120 | 20240229 | 164900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 121 | 20240229 | 164800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 122 | 20240229 | 164700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 101455 |
| 123 | 20240229 | 164600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 124 | 20240229 | 164500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 125 | 20240229 | 164400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 126 | 20240229 | 164300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 127 | 20240229 | 164200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 128 | 20240229 | 164100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 129 | 20240229 | 164000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 130 | 20240229 | 163900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 131 | 20240229 | 163800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 132 | 20240229 | 163700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 133 | 20240229 | 163600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 134 | 20240229 | 163500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 135 | 20240229 | 163400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 136 | 20240229 | 163300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 137 | 20240229 | 163200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 138 | 20240229 | 163100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 139 | 20240229 | 163000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 140 | 20240229 | 162900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 141 | 20240229 | 162800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 142 | 20240229 | 162700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 143 | 20240229 | 162600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 144 | 20240229 | 162500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 145 | 20240229 | 162400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 146 | 20240229 | 162300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 147 | 20240229 | 162200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 148 | 20240229 | 162100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 149 | 20240229 | 162000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 150 | 20240229 | 161900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 151 | 20240229 | 161800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 152 | 20240229 | 161700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 101455 |
| 153 | 20240229 | 161600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 154 | 20240229 | 161500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 155 | 20240229 | 161400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 156 | 20240229 | 161300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 157 | 20240229 | 161200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 158 | 20240229 | 161100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 159 | 20240229 | 161000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 160 | 20240229 | 160900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 161 | 20240229 | 160800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 162 | 20240229 | 160700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 163 | 20240229 | 160600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 164 | 20240229 | 160500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 165 | 20240229 | 160400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 166 | 20240229 | 160300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 167 | 20240229 | 160200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 168 | 20240229 | 160100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 169 | 20240229 | 160000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 170 | 20240229 | 155900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 171 | 20240229 | 155800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 172 | 20240229 | 155700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 173 | 20240229 | 155600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 174 | 20240229 | 155500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 175 | 20240229 | 155400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 176 | 20240229 | 155300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 177 | 20240229 | 155200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 178 | 20240229 | 155100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 179 | 20240229 | 155000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 180 | 20240229 | 154900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 181 | 20240229 | 154800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 182 | 20240229 | 154700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 101455 |
| 183 | 20240229 | 154600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 184 | 20240229 | 154500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 185 | 20240229 | 154400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 186 | 20240229 | 154300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 187 | 20240229 | 154200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 188 | 20240229 | 154100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 189 | 20240229 | 154000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 190 | 20240229 | 153900 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 191 | 20240229 | 153800 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 192 | 20240229 | 153700 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 193 | 20240229 | 153600 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 194 | 20240229 | 153500 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 195 | 20240229 | 153400 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 196 | 20240229 | 153300 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 197 | 20240229 | 153200 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 198 | 20240229 | 153100 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 0 |
| 199 | 20240229 | 153000 | 91860926500 | 377000 | 377000 | 377000 | 377000 | 101455 |
| 200 | 20240229 | 152900 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 201 | 20240229 | 152800 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 202 | 20240229 | 152700 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 203 | 20240229 | 152600 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 204 | 20240229 | 152500 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 205 | 20240229 | 152400 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 206 | 20240229 | 152300 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 207 | 20240229 | 152200 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 208 | 20240229 | 152100 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 209 | 20240229 | 152000 | 53612391500 | 380000 | 380000 | 380000 | 380000 | 0 |
| 210 | 20240229 | 151900 | 53612391500 | 380000 | 380500 | 381000 | 380000 | 1890 |
| 211 | 20240229 | 151800 | 52894008000 | 380500 | 380500 | 381000 | 380500 | 512 |
| 212 | 20240229 | 151700 | 52699120000 | 381000 | 380500 | 381000 | 380500 | 589 |
| 213 | 20240229 | 151600 | 52474846500 | 381000 | 380500 | 381500 | 380500 | 1784 |
| 214 | 20240229 | 151500 | 51795188500 | 381000 | 380500 | 381000 | 380500 | 408 |
| 215 | 20240229 | 151400 | 51639783500 | 380500 | 380500 | 381000 | 380000 | 1399 |
| 216 | 20240229 | 151300 | 51107377500 | 380000 | 379500 | 380500 | 379500 | 620 |
| 217 | 20240229 | 151200 | 50871731000 | 380000 | 380000 | 380500 | 379500 | 490 |
| 218 | 20240229 | 151100 | 50685555500 | 380000 | 380000 | 380000 | 379500 | 351 |
| 219 | 20240229 | 151000 | 50552206000 | 380000 | 380000 | 380000 | 379500 | 548 |
| 220 | 20240229 | 150900 | 50344006000 | 380000 | 379500 | 380000 | 379500 | 602 |
| 221 | 20240229 | 150800 | 50115308000 | 380000 | 379500 | 380000 | 379500 | 1885 |
| 222 | 20240229 | 150700 | 49399257000 | 380000 | 379500 | 380000 | 379500 | 298 |
| 223 | 20240229 | 150600 | 49286072000 | 379500 | 379500 | 380000 | 379500 | 281 |
| 224 | 20240229 | 150500 | 49179333000 | 380000 | 379500 | 380000 | 379500 | 464 |
| 225 | 20240229 | 150400 | 49003083500 | 379500 | 380000 | 380000 | 379500 | 353 |
| 226 | 20240229 | 150300 | 48869024000 | 379500 | 379500 | 380000 | 379500 | 322 |
| 227 | 20240229 | 150200 | 48746723000 | 380000 | 380000 | 380000 | 379500 | 372 |
| 228 | 20240229 | 150100 | 48605442000 | 379500 | 379500 | 380000 | 379500 | 259 |
| 229 | 20240229 | 150000 | 48507094500 | 379500 | 379500 | 380000 | 379500 | 962 |
| 230 | 20240229 | 145900 | 48141901500 | 379500 | 379500 | 380000 | 379500 | 312 |
| 231 | 20240229 | 145800 | 48023423000 | 379500 | 380000 | 380000 | 379500 | 300 |
| 232 | 20240229 | 145700 | 47909542000 | 379500 | 379500 | 380000 | 379500 | 229 |
| 233 | 20240229 | 145600 | 47822620000 | 379500 | 379500 | 380000 | 379500 | 157 |
| 234 | 20240229 | 145500 | 47763033000 | 379500 | 380000 | 380000 | 379500 | 169 |
| 235 | 20240229 | 145400 | 47698885000 | 379500 | 379500 | 380000 | 379500 | 229 |
| 236 | 20240229 | 145300 | 47611977000 | 379500 | 379500 | 380000 | 379500 | 250 |
| 237 | 20240229 | 145200 | 47517065000 | 379500 | 380000 | 380000 | 379500 | 4878 |
| 238 | 20240229 | 145100 | 45664190500 | 380000 | 380000 | 380500 | 380000 | 101 |
| 239 | 20240229 | 145000 | 45625809000 | 380000 | 380000 | 380500 | 380000 | 221 |
| 240 | 20240229 | 144900 | 45541803000 | 380000 | 380500 | 380500 | 380000 | 336 |
| 241 | 20240229 | 144800 | 45414115000 | 380000 | 380500 | 380500 | 380000 | 203 |
| 242 | 20240229 | 144700 | 45336962000 | 380500 | 380000 | 380500 | 380000 | 148 |
| 243 | 20240229 | 144600 | 45280702500 | 380500 | 380000 | 380500 | 380000 | 242 |
| 244 | 20240229 | 144500 | 45188679500 | 380000 | 380500 | 380500 | 380000 | 133 |
| 245 | 20240229 | 144400 | 45138126000 | 380000 | 380000 | 380500 | 380000 | 140 |
| 246 | 20240229 | 144300 | 45084905500 | 380500 | 380500 | 380500 | 380000 | 148 |
| 247 | 20240229 | 144200 | 45028658500 | 380500 | 380000 | 380500 | 380000 | 120 |
| 248 | 20240229 | 144100 | 44983025000 | 380500 | 380500 | 380500 | 380000 | 125 |
| 249 | 20240229 | 144000 | 44935479000 | 380000 | 380500 | 380500 | 380000 | 87 |
| 250 | 20240229 | 143900 | 44902389500 | 380000 | 380000 | 380500 | 380000 | 325 |
| 251 | 20240229 | 143800 | 44778775500 | 380500 | 380500 | 380500 | 380000 | 160 |
| 252 | 20240229 | 143700 | 44717931500 | 380500 | 380500 | 380500 | 380000 | 197 |
| 253 | 20240229 | 143600 | 44643007000 | 380000 | 380500 | 380500 | 380000 | 973 |
| 254 | 20240229 | 143500 | 44272920000 | 380000 | 380500 | 380500 | 380000 | 82 |
| 255 | 20240229 | 143400 | 44241743500 | 380500 | 380500 | 380500 | 380000 | 246 |
| 256 | 20240229 | 143300 | 44148209000 | 380000 | 380000 | 380500 | 380000 | 172 |
| 257 | 20240229 | 143200 | 44082803000 | 380000 | 380000 | 380500 | 380000 | 77 |
| 258 | 20240229 | 143100 | 44053531500 | 380500 | 380000 | 380500 | 380000 | 123 |
| 259 | 20240229 | 143000 | 44006765000 | 380000 | 380000 | 380500 | 380000 | 361 |
| 260 | 20240229 | 142900 | 43869557000 | 380000 | 380000 | 380500 | 380000 | 111 |
| 261 | 20240229 | 142800 | 43827340500 | 380500 | 380500 | 380500 | 380000 | 155 |
| 262 | 20240229 | 142700 | 43768407000 | 380500 | 380000 | 380500 | 380000 | 120 |
| 263 | 20240229 | 142600 | 43722762000 | 380000 | 380000 | 380500 | 380000 | 197 |
| 264 | 20240229 | 142500 | 43647877000 | 380000 | 380000 | 380500 | 380000 | 230 |
| 265 | 20240229 | 142400 | 43560375000 | 380000 | 380000 | 380500 | 380000 | 50 |
| 266 | 20240229 | 142300 | 43541365000 | 380000 | 380500 | 380500 | 380000 | 124 |
| 267 | 20240229 | 142200 | 43494195500 | 380000 | 380500 | 380500 | 380000 | 42 |
| 268 | 20240229 | 142100 | 43478232000 | 380000 | 380500 | 380500 | 380000 | 79 |
| 269 | 20240229 | 142000 | 43448200000 | 380000 | 380000 | 380500 | 380000 | 110 |
| 270 | 20240229 | 141900 | 43406393000 | 380000 | 380500 | 380500 | 380000 | 50 |
| 271 | 20240229 | 141800 | 43387387500 | 380500 | 380000 | 380500 | 380000 | 59 |
| 272 | 20240229 | 141700 | 43364950500 | 380500 | 380500 | 380500 | 380000 | 90 |
| 273 | 20240229 | 141600 | 43330724000 | 380000 | 380500 | 380500 | 380000 | 67 |
| 274 | 20240229 | 141500 | 43305237500 | 380500 | 380000 | 380500 | 380000 | 111 |
| 275 | 20240229 | 141400 | 43263030500 | 380000 | 380000 | 380500 | 380000 | 164 |
| 276 | 20240229 | 141300 | 43200663000 | 380000 | 380500 | 380500 | 380000 | 31 |
| 277 | 20240229 | 141200 | 43188876500 | 380000 | 380500 | 380500 | 380000 | 167 |
| 278 | 20240229 | 141100 | 43125348000 | 380500 | 380500 | 380500 | 380000 | 119 |
| 279 | 20240229 | 141000 | 43080099000 | 380500 | 380500 | 380500 | 380000 | 247 |
| 280 | 20240229 | 140900 | 42986128000 | 380500 | 380500 | 380500 | 380000 | 411 |
| 281 | 20240229 | 140800 | 42829761000 | 380000 | 380000 | 380500 | 380000 | 737 |
| 282 | 20240229 | 140700 | 42549411000 | 380000 | 380000 | 380500 | 380000 | 185 |
| 283 | 20240229 | 140600 | 42479096500 | 380500 | 380000 | 380500 | 380000 | 83 |
| 284 | 20240229 | 140500 | 42447537000 | 380500 | 380000 | 380500 | 380000 | 87 |
| 285 | 20240229 | 140400 | 42414465500 | 380500 | 380000 | 380500 | 380000 | 67 |
| 286 | 20240229 | 140300 | 42388976500 | 380500 | 380500 | 380500 | 380000 | 86 |
| 287 | 20240229 | 140200 | 42356292000 | 380000 | 380500 | 380500 | 380000 | 44 |
| 288 | 20240229 | 140100 | 42339569000 | 380000 | 380000 | 380500 | 380000 | 296 |
| 289 | 20240229 | 140000 | 42227059000 | 380000 | 380000 | 380500 | 379500 | 556 |
| 290 | 20240229 | 135900 | 42015778500 | 380000 | 379500 | 380000 | 379500 | 251 |
| 291 | 20240229 | 135800 | 41920413000 | 380000 | 380000 | 380000 | 379500 | 268 |
| 292 | 20240229 | 135700 | 41818586000 | 380000 | 379500 | 380000 | 379500 | 67 |
| 293 | 20240229 | 135600 | 41793150000 | 380000 | 379500 | 380000 | 379500 | 140 |
| 294 | 20240229 | 135500 | 41740011000 | 380000 | 379500 | 380000 | 379500 | 179 |
| 295 | 20240229 | 135400 | 41672054000 | 380000 | 379500 | 380000 | 379500 | 144 |
| 296 | 20240229 | 135300 | 41617384500 | 379500 | 380000 | 380000 | 379500 | 114 |
| 297 | 20240229 | 135200 | 41574080000 | 380000 | 380000 | 380000 | 379500 | 100 |
| 298 | 20240229 | 135100 | 41536111000 | 379500 | 380000 | 380000 | 379500 | 212 |
| 299 | 20240229 | 135000 | 41455616500 | 380000 | 379500 | 380000 | 379500 | 142 |
| 300 | 20240229 | 134900 | 41401694000 | 379500 | 380000 | 380000 | 379500 | 87 |
| 301 | 20240229 | 134800 | 41368652000 | 380000 | 379500 | 380000 | 379500 | 90 |
| 302 | 20240229 | 134700 | 41334493000 | 379500 | 379500 | 380000 | 379500 | 76 |
| 303 | 20240229 | 134600 | 41305636500 | 379500 | 380000 | 380000 | 379500 | 116 |
| 304 | 20240229 | 134500 | 41261601000 | 379500 | 380000 | 380000 | 379500 | 68 |
| 305 | 20240229 | 134400 | 41235784000 | 379500 | 379500 | 380000 | 379500 | 51 |
| 306 | 20240229 | 134300 | 41216423000 | 379500 | 379500 | 380000 | 379500 | 51 |
| 307 | 20240229 | 134200 | 41197058000 | 379500 | 379500 | 380000 | 379500 | 51 |
| 308 | 20240229 | 134100 | 41177694500 | 380000 | 379500 | 380000 | 379500 | 167 |
| 309 | 20240229 | 134000 | 41114306000 | 379500 | 380000 | 380000 | 379500 | 149 |
| 310 | 20240229 | 133900 | 41057749500 | 380000 | 380000 | 380000 | 379500 | 70 |
| 311 | 20240229 | 133800 | 41031174000 | 379500 | 380000 | 380000 | 379500 | 45 |
| 312 | 20240229 | 133700 | 41014094000 | 379500 | 379500 | 380000 | 379500 | 80 |
| 313 | 20240229 | 133600 | 40983732000 | 380000 | 379500 | 380000 | 379500 | 286 |
| 314 | 20240229 | 133500 | 40875184000 | 380000 | 379500 | 380000 | 379500 | 132 |
| 315 | 20240229 | 133400 | 40825083000 | 380000 | 379500 | 380000 | 379500 | 106 |
| 316 | 20240229 | 133300 | 40784841500 | 380000 | 379500 | 380000 | 379500 | 35 |
| 317 | 20240229 | 133200 | 40771554000 | 379500 | 379500 | 380000 | 379500 | 83 |
| 318 | 20240229 | 133100 | 40740022000 | 379500 | 380000 | 380000 | 379500 | 135 |
| 319 | 20240229 | 133000 | 40688767000 | 380000 | 380000 | 380000 | 379500 | 228 |
| 320 | 20240229 | 132900 | 40602182500 | 380000 | 380000 | 380000 | 379500 | 77 |
| 321 | 20240229 | 132800 | 40572930000 | 380000 | 379500 | 380000 | 379500 | 209 |
| 322 | 20240229 | 132700 | 40493515500 | 379500 | 380000 | 380000 | 379500 | 121 |
| 323 | 20240229 | 132600 | 40447558500 | 380000 | 379500 | 380000 | 379500 | 270 |
| 324 | 20240229 | 132500 | 40344971500 | 379500 | 379500 | 380000 | 379500 | 196 |
| 325 | 20240229 | 132400 | 40270568500 | 379500 | 380500 | 380500 | 379500 | 955 |
| 326 | 20240229 | 132300 | 39907698000 | 380000 | 380000 | 380500 | 380000 | 29 |
| 327 | 20240229 | 132200 | 39896675500 | 380000 | 380000 | 380500 | 380000 | 97 |
| 328 | 20240229 | 132100 | 39859786500 | 380500 | 380500 | 380500 | 380000 | 123 |
| 329 | 20240229 | 132000 | 39813006500 | 380000 | 380500 | 380500 | 380000 | 48 |
| 330 | 20240229 | 131900 | 39794760000 | 380000 | 380500 | 380500 | 380000 | 407 |
| 331 | 20240229 | 131800 | 39639941000 | 380000 | 380500 | 380500 | 380000 | 38 |
| 332 | 20240229 | 131700 | 39625496500 | 380000 | 380500 | 380500 | 380000 | 79 |
| 333 | 20240229 | 131600 | 39595457000 | 380000 | 380500 | 380500 | 380000 | 607 |
| 334 | 20240229 | 131500 | 39364496000 | 380500 | 380500 | 381000 | 380500 | 133 |
| 335 | 20240229 | 131400 | 39313880000 | 381000 | 380500 | 381000 | 380500 | 129 |
| 336 | 20240229 | 131300 | 39264791500 | 380500 | 380500 | 381000 | 380500 | 233 |
| 337 | 20240229 | 131200 | 39176132000 | 380500 | 380500 | 380500 | 380000 | 305 |
| 338 | 20240229 | 131100 | 39060093500 | 380500 | 380000 | 380500 | 380000 | 99 |
| 339 | 20240229 | 131000 | 39022446500 | 380000 | 380000 | 380500 | 379500 | 510 |
| 340 | 20240229 | 130900 | 38828639000 | 379500 | 380000 | 380000 | 379500 | 76 |
| 341 | 20240229 | 130800 | 38799774500 | 380000 | 380000 | 380000 | 379500 | 169 |
| 342 | 20240229 | 130700 | 38735579500 | 380000 | 379500 | 380000 | 379500 | 91 |
| 343 | 20240229 | 130600 | 38701011500 | 379500 | 380500 | 380500 | 379500 | 1126 |
| 344 | 20240229 | 130500 | 38273142500 | 380000 | 380000 | 380500 | 380000 | 152 |
| 345 | 20240229 | 130400 | 38215314000 | 380000 | 380000 | 380500 | 380000 | 121 |
| 346 | 20240229 | 130300 | 38169324000 | 380000 | 380000 | 380500 | 380000 | 164 |
| 347 | 20240229 | 130200 | 38106998500 | 380500 | 380000 | 380500 | 380000 | 91 |
| 348 | 20240229 | 130100 | 38072378000 | 380000 | 380000 | 380500 | 380000 | 38 |
| 349 | 20240229 | 130000 | 38057926000 | 380000 | 380000 | 380500 | 380000 | 127 |
| 350 | 20240229 | 125900 | 38009614500 | 380000 | 380000 | 380500 | 379500 | 64 |
| 351 | 20240229 | 125800 | 37985289500 | 380000 | 379500 | 380000 | 379500 | 292 |
| 352 | 20240229 | 125700 | 37874412500 | 380000 | 379500 | 380000 | 379500 | 66 |
| 353 | 20240229 | 125600 | 37849351000 | 379500 | 380000 | 380500 | 379500 | 216 |
| 354 | 20240229 | 125500 | 37767245500 | 379500 | 379500 | 380000 | 379500 | 63 |
| 355 | 20240229 | 125400 | 37743315000 | 380000 | 379500 | 380000 | 379500 | 112 |
| 356 | 20240229 | 125300 | 37700763500 | 380000 | 379500 | 380500 | 379500 | 256 |
| 357 | 20240229 | 125200 | 37603480000 | 379500 | 380000 | 380000 | 379500 | 55 |
| 358 | 20240229 | 125100 | 37582591500 | 380000 | 379500 | 380000 | 379500 | 753 |
| 359 | 20240229 | 125000 | 37296494500 | 379500 | 380000 | 380000 | 379500 | 62 |
| 360 | 20240229 | 124900 | 37272951000 | 380000 | 379500 | 380000 | 379500 | 65 |
| 361 | 20240229 | 124800 | 37248260000 | 379500 | 379500 | 380000 | 379500 | 1200 |
| 362 | 20240229 | 124700 | 36792357500 | 380000 | 379500 | 380000 | 379500 | 111 |
| 363 | 20240229 | 124600 | 36750230500 | 379500 | 379500 | 380000 | 379500 | 161 |
| 364 | 20240229 | 124500 | 36689129000 | 379500 | 380000 | 380000 | 379500 | 59 |
| 365 | 20240229 | 124400 | 36666730500 | 379500 | 380000 | 380000 | 379500 | 28 |
| 366 | 20240229 | 124300 | 36656096500 | 379500 | 379500 | 380000 | 379500 | 58 |
| 367 | 20240229 | 124200 | 36634077500 | 379500 | 380000 | 380000 | 379500 | 25 |
| 368 | 20240229 | 124100 | 36624585500 | 380000 | 379500 | 380000 | 379500 | 135 |
| 369 | 20240229 | 124000 | 36573348500 | 379500 | 379500 | 380000 | 379500 | 398 |
| 370 | 20240229 | 123900 | 36422305500 | 379500 | 379500 | 380000 | 379500 | 359 |
| 371 | 20240229 | 123800 | 36286039000 | 379500 | 380000 | 380000 | 379500 | 280 |
| 372 | 20240229 | 123700 | 36179754000 | 379500 | 379500 | 380000 | 379500 | 28 |
| 373 | 20240229 | 123600 | 36169126500 | 380000 | 380000 | 380000 | 379500 | 96 |
| 374 | 20240229 | 123500 | 36132681500 | 380000 | 379500 | 380000 | 379500 | 156 |
| 375 | 20240229 | 123400 | 36073415500 | 379500 | 380000 | 380000 | 379500 | 285 |
| 376 | 20240229 | 123300 | 35965233500 | 380000 | 379500 | 380000 | 379500 | 131 |
| 377 | 20240229 | 123200 | 35915514500 | 379500 | 380000 | 380000 | 379500 | 126 |
| 378 | 20240229 | 123100 | 35867648000 | 379500 | 379500 | 380000 | 379500 | 34 |
| 379 | 20240229 | 123000 | 35854740500 | 380000 | 380000 | 380000 | 379500 | 105 |
| 380 | 20240229 | 122900 | 35814851000 | 379500 | 379500 | 380000 | 379500 | 76 |
| 381 | 20240229 | 122800 | 35785998500 | 379500 | 379500 | 380000 | 379500 | 80 |
| 382 | 20240229 | 122700 | 35755608000 | 379500 | 379500 | 380000 | 379500 | 77 |
| 383 | 20240229 | 122600 | 35726369500 | 379500 | 379500 | 380000 | 379500 | 28 |
| 384 | 20240229 | 122500 | 35715742000 | 379500 | 380000 | 380000 | 379500 | 2094 |
| 385 | 20240229 | 122400 | 34920184000 | 380500 | 380000 | 380500 | 380000 | 58 |
| 386 | 20240229 | 122300 | 34898132000 | 380000 | 380000 | 380500 | 380000 | 356 |
| 387 | 20240229 | 122200 | 34762848500 | 380000 | 380000 | 380500 | 380000 | 143 |
| 388 | 20240229 | 122100 | 34708507000 | 380000 | 380000 | 380500 | 380000 | 30 |
| 389 | 20240229 | 122000 | 34697100500 | 380000 | 380500 | 380500 | 380000 | 25 |
| 390 | 20240229 | 121900 | 34687597000 | 380500 | 380500 | 380500 | 380000 | 37 |
| 391 | 20240229 | 121800 | 34673529500 | 380500 | 380000 | 380500 | 380000 | 33 |
| 392 | 20240229 | 121700 | 34660981000 | 380000 | 380000 | 380500 | 380000 | 60 |
| 393 | 20240229 | 121600 | 34638162000 | 380000 | 380500 | 380500 | 380000 | 80 |
| 394 | 20240229 | 121500 | 34607724000 | 380500 | 380000 | 380500 | 380000 | 23 |
| 395 | 20240229 | 121400 | 34598982000 | 380000 | 380500 | 380500 | 380000 | 46 |
| 396 | 20240229 | 121300 | 34581484500 | 380500 | 380000 | 380500 | 380000 | 55 |
| 397 | 20240229 | 121200 | 34560568500 | 380000 | 380500 | 380500 | 380000 | 171 |
| 398 | 20240229 | 121100 | 34495518000 | 380000 | 380000 | 380500 | 380000 | 172 |
| 399 | 20240229 | 121000 | 34430128500 | 380000 | 380500 | 380500 | 380000 | 63 |
| 400 | 20240229 | 120900 | 34406185500 | 380000 | 380000 | 380500 | 380000 | 72 |
| 401 | 20240229 | 120800 | 34378820500 | 380000 | 380000 | 380000 | 380000 | 37 |
| 402 | 20240229 | 120700 | 34364760500 | 380000 | 380500 | 380500 | 380000 | 58 |
| 403 | 20240229 | 120600 | 34342707000 | 380500 | 380500 | 380500 | 380000 | 145 |
| 404 | 20240229 | 120500 | 34287598500 | 380000 | 380500 | 380500 | 380000 | 45 |
| 405 | 20240229 | 120400 | 34270495000 | 380000 | 380000 | 380500 | 380000 | 58 |
| 406 | 20240229 | 120300 | 34248449000 | 380000 | 380500 | 381000 | 380000 | 1086 |
| 407 | 20240229 | 120200 | 33835452500 | 380500 | 380500 | 381000 | 380500 | 77 |
| 408 | 20240229 | 120100 | 33806152000 | 381000 | 381000 | 381000 | 380500 | 28 |
| 409 | 20240229 | 120000 | 33795490000 | 380500 | 381000 | 381000 | 380500 | 26 |
| 410 | 20240229 | 115900 | 33785593000 | 381000 | 380500 | 381000 | 380500 | 93 |
| 411 | 20240229 | 115800 | 33750200000 | 380500 | 380500 | 381000 | 380000 | 326 |
| 412 | 20240229 | 115700 | 33626154500 | 380000 | 380000 | 380500 | 380000 | 78 |
| 413 | 20240229 | 115600 | 33596514000 | 380000 | 380000 | 381000 | 380000 | 528 |
| 414 | 20240229 | 115500 | 33395709000 | 379500 | 379500 | 380000 | 379500 | 43 |
| 415 | 20240229 | 115400 | 33379385000 | 379500 | 380000 | 380000 | 379500 | 47 |
| 416 | 20240229 | 115300 | 33361531000 | 380000 | 379500 | 380000 | 379500 | 258 |
| 417 | 20240229 | 115200 | 33263503000 | 379500 | 380000 | 380000 | 379500 | 24 |
| 418 | 20240229 | 115100 | 33254391000 | 379500 | 380000 | 380000 | 379500 | 46 |
| 419 | 20240229 | 115000 | 33236929000 | 380000 | 379500 | 380000 | 379500 | 120 |
| 420 | 20240229 | 114900 | 33191367500 | 379500 | 379500 | 380000 | 379500 | 73 |
| 421 | 20240229 | 114800 | 33163638000 | 379500 | 380000 | 380000 | 379500 | 58 |
| 422 | 20240229 | 114700 | 33141618500 | 379500 | 379500 | 380000 | 379500 | 34 |
| 423 | 20240229 | 114600 | 33128704000 | 379500 | 380000 | 380500 | 379500 | 873 |
| 424 | 20240229 | 114500 | 32797031000 | 380000 | 380500 | 380500 | 380000 | 54 |
| 425 | 20240229 | 114400 | 32776500500 | 380000 | 380000 | 380000 | 380000 | 147 |
| 426 | 20240229 | 114300 | 32720640500 | 380500 | 380500 | 380500 | 380000 | 44 |
| 427 | 20240229 | 114200 | 32703906500 | 380500 | 380500 | 380500 | 380000 | 52 |
| 428 | 20240229 | 114100 | 32684123500 | 380500 | 380500 | 380500 | 380000 | 81 |
| 429 | 20240229 | 114000 | 32653341000 | 380000 | 380000 | 380500 | 380000 | 31 |
| 430 | 20240229 | 113900 | 32641552500 | 380500 | 380000 | 380500 | 380000 | 57 |
| 431 | 20240229 | 113800 | 32619887500 | 380000 | 380000 | 380500 | 380000 | 72 |
| 432 | 20240229 | 113700 | 32592525000 | 380000 | 380000 | 380500 | 380000 | 23 |
| 433 | 20240229 | 113600 | 32583777500 | 380000 | 380500 | 380500 | 380000 | 792 |
| 434 | 20240229 | 113500 | 32282788500 | 380500 | 380500 | 381000 | 380000 | 116 |
| 435 | 20240229 | 113400 | 32238651000 | 380500 | 380000 | 380500 | 380000 | 89 |
| 436 | 20240229 | 113300 | 32204803500 | 380000 | 381000 | 381000 | 380000 | 218 |
| 437 | 20240229 | 113200 | 32121808000 | 380500 | 380500 | 380500 | 380000 | 99 |
| 438 | 20240229 | 113100 | 32084145500 | 380000 | 380000 | 380500 | 380000 | 41 |
| 439 | 20240229 | 113000 | 32068559000 | 380000 | 380000 | 380500 | 380000 | 15 |
| 440 | 20240229 | 112900 | 32062858500 | 380500 | 380500 | 381000 | 380000 | 113 |
| 441 | 20240229 | 112800 | 32019859000 | 380000 | 380000 | 380500 | 380000 | 429 |
| 442 | 20240229 | 112700 | 31856657000 | 380000 | 380500 | 380500 | 380000 | 32 |
| 443 | 20240229 | 112600 | 31844492000 | 380000 | 380000 | 380500 | 380000 | 48 |
| 444 | 20240229 | 112500 | 31826246500 | 380000 | 380500 | 380500 | 380000 | 15 |
| 445 | 20240229 | 112400 | 31820541000 | 380000 | 380500 | 380500 | 380000 | 83 |
| 446 | 20240229 | 112300 | 31788977000 | 380500 | 380000 | 380500 | 380000 | 191 |
| 447 | 20240229 | 112200 | 31716315000 | 380500 | 380500 | 381000 | 380000 | 1390 |
| 448 | 20240229 | 112100 | 31187420000 | 380500 | 380000 | 380500 | 380000 | 117 |
| 449 | 20240229 | 112000 | 31142955000 | 380000 | 380500 | 381000 | 380000 | 696 |
| 450 | 20240229 | 111900 | 30878237500 | 380500 | 380500 | 381000 | 380500 | 27 |
| 451 | 20240229 | 111800 | 30867961500 | 380500 | 380000 | 381000 | 380000 | 728 |
| 452 | 20240229 | 111700 | 30590959000 | 380500 | 379500 | 380500 | 379500 | 446 |
| 453 | 20240229 | 111600 | 30421445000 | 379500 | 379500 | 380000 | 379500 | 376 |
| 454 | 20240229 | 111500 | 30278570500 | 379500 | 380000 | 380000 | 379500 | 693 |
| 455 | 20240229 | 111400 | 30015331500 | 380000 | 380500 | 380500 | 380000 | 66 |
| 456 | 20240229 | 111300 | 29990247500 | 380000 | 380000 | 380500 | 380000 | 73 |
| 457 | 20240229 | 111200 | 29962506500 | 380000 | 380000 | 380500 | 380000 | 86 |
| 458 | 20240229 | 111100 | 29929815000 | 380000 | 380000 | 380500 | 380000 | 128 |
| 459 | 20240229 | 111000 | 29881171000 | 380500 | 380000 | 380500 | 380000 | 50 |
| 460 | 20240229 | 110900 | 29862164500 | 380000 | 380000 | 380500 | 380000 | 23 |
| 461 | 20240229 | 110800 | 29853422000 | 380000 | 380000 | 380500 | 379500 | 389 |
| 462 | 20240229 | 110700 | 29705742000 | 380000 | 380000 | 380000 | 379500 | 235 |
| 463 | 20240229 | 110600 | 29616454000 | 379500 | 380000 | 380000 | 379500 | 108 |
| 464 | 20240229 | 110500 | 29575419000 | 380000 | 380000 | 380000 | 380000 | 381 |
| 465 | 20240229 | 110400 | 29430639000 | 379500 | 380000 | 380000 | 379500 | 245 |
| 466 | 20240229 | 110300 | 29337552500 | 380000 | 379500 | 380000 | 379500 | 311 |
| 467 | 20240229 | 110200 | 29219430500 | 379500 | 380000 | 380000 | 379500 | 57 |
| 468 | 20240229 | 110100 | 29197779500 | 380000 | 380000 | 380000 | 379500 | 237 |
| 469 | 20240229 | 110000 | 29107774500 | 380000 | 380000 | 380000 | 379500 | 107 |
| 470 | 20240229 | 105900 | 29067126500 | 380000 | 380000 | 380000 | 379500 | 50 |
| 471 | 20240229 | 105800 | 29048150000 | 379500 | 379500 | 380000 | 379500 | 25 |
| 472 | 20240229 | 105700 | 29038655000 | 380000 | 380000 | 380000 | 379500 | 44 |
| 473 | 20240229 | 105600 | 29021950000 | 380000 | 380000 | 380000 | 379500 | 40 |
| 474 | 20240229 | 105500 | 29006751000 | 379500 | 379500 | 380000 | 379500 | 52 |
| 475 | 20240229 | 105400 | 28987006500 | 379500 | 379000 | 380000 | 379000 | 438 |
| 476 | 20240229 | 105300 | 28820663000 | 379000 | 379500 | 379500 | 379000 | 22 |
| 477 | 20240229 | 105200 | 28812321500 | 379000 | 379000 | 379500 | 379000 | 43 |
| 478 | 20240229 | 105100 | 28796010500 | 379500 | 379500 | 379500 | 379000 | 973 |
| 479 | 20240229 | 105000 | 28427105500 | 379000 | 379500 | 379500 | 379000 | 112 |
| 480 | 20240229 | 104900 | 28384656500 | 379500 | 379000 | 379500 | 379000 | 159 |
| 481 | 20240229 | 104800 | 28324376000 | 379000 | 379500 | 379500 | 379000 | 18 |
| 482 | 20240229 | 104700 | 28317552000 | 379000 | 379500 | 379500 | 379000 | 167 |
| 483 | 20240229 | 104600 | 28254252500 | 379000 | 379500 | 379500 | 379000 | 74 |
| 484 | 20240229 | 104500 | 28226184500 | 379000 | 379500 | 380000 | 379000 | 1535 |
| 485 | 20240229 | 104400 | 27643739000 | 379500 | 380000 | 380000 | 379500 | 32 |
| 486 | 20240229 | 104300 | 27631581500 | 380000 | 379500 | 380000 | 379500 | 45 |
| 487 | 20240229 | 104200 | 27614491000 | 380000 | 380000 | 380000 | 379500 | 414 |
| 488 | 20240229 | 104100 | 27457286000 | 380000 | 380500 | 380500 | 379500 | 198 |
| 489 | 20240229 | 104000 | 27382071500 | 380000 | 380000 | 380500 | 380000 | 119 |
| 490 | 20240229 | 103900 | 27336842500 | 380000 | 380500 | 380500 | 380000 | 23 |
| 491 | 20240229 | 103800 | 27328099000 | 380500 | 380000 | 380500 | 380000 | 89 |
| 492 | 20240229 | 103700 | 27294272500 | 380500 | 380000 | 380500 | 380000 | 271 |
| 493 | 20240229 | 103600 | 27191290000 | 380000 | 379500 | 380000 | 379500 | 65 |
| 494 | 20240229 | 103500 | 27166612000 | 380000 | 379000 | 380000 | 379000 | 321 |
| 495 | 20240229 | 103400 | 27044743000 | 379000 | 379500 | 379500 | 379000 | 234 |
| 496 | 20240229 | 103300 | 26955965000 | 379500 | 379000 | 379500 | 379000 | 127 |
| 497 | 20240229 | 103200 | 26907831500 | 379000 | 379500 | 379500 | 379000 | 239 |
| 498 | 20240229 | 103100 | 26817242000 | 379500 | 379000 | 379500 | 379000 | 175 |
| 499 | 20240229 | 103000 | 26750879500 | 379500 | 378500 | 379500 | 378500 | 218 |
| 500 | 20240229 | 102900 | 26668238000 | 378500 | 378500 | 379000 | 378500 | 62 |
| 501 | 20240229 | 102800 | 26644758500 | 378500 | 379500 | 379500 | 378500 | 521 |
| 502 | 20240229 | 102700 | 26447355500 | 379500 | 379000 | 379500 | 379000 | 130 |
| 503 | 20240229 | 102600 | 26398029500 | 379000 | 379500 | 379500 | 378500 | 357 |
| 504 | 20240229 | 102500 | 26262714500 | 379000 | 378000 | 379500 | 378000 | 472 |
| 505 | 20240229 | 102400 | 26083844500 | 378500 | 378000 | 378500 | 378000 | 67 |
| 506 | 20240229 | 102300 | 26058491000 | 378000 | 378500 | 378500 | 378000 | 124 |
| 507 | 20240229 | 102200 | 26011576000 | 378000 | 378000 | 378500 | 377500 | 734 |
| 508 | 20240229 | 102100 | 25734030000 | 378500 | 378000 | 378500 | 378000 | 309 |
| 509 | 20240229 | 102000 | 25617224000 | 378500 | 378500 | 378500 | 378000 | 271 |
| 510 | 20240229 | 101900 | 25514763500 | 378500 | 378500 | 379000 | 378000 | 660 |
| 511 | 20240229 | 101800 | 25265201000 | 378500 | 378500 | 379000 | 378000 | 600 |
| 512 | 20240229 | 101700 | 25038198500 | 378500 | 379000 | 379000 | 378500 | 177 |
| 513 | 20240229 | 101600 | 24971170500 | 379000 | 379000 | 379500 | 378500 | 189 |
| 514 | 20240229 | 101500 | 24899539000 | 379000 | 379500 | 379500 | 379000 | 94 |
| 515 | 20240229 | 101400 | 24863907000 | 379500 | 380000 | 380000 | 379000 | 1356 |
| 516 | 20240229 | 101300 | 24349733500 | 379500 | 380000 | 380000 | 379500 | 597 |
| 517 | 20240229 | 101200 | 24122874000 | 380500 | 380500 | 380500 | 380000 | 154 |
| 518 | 20240229 | 101100 | 24064336000 | 380000 | 380000 | 380500 | 380000 | 97 |
| 519 | 20240229 | 101000 | 24027455000 | 380500 | 380500 | 380500 | 380000 | 225 |
| 520 | 20240229 | 100900 | 23941927500 | 380000 | 380500 | 380500 | 380000 | 135 |
| 521 | 20240229 | 100800 | 23890615000 | 380500 | 380000 | 380500 | 380000 | 54 |
| 522 | 20240229 | 100700 | 23870071500 | 380500 | 380500 | 380500 | 380000 | 395 |
| 523 | 20240229 | 100600 | 23719802500 | 380500 | 381000 | 381000 | 380500 | 194 |
| 524 | 20240229 | 100500 | 23645896500 | 381000 | 381000 | 381500 | 380500 | 468 |
| 525 | 20240229 | 100400 | 23467611500 | 381500 | 381000 | 381500 | 381000 | 297 |
| 526 | 20240229 | 100300 | 23354450500 | 381000 | 381500 | 381500 | 381000 | 132 |
| 527 | 20240229 | 100200 | 23304153000 | 381500 | 381000 | 381500 | 381000 | 112 |
| 528 | 20240229 | 100100 | 23261472500 | 381000 | 381000 | 381500 | 381000 | 74 |
| 529 | 20240229 | 100000 | 23233258000 | 381500 | 381000 | 381500 | 380500 | 282 |
| 530 | 20240229 | 095900 | 23125815500 | 381000 | 381000 | 381000 | 380500 | 403 |
| 531 | 20240229 | 095800 | 22972281000 | 381500 | 381500 | 381500 | 381000 | 62 |
| 532 | 20240229 | 095700 | 22948645000 | 381000 | 381000 | 381500 | 381000 | 467 |
| 533 | 20240229 | 095600 | 22770716000 | 381500 | 380500 | 381500 | 380000 | 629 |
| 534 | 20240229 | 095500 | 22531129500 | 380000 | 380500 | 380500 | 380000 | 131 |
| 535 | 20240229 | 095400 | 22481306500 | 380500 | 381000 | 381000 | 380500 | 2156 |
| 536 | 20240229 | 095300 | 21660009500 | 381500 | 381500 | 381500 | 381000 | 334 |
| 537 | 20240229 | 095200 | 21532662000 | 381500 | 381500 | 382000 | 381000 | 340 |
| 538 | 20240229 | 095100 | 21402929500 | 381500 | 381500 | 381500 | 381000 | 83 |
| 539 | 20240229 | 095000 | 21371274500 | 381500 | 382000 | 382000 | 381500 | 1345 |
| 540 | 20240229 | 094900 | 20858118500 | 382000 | 382000 | 382000 | 381500 | 154 |
| 541 | 20240229 | 094800 | 20799306500 | 382000 | 382500 | 382500 | 381500 | 210 |
| 542 | 20240229 | 094700 | 20719126500 | 382500 | 381500 | 382500 | 381500 | 985 |
| 543 | 20240229 | 094600 | 20342524000 | 382000 | 382000 | 382500 | 382000 | 375 |
| 544 | 20240229 | 094500 | 20199263500 | 382000 | 381500 | 382500 | 381500 | 1076 |
| 545 | 20240229 | 094400 | 19788130500 | 381500 | 382000 | 382000 | 381500 | 117 |
| 546 | 20240229 | 094300 | 19743453500 | 382000 | 382000 | 382500 | 381500 | 350 |
| 547 | 20240229 | 094200 | 19609737500 | 382500 | 382000 | 382500 | 382000 | 1981 |
| 548 | 20240229 | 094100 | 18852103500 | 381500 | 381500 | 382000 | 381000 | 1254 |
| 549 | 20240229 | 094000 | 18373301000 | 381500 | 381500 | 381500 | 381000 | 518 |
| 550 | 20240229 | 093900 | 18175704500 | 381500 | 381500 | 382000 | 381000 | 979 |
| 551 | 20240229 | 093800 | 17802172500 | 381500 | 381000 | 381500 | 380500 | 505 |
| 552 | 20240229 | 093700 | 17609743500 | 380500 | 381000 | 381000 | 380500 | 319 |
| 553 | 20240229 | 093600 | 17488213000 | 381000 | 380500 | 381000 | 380000 | 106 |
| 554 | 20240229 | 093500 | 17447875500 | 380000 | 380500 | 380500 | 380000 | 167 |
| 555 | 20240229 | 093400 | 17384389500 | 380500 | 379500 | 380500 | 379000 | 452 |
| 556 | 20240229 | 093300 | 17212624000 | 379000 | 378000 | 379500 | 378000 | 1206 |
| 557 | 20240229 | 093200 | 16755574000 | 378500 | 378000 | 378500 | 377500 | 1954 |
| 558 | 20240229 | 093100 | 16016660000 | 378000 | 377000 | 378000 | 377000 | 492 |
| 559 | 20240229 | 093000 | 15831125500 | 377000 | 377000 | 377500 | 376500 | 941 |
| 560 | 20240229 | 092900 | 15476349500 | 376500 | 377500 | 377500 | 376500 | 1194 |
| 561 | 20240229 | 092800 | 15026291500 | 377000 | 377000 | 377500 | 377000 | 702 |
| 562 | 20240229 | 092700 | 14761612500 | 377000 | 377500 | 377500 | 377000 | 161 |
| 563 | 20240229 | 092600 | 14700869500 | 377500 | 378000 | 378000 | 377000 | 996 |
| 564 | 20240229 | 092500 | 14324875000 | 377500 | 378000 | 378000 | 377500 | 88 |
| 565 | 20240229 | 092400 | 14291623500 | 378000 | 378000 | 378000 | 377500 | 140 |
| 566 | 20240229 | 092300 | 14238710500 | 377500 | 378000 | 378500 | 377500 | 350 |
| 567 | 20240229 | 092200 | 14106391000 | 378000 | 378000 | 378500 | 377500 | 533 |
| 568 | 20240229 | 092100 | 13904896500 | 378000 | 378000 | 378500 | 377500 | 1012 |
| 569 | 20240229 | 092000 | 13522357500 | 378000 | 377500 | 378000 | 377000 | 526 |
| 570 | 20240229 | 091900 | 13323740500 | 377500 | 377500 | 377500 | 377000 | 496 |
| 571 | 20240229 | 091800 | 13136512000 | 377500 | 377500 | 377500 | 376500 | 676 |
| 572 | 20240229 | 091700 | 12881509000 | 377500 | 377000 | 377500 | 376500 | 642 |
| 573 | 20240229 | 091600 | 12639456500 | 377000 | 377000 | 377000 | 376500 | 525 |
| 574 | 20240229 | 091500 | 12441752500 | 376500 | 377000 | 377000 | 376500 | 769 |
| 575 | 20240229 | 091400 | 12152180500 | 376500 | 377500 | 377500 | 376000 | 6953 |
| 576 | 20240229 | 091300 | 9532241000 | 377500 | 378000 | 378000 | 377000 | 3057 |
| 577 | 20240229 | 091200 | 8378846500 | 378000 | 378000 | 378500 | 377500 | 1048 |
| 578 | 20240229 | 091100 | 7982947000 | 378000 | 377500 | 378500 | 377500 | 1220 |
| 579 | 20240229 | 091000 | 7521928500 | 377500 | 377500 | 378000 | 377000 | 1045 |
| 580 | 20240229 | 090900 | 7127471000 | 377500 | 377500 | 378000 | 377000 | 198 |
| 581 | 20240229 | 090800 | 7052725500 | 378000 | 378000 | 378000 | 377000 | 2433 |
| 582 | 20240229 | 090700 | 6134250500 | 378000 | 377500 | 378000 | 377500 | 358 |
| 583 | 20240229 | 090600 | 5999074500 | 378000 | 377500 | 378000 | 377500 | 270 |
| 584 | 20240229 | 090500 | 5897058000 | 377500 | 378000 | 378000 | 377000 | 2666 |
| 585 | 20240229 | 090400 | 4890642000 | 377500 | 378000 | 378000 | 377500 | 1802 |
| 586 | 20240229 | 090300 | 4210059000 | 378000 | 378000 | 378500 | 377500 | 1697 |
| 587 | 20240229 | 090200 | 3568602500 | 378500 | 378000 | 379000 | 377500 | 1790 |
| 588 | 20240229 | 090100 | 2891579000 | 378000 | 380000 | 380500 | 377500 | 4641 |
| 589 | 20240229 | 090000 | 1133367000 | 380000 | 381000 | 381500 | 380000 | 2976 |