31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 512949 |
| 3 | 20240229 | 184200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20240229 | 184100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20240229 | 184000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20240229 | 183900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20240229 | 183800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20240229 | 183700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20240229 | 183600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20240229 | 183500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20240229 | 183400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20240229 | 183300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20240229 | 183200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20240229 | 183100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20240229 | 183000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20240229 | 182900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20240229 | 182800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20240229 | 182700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20240229 | 182600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20240229 | 182500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20240229 | 182400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20240229 | 182300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20240229 | 182200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20240229 | 182100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20240229 | 182000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20240229 | 181900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20240229 | 181800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20240229 | 181700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20240229 | 181600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20240229 | 181500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20240229 | 181400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20240229 | 181300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 512949 |
| 33 | 20240229 | 181200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20240229 | 181100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20240229 | 181000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20240229 | 180900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20240229 | 180800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20240229 | 180700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20240229 | 180600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20240229 | 180500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20240229 | 180400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20240229 | 180300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20240229 | 180200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20240229 | 180100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20240229 | 180000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20240229 | 175900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20240229 | 175800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20240229 | 175700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20240229 | 175600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20240229 | 175500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20240229 | 175400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20240229 | 175300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20240229 | 175200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20240229 | 175100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20240229 | 175000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20240229 | 174900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20240229 | 174800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20240229 | 174700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20240229 | 174600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20240229 | 174500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20240229 | 174400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20240229 | 174300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 512949 |
| 63 | 20240229 | 174200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20240229 | 174100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20240229 | 174000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20240229 | 173900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20240229 | 173800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20240229 | 173700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20240229 | 173600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20240229 | 173500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20240229 | 173400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20240229 | 173300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20240229 | 173200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20240229 | 173100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20240229 | 173000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20240229 | 172900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20240229 | 172800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20240229 | 172700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20240229 | 172600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20240229 | 172500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20240229 | 172400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20240229 | 172300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20240229 | 172200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20240229 | 172100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20240229 | 172000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20240229 | 171900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20240229 | 171800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20240229 | 171700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20240229 | 171600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20240229 | 171500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20240229 | 171400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20240229 | 171300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 512949 |
| 93 | 20240229 | 171200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20240229 | 171100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20240229 | 171000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20240229 | 170900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20240229 | 170800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20240229 | 170700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20240229 | 170600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20240229 | 170500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20240229 | 170400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20240229 | 170300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20240229 | 170200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20240229 | 170100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20240229 | 170000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20240229 | 165900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20240229 | 165800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20240229 | 165700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20240229 | 165600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20240229 | 165500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20240229 | 165400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20240229 | 165300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20240229 | 165200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20240229 | 165100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20240229 | 165000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20240229 | 164900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20240229 | 164800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20240229 | 164700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20240229 | 164600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20240229 | 164500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20240229 | 164400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20240229 | 164300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 512949 |
| 123 | 20240229 | 164200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20240229 | 164100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20240229 | 164000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20240229 | 163900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20240229 | 163800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20240229 | 163700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20240229 | 163600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20240229 | 163500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20240229 | 163400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20240229 | 163300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20240229 | 163200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20240229 | 163100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20240229 | 163000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20240229 | 162900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20240229 | 162800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20240229 | 162700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20240229 | 162600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20240229 | 162500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20240229 | 162400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20240229 | 162300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20240229 | 162200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20240229 | 162100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20240229 | 162000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20240229 | 161900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20240229 | 161800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20240229 | 161700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20240229 | 161600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20240229 | 161500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20240229 | 161400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20240229 | 161300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 512949 |
| 153 | 20240229 | 161200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20240229 | 161100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20240229 | 161000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20240229 | 160900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20240229 | 160800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20240229 | 160700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20240229 | 160600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20240229 | 160500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20240229 | 160400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20240229 | 160300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20240229 | 160200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20240229 | 160100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20240229 | 160000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20240229 | 155900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20240229 | 155800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20240229 | 155700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20240229 | 155600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20240229 | 155500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20240229 | 155400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20240229 | 155300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20240229 | 155200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20240229 | 155100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20240229 | 155000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20240229 | 154900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20240229 | 154800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20240229 | 154700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20240229 | 154600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20240229 | 154500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20240229 | 154400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20240229 | 154300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 512949 |
| 183 | 20240229 | 154200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20240229 | 154100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20240229 | 154000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20240229 | 153900 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20240229 | 153800 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20240229 | 153700 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20240229 | 153600 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20240229 | 153500 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20240229 | 153400 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20240229 | 153300 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20240229 | 153200 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20240229 | 153100 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20240229 | 153000 | 22531175400 | 30200 | 30200 | 30200 | 30200 | 512949 |
| 196 | 20240229 | 152900 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 197 | 20240229 | 152800 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 198 | 20240229 | 152700 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 199 | 20240229 | 152600 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 200 | 20240229 | 152500 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 201 | 20240229 | 152400 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 202 | 20240229 | 152300 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 203 | 20240229 | 152200 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 204 | 20240229 | 152100 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 205 | 20240229 | 152000 | 7040115600 | 29950 | 29950 | 29950 | 29950 | 0 |
| 206 | 20240229 | 151900 | 7040115600 | 29950 | 29900 | 29950 | 29800 | 657 |
| 207 | 20240229 | 151800 | 7020470450 | 29900 | 29850 | 29950 | 29800 | 627 |
| 208 | 20240229 | 151700 | 7001730950 | 29950 | 29850 | 29950 | 29750 | 365 |
| 209 | 20240229 | 151600 | 6990801400 | 29850 | 29850 | 29850 | 29750 | 707 |
| 210 | 20240229 | 151500 | 6969729000 | 29800 | 29900 | 29950 | 29800 | 1203 |
| 211 | 20240229 | 151400 | 6933808250 | 29900 | 29800 | 29900 | 29800 | 582 |
| 212 | 20240229 | 151300 | 6916421500 | 29850 | 29750 | 29900 | 29700 | 717 |
| 213 | 20240229 | 151200 | 6895033250 | 29900 | 29850 | 29900 | 29700 | 1845 |
| 214 | 20240229 | 151100 | 6840088900 | 29850 | 29700 | 29900 | 29700 | 768 |
| 215 | 20240229 | 151000 | 6817230700 | 29900 | 29750 | 29900 | 29700 | 1593 |
| 216 | 20240229 | 150900 | 6769805200 | 29750 | 29750 | 29850 | 29750 | 597 |
| 217 | 20240229 | 150800 | 6752018650 | 29850 | 29750 | 29850 | 29750 | 324 |
| 218 | 20240229 | 150700 | 6742362750 | 29850 | 29800 | 29850 | 29800 | 886 |
| 219 | 20240229 | 150600 | 6715942050 | 29850 | 29700 | 29900 | 29700 | 1574 |
| 220 | 20240229 | 150500 | 6669097750 | 29850 | 29900 | 29900 | 29700 | 577 |
| 221 | 20240229 | 150400 | 6651937200 | 29900 | 29750 | 29950 | 29700 | 3003 |
| 222 | 20240229 | 150300 | 6562592300 | 29750 | 29900 | 29950 | 29700 | 1780 |
| 223 | 20240229 | 150200 | 6509522000 | 29750 | 29750 | 30000 | 29700 | 1790 |
| 224 | 20240229 | 150100 | 6456192000 | 29750 | 29950 | 30000 | 29750 | 2252 |
| 225 | 20240229 | 150000 | 6389032850 | 29950 | 29950 | 30000 | 29850 | 1514 |
| 226 | 20240229 | 145900 | 6343755350 | 29950 | 29950 | 30000 | 29900 | 1278 |
| 227 | 20240229 | 145800 | 6305453250 | 30000 | 29950 | 30000 | 29900 | 686 |
| 228 | 20240229 | 145700 | 6284904950 | 29950 | 30000 | 30000 | 29900 | 710 |
| 229 | 20240229 | 145600 | 6263627900 | 30000 | 29950 | 30000 | 29850 | 865 |
| 230 | 20240229 | 145500 | 6237688400 | 30000 | 29900 | 30000 | 29850 | 1796 |
| 231 | 20240229 | 145400 | 6183908750 | 29900 | 29950 | 30000 | 29900 | 1097 |
| 232 | 20240229 | 145300 | 6151041450 | 29950 | 29850 | 30000 | 29850 | 490 |
| 233 | 20240229 | 145200 | 6136362200 | 29900 | 29950 | 30000 | 29900 | 1186 |
| 234 | 20240229 | 145100 | 6100842000 | 30000 | 29900 | 30000 | 29900 | 1070 |
| 235 | 20240229 | 145000 | 6068785750 | 29950 | 30000 | 30000 | 29900 | 1075 |
| 236 | 20240229 | 144900 | 6036599850 | 30000 | 29950 | 30050 | 29900 | 1877 |
| 237 | 20240229 | 144800 | 5980365750 | 30000 | 30000 | 30050 | 29950 | 1155 |
| 238 | 20240229 | 144700 | 5945708500 | 30000 | 30000 | 30050 | 29950 | 1474 |
| 239 | 20240229 | 144600 | 5901486900 | 30000 | 30050 | 30050 | 29900 | 1386 |
| 240 | 20240229 | 144500 | 5859925800 | 30050 | 29950 | 30050 | 29900 | 554 |
| 241 | 20240229 | 144400 | 5843313200 | 29950 | 29950 | 30050 | 29900 | 1499 |
| 242 | 20240229 | 144300 | 5798331750 | 30000 | 30000 | 30000 | 29850 | 6331 |
| 243 | 20240229 | 144200 | 5608510850 | 29900 | 29850 | 30000 | 29850 | 2072 |
| 244 | 20240229 | 144100 | 5546539250 | 29850 | 29850 | 29900 | 29850 | 428 |
| 245 | 20240229 | 144000 | 5533745800 | 29900 | 29900 | 29950 | 29850 | 1259 |
| 246 | 20240229 | 143900 | 5496083400 | 29900 | 29900 | 29900 | 29850 | 847 |
| 247 | 20240229 | 143800 | 5470762100 | 29850 | 29900 | 29900 | 29850 | 591 |
| 248 | 20240229 | 143700 | 5453092150 | 29850 | 29900 | 29900 | 29850 | 924 |
| 249 | 20240229 | 143600 | 5425472450 | 29900 | 29850 | 29900 | 29800 | 812 |
| 250 | 20240229 | 143500 | 5401216500 | 29850 | 29950 | 29950 | 29800 | 823 |
| 251 | 20240229 | 143400 | 5376609050 | 29950 | 29900 | 29950 | 29750 | 1078 |
| 252 | 20240229 | 143300 | 5344425900 | 29950 | 29800 | 29950 | 29800 | 982 |
| 253 | 20240229 | 143200 | 5315094950 | 29800 | 29850 | 29900 | 29800 | 969 |
| 254 | 20240229 | 143100 | 5286175300 | 29850 | 29850 | 29900 | 29800 | 811 |
| 255 | 20240229 | 143000 | 5261960700 | 29800 | 29750 | 29800 | 29750 | 662 |
| 256 | 20240229 | 142900 | 5242233500 | 29800 | 29800 | 29800 | 29750 | 312 |
| 257 | 20240229 | 142800 | 5232939400 | 29800 | 29900 | 29900 | 29750 | 812 |
| 258 | 20240229 | 142700 | 5208727750 | 29850 | 29850 | 29900 | 29850 | 447 |
| 259 | 20240229 | 142600 | 5195380300 | 29800 | 29850 | 29850 | 29800 | 431 |
| 260 | 20240229 | 142500 | 5182516550 | 29850 | 29850 | 29900 | 29800 | 423 |
| 261 | 20240229 | 142400 | 5169889050 | 29850 | 29850 | 29900 | 29850 | 526 |
| 262 | 20240229 | 142300 | 5154179950 | 29850 | 29900 | 29900 | 29800 | 1898 |
| 263 | 20240229 | 142200 | 5097498050 | 29900 | 29900 | 29900 | 29900 | 250 |
| 264 | 20240229 | 142100 | 5090023050 | 29900 | 29900 | 29900 | 29850 | 328 |
| 265 | 20240229 | 142000 | 5080218400 | 29900 | 29900 | 29900 | 29850 | 543 |
| 266 | 20240229 | 141900 | 5063982750 | 29900 | 29850 | 29900 | 29850 | 196 |
| 267 | 20240229 | 141800 | 5058123900 | 29900 | 29900 | 29900 | 29850 | 436 |
| 268 | 20240229 | 141700 | 5045087550 | 29900 | 29900 | 29900 | 29800 | 572 |
| 269 | 20240229 | 141600 | 5028002800 | 29900 | 29850 | 29900 | 29800 | 1151 |
| 270 | 20240229 | 141500 | 4993630900 | 29850 | 29850 | 29850 | 29800 | 176 |
| 271 | 20240229 | 141400 | 4988380500 | 29850 | 29850 | 29850 | 29850 | 174 |
| 272 | 20240229 | 141300 | 4983186600 | 29850 | 29800 | 29850 | 29800 | 298 |
| 273 | 20240229 | 141200 | 4974296400 | 29800 | 29800 | 29850 | 29800 | 240 |
| 274 | 20240229 | 141100 | 4967138000 | 29850 | 29800 | 29850 | 29750 | 486 |
| 275 | 20240229 | 141000 | 4952652150 | 29800 | 29850 | 29850 | 29800 | 426 |
| 276 | 20240229 | 140900 | 4939942000 | 29800 | 29800 | 29850 | 29800 | 333 |
| 277 | 20240229 | 140800 | 4930008550 | 29800 | 29800 | 29850 | 29800 | 115 |
| 278 | 20240229 | 140700 | 4926577900 | 29800 | 29800 | 29850 | 29800 | 286 |
| 279 | 20240229 | 140600 | 4918043500 | 29800 | 29800 | 29900 | 29800 | 327 |
| 280 | 20240229 | 140500 | 4908282400 | 29800 | 29800 | 29900 | 29800 | 224 |
| 281 | 20240229 | 140400 | 4901595600 | 29800 | 29900 | 29950 | 29800 | 358 |
| 282 | 20240229 | 140300 | 4890894500 | 29900 | 29900 | 29950 | 29850 | 900 |
| 283 | 20240229 | 140200 | 4863990850 | 29900 | 29900 | 29900 | 29850 | 249 |
| 284 | 20240229 | 140100 | 4856546900 | 29900 | 29900 | 29900 | 29850 | 112 |
| 285 | 20240229 | 140000 | 4853198150 | 29900 | 29900 | 29900 | 29850 | 215 |
| 286 | 20240229 | 135900 | 4846769700 | 29900 | 29850 | 29950 | 29850 | 380 |
| 287 | 20240229 | 135800 | 4835404600 | 29850 | 29850 | 29950 | 29800 | 298 |
| 288 | 20240229 | 135700 | 4826504500 | 29900 | 29850 | 29900 | 29800 | 386 |
| 289 | 20240229 | 135600 | 4814977600 | 29900 | 29800 | 29900 | 29800 | 219 |
| 290 | 20240229 | 135500 | 4808440450 | 29850 | 29850 | 29900 | 29800 | 324 |
| 291 | 20240229 | 135400 | 4798763300 | 29850 | 29900 | 29950 | 29850 | 414 |
| 292 | 20240229 | 135300 | 4786376750 | 29900 | 29900 | 29950 | 29850 | 287 |
| 293 | 20240229 | 135200 | 4777794400 | 29900 | 29900 | 29950 | 29900 | 673 |
| 294 | 20240229 | 135100 | 4757659200 | 29900 | 29950 | 29950 | 29900 | 33 |
| 295 | 20240229 | 135000 | 4756672400 | 29950 | 29850 | 29950 | 29850 | 555 |
| 296 | 20240229 | 134900 | 4740077550 | 29850 | 29800 | 29850 | 29750 | 714 |
| 297 | 20240229 | 134800 | 4718799950 | 29800 | 29850 | 29950 | 29800 | 435 |
| 298 | 20240229 | 134700 | 4705818450 | 29900 | 29900 | 29950 | 29850 | 798 |
| 299 | 20240229 | 134600 | 4681966950 | 29900 | 29850 | 29900 | 29850 | 361 |
| 300 | 20240229 | 134500 | 4671185900 | 29850 | 29850 | 29850 | 29800 | 197 |
| 301 | 20240229 | 134400 | 4665305600 | 29850 | 29850 | 29850 | 29850 | 189 |
| 302 | 20240229 | 134300 | 4659663950 | 29850 | 29850 | 29850 | 29800 | 464 |
| 303 | 20240229 | 134200 | 4645813600 | 29800 | 29850 | 29850 | 29800 | 230 |
| 304 | 20240229 | 134100 | 4638952200 | 29800 | 29850 | 29850 | 29800 | 86 |
| 305 | 20240229 | 134000 | 4636385200 | 29850 | 29850 | 29850 | 29850 | 345 |
| 306 | 20240229 | 133900 | 4626086950 | 29800 | 29850 | 29850 | 29800 | 252 |
| 307 | 20240229 | 133800 | 4618569600 | 29850 | 29900 | 29900 | 29800 | 2514 |
| 308 | 20240229 | 133700 | 4543529650 | 29850 | 29900 | 29900 | 29850 | 225 |
| 309 | 20240229 | 133600 | 4536802300 | 29900 | 29950 | 29950 | 29900 | 576 |
| 310 | 20240229 | 133500 | 4519567100 | 29950 | 29900 | 29950 | 29900 | 162 |
| 311 | 20240229 | 133400 | 4514719650 | 29950 | 29900 | 29950 | 29900 | 246 |
| 312 | 20240229 | 133300 | 4507353600 | 29900 | 29950 | 30000 | 29900 | 428 |
| 313 | 20240229 | 133200 | 4494546300 | 30000 | 29950 | 30000 | 29900 | 1253 |
| 314 | 20240229 | 133100 | 4457023900 | 29950 | 29950 | 29950 | 29900 | 172 |
| 315 | 20240229 | 133000 | 4451872550 | 29950 | 29900 | 29950 | 29900 | 249 |
| 316 | 20240229 | 132900 | 4444415200 | 29950 | 29950 | 29950 | 29900 | 237 |
| 317 | 20240229 | 132800 | 4437317100 | 29900 | 29900 | 29950 | 29850 | 312 |
| 318 | 20240229 | 132700 | 4427986650 | 29900 | 29900 | 29900 | 29850 | 259 |
| 319 | 20240229 | 132600 | 4420242700 | 29850 | 29900 | 29900 | 29850 | 231 |
| 320 | 20240229 | 132500 | 4413336000 | 29900 | 29900 | 29900 | 29850 | 212 |
| 321 | 20240229 | 132400 | 4406997300 | 29900 | 29900 | 29900 | 29850 | 136 |
| 322 | 20240229 | 132300 | 4402931100 | 29900 | 29950 | 29950 | 29850 | 584 |
| 323 | 20240229 | 132200 | 4385455500 | 29950 | 29950 | 29950 | 29900 | 203 |
| 324 | 20240229 | 132100 | 4379375850 | 29950 | 29900 | 29950 | 29900 | 68 |
| 325 | 20240229 | 132000 | 4377339450 | 29950 | 29950 | 30000 | 29900 | 381 |
| 326 | 20240229 | 131900 | 4365927050 | 30000 | 29950 | 30000 | 29900 | 501 |
| 327 | 20240229 | 131800 | 4350922100 | 29950 | 29950 | 30000 | 29900 | 775 |
| 328 | 20240229 | 131700 | 4327724800 | 29950 | 29900 | 29950 | 29900 | 374 |
| 329 | 20240229 | 131600 | 4316531350 | 29900 | 29900 | 29900 | 29850 | 371 |
| 330 | 20240229 | 131500 | 4305438550 | 29900 | 29900 | 29900 | 29850 | 150 |
| 331 | 20240229 | 131400 | 4300953750 | 29900 | 29900 | 29900 | 29850 | 264 |
| 332 | 20240229 | 131300 | 4293060250 | 29900 | 29850 | 29900 | 29800 | 485 |
| 333 | 20240229 | 131200 | 4278571150 | 29850 | 29850 | 29850 | 29800 | 229 |
| 334 | 20240229 | 131100 | 4271735600 | 29800 | 29800 | 29850 | 29800 | 132 |
| 335 | 20240229 | 131000 | 4267796900 | 29850 | 29850 | 29850 | 29850 | 300 |
| 336 | 20240229 | 130900 | 4258841900 | 29850 | 29850 | 29850 | 29800 | 394 |
| 337 | 20240229 | 130800 | 4247089400 | 29850 | 29850 | 29850 | 29800 | 77 |
| 338 | 20240229 | 130700 | 4244791100 | 29850 | 29900 | 29900 | 29800 | 264 |
| 339 | 20240229 | 130600 | 4236909700 | 29900 | 29900 | 29900 | 29850 | 1206 |
| 340 | 20240229 | 130500 | 4200901350 | 29900 | 29850 | 29900 | 29850 | 304 |
| 341 | 20240229 | 130400 | 4191816850 | 29850 | 29850 | 29850 | 29800 | 245 |
| 342 | 20240229 | 130300 | 4184503700 | 29850 | 29850 | 29900 | 29800 | 1158 |
| 343 | 20240229 | 130200 | 4149925700 | 29850 | 29850 | 29850 | 29800 | 61 |
| 344 | 20240229 | 130100 | 4148104950 | 29850 | 29850 | 29850 | 29800 | 296 |
| 345 | 20240229 | 130000 | 4139269650 | 29850 | 29850 | 29850 | 29800 | 46 |
| 346 | 20240229 | 125900 | 4137897000 | 29850 | 29850 | 29850 | 29800 | 232 |
| 347 | 20240229 | 125800 | 4130971950 | 29850 | 29850 | 29850 | 29800 | 379 |
| 348 | 20240229 | 125700 | 4119665950 | 29850 | 29850 | 29850 | 29800 | 113 |
| 349 | 20240229 | 125600 | 4116294700 | 29850 | 29800 | 29850 | 29750 | 300 |
| 350 | 20240229 | 125500 | 4107345900 | 29800 | 29800 | 29850 | 29750 | 166 |
| 351 | 20240229 | 125400 | 4102398850 | 29800 | 29800 | 29800 | 29800 | 122 |
| 352 | 20240229 | 125300 | 4098763250 | 29850 | 29750 | 29850 | 29650 | 1284 |
| 353 | 20240229 | 125200 | 4060586850 | 29750 | 29800 | 29800 | 29750 | 387 |
| 354 | 20240229 | 125100 | 4049054300 | 29800 | 29800 | 29800 | 29800 | 96 |
| 355 | 20240229 | 125000 | 4046193500 | 29800 | 29800 | 29800 | 29800 | 67 |
| 356 | 20240229 | 124900 | 4044196900 | 29800 | 29750 | 29800 | 29750 | 421 |
| 357 | 20240229 | 124800 | 4031651650 | 29800 | 29850 | 29850 | 29800 | 274 |
| 358 | 20240229 | 124700 | 4023474450 | 29850 | 29800 | 29850 | 29800 | 148 |
| 359 | 20240229 | 124600 | 4019062150 | 29850 | 29800 | 29850 | 29800 | 335 |
| 360 | 20240229 | 124500 | 4009075750 | 29800 | 29750 | 29800 | 29700 | 248 |
| 361 | 20240229 | 124400 | 4001694250 | 29750 | 29800 | 29800 | 29750 | 97 |
| 362 | 20240229 | 124300 | 3998806400 | 29800 | 29800 | 29800 | 29750 | 358 |
| 363 | 20240229 | 124200 | 3988146950 | 29800 | 29750 | 29800 | 29700 | 682 |
| 364 | 20240229 | 124100 | 3967866000 | 29750 | 29700 | 29800 | 29700 | 253 |
| 365 | 20240229 | 124000 | 3960332900 | 29650 | 29750 | 29800 | 29650 | 357 |
| 366 | 20240229 | 123900 | 3949722750 | 29750 | 29700 | 29800 | 29650 | 203 |
| 367 | 20240229 | 123800 | 3943682250 | 29800 | 29700 | 29800 | 29650 | 228 |
| 368 | 20240229 | 123700 | 3936905450 | 29700 | 29800 | 29800 | 29700 | 126 |
| 369 | 20240229 | 123600 | 3933160750 | 29800 | 29750 | 29800 | 29700 | 1006 |
| 370 | 20240229 | 123500 | 3903245050 | 29750 | 29750 | 29750 | 29750 | 120 |
| 371 | 20240229 | 123400 | 3899675050 | 29750 | 29750 | 29750 | 29750 | 187 |
| 372 | 20240229 | 123300 | 3894111800 | 29750 | 29800 | 29800 | 29750 | 78 |
| 373 | 20240229 | 123200 | 3891791050 | 29850 | 29750 | 29850 | 29750 | 378 |
| 374 | 20240229 | 123100 | 3880529150 | 29750 | 29800 | 29800 | 29750 | 169 |
| 375 | 20240229 | 123000 | 3875498400 | 29800 | 29800 | 29850 | 29750 | 315 |
| 376 | 20240229 | 122900 | 3866115950 | 29800 | 29750 | 29850 | 29750 | 150 |
| 377 | 20240229 | 122800 | 3861649850 | 29700 | 29800 | 29850 | 29700 | 313 |
| 378 | 20240229 | 122700 | 3852330800 | 29750 | 29800 | 29800 | 29750 | 87 |
| 379 | 20240229 | 122600 | 3849741650 | 29800 | 29800 | 29850 | 29700 | 338 |
| 380 | 20240229 | 122500 | 3839669550 | 29800 | 29800 | 29800 | 29750 | 255 |
| 381 | 20240229 | 122400 | 3832078750 | 29750 | 29850 | 29850 | 29700 | 42 |
| 382 | 20240229 | 122300 | 3830829000 | 29850 | 29900 | 29900 | 29750 | 625 |
| 383 | 20240229 | 122200 | 3812208750 | 29900 | 29800 | 29900 | 29750 | 458 |
| 384 | 20240229 | 122100 | 3798564950 | 29850 | 29850 | 29900 | 29800 | 391 |
| 385 | 20240229 | 122000 | 3786903300 | 29850 | 29850 | 29850 | 29850 | 146 |
| 386 | 20240229 | 121900 | 3782545200 | 29850 | 29800 | 29900 | 29800 | 131 |
| 387 | 20240229 | 121800 | 3778635150 | 29800 | 29850 | 29850 | 29800 | 157 |
| 388 | 20240229 | 121700 | 3773953900 | 29850 | 29900 | 29900 | 29800 | 211 |
| 389 | 20240229 | 121600 | 3767651600 | 29900 | 29900 | 29900 | 29750 | 631 |
| 390 | 20240229 | 121500 | 3748815450 | 29900 | 29900 | 29900 | 29850 | 332 |
| 391 | 20240229 | 121400 | 3738900800 | 29900 | 29900 | 29950 | 29900 | 396 |
| 392 | 20240229 | 121300 | 3727055050 | 29900 | 29950 | 29950 | 29900 | 277 |
| 393 | 20240229 | 121200 | 3718761250 | 29900 | 29950 | 29950 | 29900 | 1165 |
| 394 | 20240229 | 121100 | 3683906450 | 29950 | 29950 | 29950 | 29900 | 140 |
| 395 | 20240229 | 121000 | 3679713700 | 29950 | 29950 | 29950 | 29950 | 168 |
| 396 | 20240229 | 120900 | 3674682100 | 29950 | 29950 | 29950 | 29950 | 181 |
| 397 | 20240229 | 120800 | 3669261150 | 29950 | 29950 | 30000 | 29950 | 321 |
| 398 | 20240229 | 120700 | 3659639850 | 30000 | 30000 | 30000 | 29950 | 450 |
| 399 | 20240229 | 120600 | 3646156800 | 30000 | 29950 | 30050 | 29950 | 381 |
| 400 | 20240229 | 120500 | 3634734500 | 29900 | 30000 | 30000 | 29900 | 382 |
| 401 | 20240229 | 120400 | 3623285650 | 30000 | 30050 | 30050 | 29900 | 353 |
| 402 | 20240229 | 120300 | 3612684400 | 30000 | 30000 | 30050 | 30000 | 1085 |
| 403 | 20240229 | 120200 | 3580125250 | 30000 | 29950 | 30000 | 29950 | 311 |
| 404 | 20240229 | 120100 | 3570807100 | 29950 | 30000 | 30000 | 29900 | 98 |
| 405 | 20240229 | 120000 | 3567868800 | 30000 | 29950 | 30000 | 29950 | 297 |
| 406 | 20240229 | 115900 | 3558966900 | 29950 | 29950 | 30000 | 29900 | 337 |
| 407 | 20240229 | 115800 | 3548869500 | 29950 | 29950 | 29950 | 29950 | 125 |
| 408 | 20240229 | 115700 | 3545125750 | 29950 | 29950 | 30000 | 29950 | 397 |
| 409 | 20240229 | 115600 | 3533222200 | 29950 | 29950 | 30000 | 29950 | 402 |
| 410 | 20240229 | 115500 | 3521175850 | 29950 | 29900 | 30000 | 29900 | 65 |
| 411 | 20240229 | 115400 | 3519227400 | 30000 | 29950 | 30000 | 29950 | 500 |
| 412 | 20240229 | 115300 | 3504238550 | 29950 | 30000 | 30000 | 29900 | 172 |
| 413 | 20240229 | 115200 | 3499081550 | 30000 | 29950 | 30000 | 29900 | 290 |
| 414 | 20240229 | 115100 | 3490393800 | 29950 | 30000 | 30000 | 29900 | 84 |
| 415 | 20240229 | 115000 | 3487877550 | 30000 | 30000 | 30000 | 29950 | 277 |
| 416 | 20240229 | 114900 | 3479573700 | 30000 | 30000 | 30000 | 29900 | 226 |
| 417 | 20240229 | 114800 | 3472802300 | 30000 | 29900 | 30000 | 29900 | 272 |
| 418 | 20240229 | 114700 | 3464662100 | 29950 | 29900 | 29950 | 29900 | 671 |
| 419 | 20240229 | 114600 | 3444579300 | 29900 | 29900 | 29900 | 29900 | 171 |
| 420 | 20240229 | 114500 | 3439466400 | 29900 | 29900 | 29900 | 29900 | 269 |
| 421 | 20240229 | 114400 | 3431423300 | 29900 | 29850 | 29900 | 29850 | 226 |
| 422 | 20240229 | 114300 | 3424665950 | 29900 | 29900 | 29900 | 29900 | 193 |
| 423 | 20240229 | 114200 | 3418895250 | 29900 | 29900 | 29900 | 29900 | 203 |
| 424 | 20240229 | 114100 | 3412825550 | 29900 | 29850 | 29900 | 29850 | 318 |
| 425 | 20240229 | 114000 | 3403317900 | 29900 | 29900 | 29900 | 29900 | 69 |
| 426 | 20240229 | 113900 | 3401254800 | 29900 | 29900 | 29900 | 29850 | 328 |
| 427 | 20240229 | 113800 | 3391447650 | 29900 | 29900 | 29900 | 29850 | 188 |
| 428 | 20240229 | 113700 | 3385826950 | 29900 | 29950 | 29950 | 29850 | 218 |
| 429 | 20240229 | 113600 | 3379308250 | 29950 | 29950 | 30000 | 29950 | 219 |
| 430 | 20240229 | 113500 | 3372741800 | 29950 | 29950 | 30000 | 29950 | 423 |
| 431 | 20240229 | 113400 | 3360070800 | 29950 | 29950 | 29950 | 29900 | 171 |
| 432 | 20240229 | 113300 | 3354949400 | 29950 | 29950 | 30000 | 29950 | 183 |
| 433 | 20240229 | 113200 | 3349461200 | 29950 | 29900 | 29950 | 29900 | 445 |
| 434 | 20240229 | 113100 | 3336142100 | 29950 | 29950 | 30000 | 29900 | 1314 |
| 435 | 20240229 | 113000 | 3296801000 | 29950 | 29950 | 29950 | 29850 | 270 |
| 436 | 20240229 | 112900 | 3288723850 | 29950 | 29950 | 29950 | 29850 | 263 |
| 437 | 20240229 | 112800 | 3280856200 | 29950 | 29850 | 29950 | 29850 | 882 |
| 438 | 20240229 | 112700 | 3254509250 | 29850 | 29850 | 29850 | 29800 | 497 |
| 439 | 20240229 | 112600 | 3239675000 | 29850 | 29850 | 29850 | 29850 | 123 |
| 440 | 20240229 | 112500 | 3236003450 | 29850 | 29800 | 29850 | 29800 | 231 |
| 441 | 20240229 | 112400 | 3229119600 | 29750 | 29800 | 29850 | 29750 | 340 |
| 442 | 20240229 | 112300 | 3218979500 | 29800 | 29800 | 29850 | 29800 | 306 |
| 443 | 20240229 | 112200 | 3209850500 | 29800 | 29850 | 29850 | 29800 | 227 |
| 444 | 20240229 | 112100 | 3203080600 | 29850 | 29800 | 29850 | 29800 | 739 |
| 445 | 20240229 | 112000 | 3181056750 | 29800 | 29800 | 29850 | 29750 | 730 |
| 446 | 20240229 | 111900 | 3159302850 | 29850 | 29850 | 29850 | 29800 | 265 |
| 447 | 20240229 | 111800 | 3151392650 | 29850 | 29800 | 29850 | 29800 | 466 |
| 448 | 20240229 | 111700 | 3137501800 | 29800 | 29800 | 29800 | 29750 | 160 |
| 449 | 20240229 | 111600 | 3132733850 | 29800 | 29800 | 29800 | 29800 | 137 |
| 450 | 20240229 | 111500 | 3128651250 | 29750 | 29750 | 29800 | 29750 | 482 |
| 451 | 20240229 | 111400 | 3114305900 | 29750 | 29800 | 29800 | 29750 | 255 |
| 452 | 20240229 | 111300 | 3106710300 | 29800 | 29850 | 29850 | 29800 | 103 |
| 453 | 20240229 | 111200 | 3103636000 | 29850 | 29800 | 29850 | 29700 | 420 |
| 454 | 20240229 | 111100 | 3091136900 | 29800 | 29800 | 29850 | 29750 | 205 |
| 455 | 20240229 | 111000 | 3085024050 | 29750 | 29800 | 29850 | 29750 | 347 |
| 456 | 20240229 | 110900 | 3074694250 | 29800 | 29850 | 29850 | 29750 | 181 |
| 457 | 20240229 | 110800 | 3069298550 | 29800 | 29650 | 29900 | 29650 | 2007 |
| 458 | 20240229 | 110700 | 3009696300 | 29650 | 29600 | 29650 | 29600 | 444 |
| 459 | 20240229 | 110600 | 2996546650 | 29650 | 29650 | 29650 | 29600 | 88 |
| 460 | 20240229 | 110500 | 2993937500 | 29650 | 29500 | 29650 | 29500 | 596 |
| 461 | 20240229 | 110400 | 2976295700 | 29500 | 29550 | 29600 | 29500 | 473 |
| 462 | 20240229 | 110300 | 2962316250 | 29600 | 29550 | 29600 | 29550 | 121 |
| 463 | 20240229 | 110200 | 2958734800 | 29600 | 29550 | 29600 | 29550 | 370 |
| 464 | 20240229 | 110100 | 2947790050 | 29600 | 29550 | 29600 | 29550 | 256 |
| 465 | 20240229 | 110000 | 2940217250 | 29600 | 29600 | 29600 | 29600 | 9 |
| 466 | 20240229 | 105900 | 2939950850 | 29550 | 29550 | 29600 | 29500 | 619 |
| 467 | 20240229 | 105800 | 2921650650 | 29550 | 29650 | 29650 | 29550 | 1871 |
| 468 | 20240229 | 105700 | 2866266050 | 29600 | 29650 | 29700 | 29600 | 976 |
| 469 | 20240229 | 105600 | 2837328450 | 29700 | 29700 | 29700 | 29650 | 246 |
| 470 | 20240229 | 105500 | 2830024100 | 29700 | 29700 | 29700 | 29650 | 163 |
| 471 | 20240229 | 105400 | 2825183050 | 29700 | 29700 | 29700 | 29700 | 181 |
| 472 | 20240229 | 105300 | 2819807350 | 29700 | 29650 | 29700 | 29650 | 173 |
| 473 | 20240229 | 105200 | 2814669300 | 29650 | 29700 | 29700 | 29650 | 716 |
| 474 | 20240229 | 105100 | 2793404150 | 29750 | 29800 | 29800 | 29700 | 665 |
| 475 | 20240229 | 105000 | 2773633400 | 29750 | 29750 | 29800 | 29750 | 244 |
| 476 | 20240229 | 104900 | 2766374250 | 29750 | 29750 | 29750 | 29750 | 171 |
| 477 | 20240229 | 104800 | 2761287000 | 29750 | 29800 | 29800 | 29700 | 238 |
| 478 | 20240229 | 104700 | 2754203300 | 29800 | 29800 | 29800 | 29750 | 416 |
| 479 | 20240229 | 104600 | 2741818700 | 29800 | 29800 | 29850 | 29800 | 85 |
| 480 | 20240229 | 104500 | 2739285650 | 29800 | 29850 | 29850 | 29750 | 1231 |
| 481 | 20240229 | 104400 | 2702596250 | 29850 | 29850 | 29850 | 29850 | 101 |
| 482 | 20240229 | 104300 | 2699581400 | 29850 | 29850 | 29850 | 29850 | 184 |
| 483 | 20240229 | 104200 | 2694089000 | 29800 | 29850 | 29850 | 29800 | 202 |
| 484 | 20240229 | 104100 | 2688060850 | 29850 | 29800 | 29850 | 29800 | 1255 |
| 485 | 20240229 | 104000 | 2650653250 | 29850 | 29800 | 29850 | 29800 | 168 |
| 486 | 20240229 | 103900 | 2645645400 | 29800 | 29800 | 29800 | 29750 | 252 |
| 487 | 20240229 | 103800 | 2638137550 | 29800 | 29750 | 29800 | 29750 | 188 |
| 488 | 20240229 | 103700 | 2632539900 | 29800 | 29800 | 29800 | 29750 | 36 |
| 489 | 20240229 | 103600 | 2631467250 | 29800 | 29800 | 29800 | 29800 | 87 |
| 490 | 20240229 | 103500 | 2628874650 | 29800 | 29750 | 29800 | 29750 | 158 |
| 491 | 20240229 | 103400 | 2624166350 | 29800 | 29800 | 29800 | 29800 | 199 |
| 492 | 20240229 | 103300 | 2618236150 | 29800 | 29800 | 29800 | 29800 | 78 |
| 493 | 20240229 | 103200 | 2615911750 | 29800 | 29800 | 29800 | 29750 | 211 |
| 494 | 20240229 | 103100 | 2609624000 | 29800 | 29750 | 29800 | 29750 | 24 |
| 495 | 20240229 | 103000 | 2608908850 | 29800 | 29800 | 29850 | 29800 | 349 |
| 496 | 20240229 | 102900 | 2598503850 | 29800 | 29800 | 29800 | 29750 | 180 |
| 497 | 20240229 | 102800 | 2593140050 | 29750 | 29750 | 29750 | 29750 | 948 |
| 498 | 20240229 | 102700 | 2564937050 | 29700 | 29750 | 29750 | 29700 | 236 |
| 499 | 20240229 | 102600 | 2557922200 | 29700 | 29750 | 29750 | 29700 | 25 |
| 500 | 20240229 | 102500 | 2557178550 | 29750 | 29700 | 29750 | 29700 | 448 |
| 501 | 20240229 | 102400 | 2543864700 | 29700 | 29700 | 29750 | 29700 | 665 |
| 502 | 20240229 | 102300 | 2524108500 | 29750 | 29700 | 29750 | 29700 | 120 |
| 503 | 20240229 | 102200 | 2520539350 | 29750 | 29650 | 29750 | 29650 | 151 |
| 504 | 20240229 | 102100 | 2516054650 | 29650 | 29650 | 29700 | 29650 | 303 |
| 505 | 20240229 | 102000 | 2507061050 | 29700 | 29700 | 29700 | 29650 | 53 |
| 506 | 20240229 | 101900 | 2505488250 | 29700 | 29700 | 29700 | 29700 | 391 |
| 507 | 20240229 | 101800 | 2493875550 | 29700 | 29750 | 29750 | 29700 | 116 |
| 508 | 20240229 | 101700 | 2490428850 | 29700 | 29750 | 29750 | 29700 | 301 |
| 509 | 20240229 | 101600 | 2481484600 | 29750 | 29750 | 29750 | 29750 | 109 |
| 510 | 20240229 | 101500 | 2478241850 | 29750 | 29750 | 29750 | 29750 | 128 |
| 511 | 20240229 | 101400 | 2474433850 | 29700 | 29700 | 29750 | 29700 | 591 |
| 512 | 20240229 | 101300 | 2456876550 | 29750 | 29750 | 29750 | 29750 | 21 |
| 513 | 20240229 | 101200 | 2456251800 | 29700 | 29700 | 29800 | 29700 | 290 |
| 514 | 20240229 | 101100 | 2447629650 | 29700 | 29750 | 29800 | 29700 | 814 |
| 515 | 20240229 | 101000 | 2423425650 | 29750 | 29750 | 29800 | 29700 | 365 |
| 516 | 20240229 | 100900 | 2412569900 | 29750 | 29700 | 29750 | 29700 | 253 |
| 517 | 20240229 | 100800 | 2405048800 | 29750 | 29800 | 29800 | 29750 | 578 |
| 518 | 20240229 | 100700 | 2387847100 | 29800 | 29900 | 29950 | 29750 | 4293 |
| 519 | 20240229 | 100600 | 2259701600 | 29900 | 29950 | 29950 | 29900 | 62 |
| 520 | 20240229 | 100500 | 2257847250 | 29950 | 29950 | 29950 | 29900 | 510 |
| 521 | 20240229 | 100400 | 2242580600 | 30000 | 29950 | 30000 | 29950 | 297 |
| 522 | 20240229 | 100300 | 2233684950 | 29950 | 29950 | 30000 | 29950 | 647 |
| 523 | 20240229 | 100200 | 2214303000 | 29950 | 29950 | 30000 | 29950 | 207 |
| 524 | 20240229 | 100100 | 2208097250 | 29950 | 29900 | 30000 | 29900 | 182 |
| 525 | 20240229 | 100000 | 2202645400 | 29950 | 30000 | 30000 | 29950 | 379 |
| 526 | 20240229 | 095900 | 2191293300 | 30000 | 29950 | 30000 | 29950 | 866 |
| 527 | 20240229 | 095800 | 2165354050 | 29950 | 29950 | 29950 | 29900 | 79 |
| 528 | 20240229 | 095700 | 2162989100 | 29950 | 29950 | 29950 | 29950 | 86 |
| 529 | 20240229 | 095600 | 2160413400 | 29950 | 29850 | 29950 | 29850 | 577 |
| 530 | 20240229 | 095500 | 2143160300 | 29900 | 29900 | 29900 | 29850 | 295 |
| 531 | 20240229 | 095400 | 2134345150 | 29850 | 29950 | 29950 | 29850 | 1148 |
| 532 | 20240229 | 095300 | 2099999950 | 30000 | 29950 | 30000 | 29950 | 796 |
| 533 | 20240229 | 095200 | 2076130850 | 30000 | 29950 | 30000 | 29950 | 485 |
| 534 | 20240229 | 095100 | 2061594000 | 29950 | 29950 | 30000 | 29900 | 310 |
| 535 | 20240229 | 095000 | 2052313550 | 29950 | 30050 | 30050 | 29900 | 622 |
| 536 | 20240229 | 094900 | 2033651050 | 30050 | 30100 | 30100 | 30050 | 501 |
| 537 | 20240229 | 094800 | 2018583400 | 30100 | 30150 | 30150 | 30000 | 2980 |
| 538 | 20240229 | 094700 | 1928871700 | 30200 | 30200 | 30200 | 30150 | 392 |
| 539 | 20240229 | 094600 | 1917047600 | 30200 | 30200 | 30200 | 30150 | 175 |
| 540 | 20240229 | 094500 | 1911762700 | 30150 | 30200 | 30200 | 30150 | 805 |
| 541 | 20240229 | 094400 | 1887453700 | 30200 | 30200 | 30200 | 30150 | 512 |
| 542 | 20240229 | 094300 | 1872012000 | 30150 | 30200 | 30300 | 30150 | 1825 |
| 543 | 20240229 | 094200 | 1816805900 | 30200 | 30250 | 30250 | 30150 | 1060 |
| 544 | 20240229 | 094100 | 1784778850 | 30250 | 30250 | 30250 | 30200 | 79 |
| 545 | 20240229 | 094000 | 1782389200 | 30250 | 30300 | 30300 | 30200 | 638 |
| 546 | 20240229 | 093900 | 1763072550 | 30300 | 30200 | 30300 | 30200 | 1554 |
| 547 | 20240229 | 093800 | 1716079850 | 30250 | 30200 | 30250 | 30150 | 302 |
| 548 | 20240229 | 093700 | 1706964150 | 30250 | 30200 | 30250 | 30200 | 212 |
| 549 | 20240229 | 093600 | 1700558800 | 30200 | 30200 | 30250 | 30150 | 1607 |
| 550 | 20240229 | 093500 | 1652036350 | 30200 | 30150 | 30200 | 30150 | 196 |
| 551 | 20240229 | 093400 | 1646124050 | 30150 | 30200 | 30250 | 30150 | 209 |
| 552 | 20240229 | 093300 | 1639812650 | 30200 | 30200 | 30250 | 30150 | 1430 |
| 553 | 20240229 | 093200 | 1596620500 | 30200 | 30100 | 30200 | 30100 | 427 |
| 554 | 20240229 | 093100 | 1583745650 | 30150 | 30150 | 30150 | 30100 | 112 |
| 555 | 20240229 | 093000 | 1580368950 | 30200 | 30200 | 30200 | 30100 | 1026 |
| 556 | 20240229 | 092900 | 1549416600 | 30150 | 30100 | 30200 | 30100 | 946 |
| 557 | 20240229 | 092800 | 1520919150 | 30100 | 30000 | 30150 | 30000 | 502 |
| 558 | 20240229 | 092700 | 1505826900 | 30050 | 30100 | 30150 | 30000 | 180 |
| 559 | 20240229 | 092600 | 1500408750 | 30100 | 30050 | 30100 | 30000 | 339 |
| 560 | 20240229 | 092500 | 1490218850 | 30150 | 30050 | 30150 | 30000 | 192 |
| 561 | 20240229 | 092400 | 1484441750 | 29950 | 30000 | 30200 | 29900 | 2320 |
| 562 | 20240229 | 092300 | 1414759400 | 30000 | 30100 | 30150 | 30000 | 554 |
| 563 | 20240229 | 092200 | 1398087050 | 30100 | 30050 | 30150 | 29950 | 426 |
| 564 | 20240229 | 092100 | 1385272900 | 30100 | 30050 | 30150 | 30050 | 1360 |
| 565 | 20240229 | 092000 | 1344335000 | 30050 | 29950 | 30050 | 29900 | 853 |
| 566 | 20240229 | 091900 | 1318781950 | 30000 | 30000 | 30000 | 29950 | 63 |
| 567 | 20240229 | 091800 | 1316892300 | 30050 | 29950 | 30100 | 29900 | 901 |
| 568 | 20240229 | 091700 | 1289863050 | 30000 | 29900 | 30000 | 29900 | 805 |
| 569 | 20240229 | 091600 | 1265777350 | 29900 | 29950 | 29950 | 29900 | 213 |
| 570 | 20240229 | 091500 | 1259405750 | 29950 | 29900 | 30000 | 29900 | 991 |
| 571 | 20240229 | 091400 | 1229724050 | 29950 | 29950 | 29950 | 29900 | 1391 |
| 572 | 20240229 | 091300 | 1188105650 | 30050 | 30000 | 30100 | 30000 | 1633 |
| 573 | 20240229 | 091200 | 1139106250 | 30050 | 30100 | 30150 | 30000 | 2824 |
| 574 | 20240229 | 091100 | 1054271750 | 30050 | 30150 | 30150 | 30050 | 122 |
| 575 | 20240229 | 091000 | 1050597950 | 30100 | 30150 | 30150 | 30100 | 205 |
| 576 | 20240229 | 090900 | 1044426450 | 30150 | 30100 | 30200 | 30100 | 1031 |
| 577 | 20240229 | 090800 | 1013327200 | 30100 | 30150 | 30150 | 30050 | 2669 |
| 578 | 20240229 | 090700 | 932969600 | 30150 | 30200 | 30250 | 30150 | 3893 |
| 579 | 20240229 | 090600 | 815363350 | 30200 | 30250 | 30300 | 30200 | 2042 |
| 580 | 20240229 | 090500 | 753622100 | 30250 | 30200 | 30300 | 30200 | 4509 |
| 581 | 20240229 | 090400 | 617142150 | 30200 | 30250 | 30300 | 30200 | 1903 |
| 582 | 20240229 | 090300 | 559584550 | 30250 | 30200 | 30350 | 30150 | 4213 |
| 583 | 20240229 | 090200 | 432129950 | 30200 | 30050 | 30200 | 30050 | 3397 |
| 584 | 20240229 | 090100 | 329698250 | 30100 | 30100 | 30200 | 30050 | 5179 |
| 585 | 20240229 | 090000 | 173600950 | 30100 | 30100 | 30100 | 30050 | 5768 |