43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 211200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 3 | 20240229 | 211100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 4 | 20240229 | 211000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 5 | 20240229 | 210900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 6 | 20240229 | 210800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 7 | 20240229 | 210700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 8 | 20240229 | 210600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 9 | 20240229 | 210500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 10 | 20240229 | 210400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 11 | 20240229 | 210300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 12 | 20240229 | 210200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 13 | 20240229 | 210100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 14 | 20240229 | 210000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 15 | 20240229 | 205900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 16 | 20240229 | 205800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 17 | 20240229 | 205700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 18 | 20240229 | 205600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 19 | 20240229 | 205500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 20 | 20240229 | 205400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 21 | 20240229 | 205300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 22 | 20240229 | 205200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 23 | 20240229 | 205100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 24 | 20240229 | 205000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 25 | 20240229 | 204900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 26 | 20240229 | 204800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 27 | 20240229 | 204700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 28 | 20240229 | 204600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 29 | 20240229 | 204500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 30 | 20240229 | 204400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 31 | 20240229 | 204300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 32 | 20240229 | 204200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 33 | 20240229 | 204100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 34 | 20240229 | 204000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 35 | 20240229 | 203900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 36 | 20240229 | 203800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 37 | 20240229 | 203700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 38 | 20240229 | 203600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 39 | 20240229 | 203500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 40 | 20240229 | 203400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 41 | 20240229 | 203300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 42 | 20240229 | 203200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 43 | 20240229 | 203100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 44 | 20240229 | 203000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 45 | 20240229 | 202900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 46 | 20240229 | 202800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 47 | 20240229 | 202700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 48 | 20240229 | 202600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 49 | 20240229 | 202500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 50 | 20240229 | 202400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 51 | 20240229 | 202300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 52 | 20240229 | 202200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 53 | 20240229 | 202100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 54 | 20240229 | 202000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 55 | 20240229 | 201900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 56 | 20240229 | 201800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 57 | 20240229 | 201700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 58 | 20240229 | 201600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 59 | 20240229 | 201500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 60 | 20240229 | 201400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 61 | 20240229 | 201300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 62 | 20240229 | 201200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 63 | 20240229 | 201100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 64 | 20240229 | 201000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 65 | 20240229 | 200900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 66 | 20240229 | 200800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 67 | 20240229 | 200700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 68 | 20240229 | 200600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 69 | 20240229 | 200500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 70 | 20240229 | 200400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 71 | 20240229 | 200300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 72 | 20240229 | 200200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 73 | 20240229 | 200100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 74 | 20240229 | 200000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 75 | 20240229 | 195900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 76 | 20240229 | 195800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 77 | 20240229 | 195700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 78 | 20240229 | 195600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 79 | 20240229 | 195500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 80 | 20240229 | 195400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 81 | 20240229 | 195300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 82 | 20240229 | 195200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 83 | 20240229 | 195100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 84 | 20240229 | 195000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 85 | 20240229 | 194900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 86 | 20240229 | 194800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 87 | 20240229 | 194700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 88 | 20240229 | 194600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 89 | 20240229 | 194500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 90 | 20240229 | 194400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 91 | 20240229 | 194300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 92 | 20240229 | 194200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 93 | 20240229 | 194100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 94 | 20240229 | 194000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 95 | 20240229 | 193900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 96 | 20240229 | 193800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 97 | 20240229 | 193700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 98 | 20240229 | 193600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 99 | 20240229 | 193500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 100 | 20240229 | 193400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 101 | 20240229 | 193300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 102 | 20240229 | 193200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 103 | 20240229 | 193100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 104 | 20240229 | 193000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 105 | 20240229 | 192900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 106 | 20240229 | 192800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 107 | 20240229 | 192700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 108 | 20240229 | 192600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 109 | 20240229 | 192500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 110 | 20240229 | 192400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 111 | 20240229 | 192300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 112 | 20240229 | 192200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 113 | 20240229 | 192100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 114 | 20240229 | 192000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 115 | 20240229 | 191900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 116 | 20240229 | 191800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 117 | 20240229 | 191700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 118 | 20240229 | 191600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 119 | 20240229 | 191500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 120 | 20240229 | 191400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 121 | 20240229 | 191300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 122 | 20240229 | 191200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 123 | 20240229 | 191100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 124 | 20240229 | 191000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 125 | 20240229 | 190900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 126 | 20240229 | 190800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 127 | 20240229 | 190700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 128 | 20240229 | 190600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 129 | 20240229 | 190500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 130 | 20240229 | 190400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 131 | 20240229 | 190300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 132 | 20240229 | 190200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 133 | 20240229 | 190100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 134 | 20240229 | 190000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 135 | 20240229 | 185900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 136 | 20240229 | 185800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 137 | 20240229 | 185700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 138 | 20240229 | 185600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 139 | 20240229 | 185500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 140 | 20240229 | 185400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 141 | 20240229 | 185300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 142 | 20240229 | 185200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 143 | 20240229 | 185100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 144 | 20240229 | 185000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 145 | 20240229 | 184900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 146 | 20240229 | 184800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 147 | 20240229 | 184700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 148 | 20240229 | 184600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 149 | 20240229 | 184500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 150 | 20240229 | 184400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 151 | 20240229 | 184300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 152 | 20240229 | 184200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 153 | 20240229 | 184100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 154 | 20240229 | 184000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 155 | 20240229 | 183900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 156 | 20240229 | 183800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 157 | 20240229 | 183700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 158 | 20240229 | 183600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 159 | 20240229 | 183500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 160 | 20240229 | 183400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 161 | 20240229 | 183300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 162 | 20240229 | 183200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 163 | 20240229 | 183100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 164 | 20240229 | 183000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 165 | 20240229 | 182900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 166 | 20240229 | 182800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 167 | 20240229 | 182700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 168 | 20240229 | 182600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 169 | 20240229 | 182500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 170 | 20240229 | 182400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 171 | 20240229 | 182300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 172 | 20240229 | 182200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 173 | 20240229 | 182100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 174 | 20240229 | 182000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 175 | 20240229 | 181900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 176 | 20240229 | 181800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 177 | 20240229 | 181700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 178 | 20240229 | 181600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 179 | 20240229 | 181500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 180 | 20240229 | 181400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 181 | 20240229 | 181300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 182 | 20240229 | 181200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 183 | 20240229 | 181100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 184 | 20240229 | 181000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 185 | 20240229 | 180900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 186 | 20240229 | 180800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 187 | 20240229 | 180700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 188 | 20240229 | 180600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 189 | 20240229 | 180500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 190 | 20240229 | 180400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 191 | 20240229 | 180300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 192 | 20240229 | 180200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 193 | 20240229 | 180100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 194 | 20240229 | 180000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 195 | 20240229 | 175900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 196 | 20240229 | 175800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 197 | 20240229 | 175700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 198 | 20240229 | 175600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 199 | 20240229 | 175500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 200 | 20240229 | 175400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 201 | 20240229 | 175300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 202 | 20240229 | 175200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 203 | 20240229 | 175100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 204 | 20240229 | 175000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 205 | 20240229 | 174900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 206 | 20240229 | 174800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 207 | 20240229 | 174700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 208 | 20240229 | 174600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 209 | 20240229 | 174500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 210 | 20240229 | 174400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 211 | 20240229 | 174300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 212 | 20240229 | 174200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 213 | 20240229 | 174100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 214 | 20240229 | 174000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 215 | 20240229 | 173900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 216 | 20240229 | 173800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 217 | 20240229 | 173700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 218 | 20240229 | 173600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 219 | 20240229 | 173500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 220 | 20240229 | 173400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 221 | 20240229 | 173300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 222 | 20240229 | 173200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 223 | 20240229 | 173100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 224 | 20240229 | 173000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 225 | 20240229 | 172900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 226 | 20240229 | 172800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 227 | 20240229 | 172700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 228 | 20240229 | 172600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 229 | 20240229 | 172500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 230 | 20240229 | 172400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 231 | 20240229 | 172300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 232 | 20240229 | 172200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 233 | 20240229 | 172100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 234 | 20240229 | 172000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 235 | 20240229 | 171900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 236 | 20240229 | 171800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 237 | 20240229 | 171700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 238 | 20240229 | 171600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 239 | 20240229 | 171500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 240 | 20240229 | 171400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 241 | 20240229 | 171300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 242 | 20240229 | 171200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 243 | 20240229 | 171100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 244 | 20240229 | 171000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 245 | 20240229 | 170900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 246 | 20240229 | 170800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 247 | 20240229 | 170700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 248 | 20240229 | 170600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 249 | 20240229 | 170500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 250 | 20240229 | 170400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 251 | 20240229 | 170300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 252 | 20240229 | 170200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 253 | 20240229 | 170100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 254 | 20240229 | 170000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 255 | 20240229 | 165900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 256 | 20240229 | 165800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 257 | 20240229 | 165700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 258 | 20240229 | 165600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 259 | 20240229 | 165500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 260 | 20240229 | 165400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 261 | 20240229 | 165300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 262 | 20240229 | 165200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 263 | 20240229 | 165100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 264 | 20240229 | 165000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 265 | 20240229 | 164900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 266 | 20240229 | 164800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 267 | 20240229 | 164700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 268 | 20240229 | 164600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 269 | 20240229 | 164500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 270 | 20240229 | 164400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 271 | 20240229 | 164300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 272 | 20240229 | 164200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 273 | 20240229 | 164100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 274 | 20240229 | 164000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 275 | 20240229 | 163900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 276 | 20240229 | 163800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 277 | 20240229 | 163700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 278 | 20240229 | 163600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 279 | 20240229 | 163500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 280 | 20240229 | 163400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 281 | 20240229 | 163300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 282 | 20240229 | 163200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 283 | 20240229 | 163100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 284 | 20240229 | 163000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 285 | 20240229 | 162900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 286 | 20240229 | 162800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 287 | 20240229 | 162700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 288 | 20240229 | 162600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 289 | 20240229 | 162500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 290 | 20240229 | 162400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 291 | 20240229 | 162300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 292 | 20240229 | 162200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 293 | 20240229 | 162100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 294 | 20240229 | 162000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 295 | 20240229 | 161900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 296 | 20240229 | 161800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 297 | 20240229 | 161700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 298 | 20240229 | 161600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 299 | 20240229 | 161500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 300 | 20240229 | 161400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 301 | 20240229 | 161300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 302 | 20240229 | 161200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 303 | 20240229 | 161100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 304 | 20240229 | 161000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 305 | 20240229 | 160900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 306 | 20240229 | 160800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 307 | 20240229 | 160700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 308 | 20240229 | 160600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 309 | 20240229 | 160500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 310 | 20240229 | 160400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 311 | 20240229 | 160300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 312 | 20240229 | 160200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 313 | 20240229 | 160100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 314 | 20240229 | 160000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 315 | 20240229 | 155900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 316 | 20240229 | 155800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 317 | 20240229 | 155700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 318 | 20240229 | 155600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 319 | 20240229 | 155500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 320 | 20240229 | 155400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 321 | 20240229 | 155300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 322 | 20240229 | 155200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 323 | 20240229 | 155100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 324 | 20240229 | 155000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 325 | 20240229 | 154900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 326 | 20240229 | 154800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 327 | 20240229 | 154700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 328 | 20240229 | 154600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 329 | 20240229 | 154500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 330 | 20240229 | 154400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 331 | 20240229 | 154300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 332 | 20240229 | 154200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 333 | 20240229 | 154100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 334 | 20240229 | 154000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 335 | 20240229 | 153900 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 336 | 20240229 | 153800 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 337 | 20240229 | 153700 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 338 | 20240229 | 153600 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 339 | 20240229 | 153500 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 340 | 20240229 | 153400 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 341 | 20240229 | 153300 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 342 | 20240229 | 153200 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 343 | 20240229 | 153100 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 0 |
| 344 | 20240229 | 153000 | 334208705000 | 280500 | 280500 | 280500 | 280500 | 47059 |
| 345 | 20240229 | 152900 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 346 | 20240229 | 152800 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 347 | 20240229 | 152700 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 348 | 20240229 | 152600 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 349 | 20240229 | 152500 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 350 | 20240229 | 152400 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 351 | 20240229 | 152300 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 352 | 20240229 | 152200 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 353 | 20240229 | 152100 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 354 | 20240229 | 152000 | 321008655500 | 283000 | 283000 | 283000 | 283000 | 0 |
| 355 | 20240229 | 151900 | 321008655500 | 283000 | 284000 | 284000 | 283000 | 3088 |
| 356 | 20240229 | 151800 | 320132807000 | 284000 | 283500 | 284500 | 283500 | 1703 |
| 357 | 20240229 | 151700 | 319649293000 | 284000 | 283500 | 284500 | 282500 | 4785 |
| 358 | 20240229 | 151600 | 318294096500 | 284000 | 284000 | 284500 | 283500 | 2673 |
| 359 | 20240229 | 151500 | 317535050500 | 284500 | 285500 | 285500 | 283500 | 3768 |
| 360 | 20240229 | 151400 | 316463646000 | 285500 | 285000 | 285500 | 285000 | 1447 |
| 361 | 20240229 | 151300 | 316050782500 | 285500 | 285500 | 285500 | 285000 | 863 |
| 362 | 20240229 | 151200 | 315804695500 | 285500 | 284000 | 285500 | 284000 | 1680 |
| 363 | 20240229 | 151100 | 315326278000 | 284000 | 283000 | 284000 | 282500 | 1181 |
| 364 | 20240229 | 151000 | 314991477500 | 283000 | 284000 | 284500 | 282500 | 1963 |
| 365 | 20240229 | 150900 | 314435186000 | 284000 | 285000 | 285000 | 282500 | 5195 |
| 366 | 20240229 | 150800 | 312962007500 | 285000 | 284500 | 285500 | 284000 | 1823 |
| 367 | 20240229 | 150700 | 312443180500 | 284500 | 284500 | 285000 | 284000 | 1264 |
| 368 | 20240229 | 150600 | 312083449500 | 284500 | 283500 | 285000 | 283000 | 1370 |
| 369 | 20240229 | 150500 | 311694742500 | 283000 | 285000 | 285500 | 283000 | 2646 |
| 370 | 20240229 | 150400 | 310942621500 | 285000 | 286500 | 287000 | 285000 | 1417 |
| 371 | 20240229 | 150300 | 310537681000 | 287000 | 286500 | 287000 | 286500 | 992 |
| 372 | 20240229 | 150200 | 310252979000 | 287000 | 287000 | 287000 | 286500 | 698 |
| 373 | 20240229 | 150100 | 310052886500 | 287000 | 286500 | 287500 | 286500 | 1131 |
| 374 | 20240229 | 150000 | 309728246500 | 286500 | 284500 | 286500 | 284000 | 3307 |
| 375 | 20240229 | 145900 | 308787038500 | 284500 | 286500 | 286500 | 284000 | 1986 |
| 376 | 20240229 | 145800 | 308221056500 | 286000 | 286500 | 286500 | 285000 | 4683 |
| 377 | 20240229 | 145700 | 306884544500 | 286500 | 287000 | 287500 | 286000 | 530 |
| 378 | 20240229 | 145600 | 306732749000 | 287000 | 289000 | 289000 | 286000 | 3647 |
| 379 | 20240229 | 145500 | 305684325500 | 289000 | 289500 | 290000 | 288500 | 1029 |
| 380 | 20240229 | 145400 | 305386793500 | 289500 | 289000 | 289500 | 288500 | 1436 |
| 381 | 20240229 | 145300 | 304971558000 | 289000 | 289000 | 289000 | 288500 | 374 |
| 382 | 20240229 | 145200 | 304863511500 | 288500 | 289000 | 289000 | 288500 | 728 |
| 383 | 20240229 | 145100 | 304653378500 | 288500 | 287000 | 289000 | 287000 | 972 |
| 384 | 20240229 | 145000 | 304373721500 | 287000 | 288000 | 288000 | 287000 | 830 |
| 385 | 20240229 | 144900 | 304135099000 | 287500 | 289000 | 289000 | 287500 | 1532 |
| 386 | 20240229 | 144800 | 303693503500 | 288500 | 289500 | 289500 | 288500 | 581 |
| 387 | 20240229 | 144700 | 303525581000 | 289000 | 289000 | 289500 | 288500 | 481 |
| 388 | 20240229 | 144600 | 303386617000 | 289000 | 289000 | 289500 | 288500 | 1348 |
| 389 | 20240229 | 144500 | 302997092000 | 289000 | 291500 | 291500 | 289000 | 1279 |
| 390 | 20240229 | 144400 | 302625194000 | 292000 | 290500 | 292500 | 290000 | 1793 |
| 391 | 20240229 | 144300 | 302102687000 | 290000 | 288500 | 290500 | 288500 | 1173 |
| 392 | 20240229 | 144200 | 301763020000 | 288500 | 288500 | 289000 | 287500 | 1904 |
| 393 | 20240229 | 144100 | 301214528000 | 288000 | 288000 | 288500 | 288000 | 657 |
| 394 | 20240229 | 144000 | 301025230000 | 288500 | 289500 | 290000 | 288000 | 1193 |
| 395 | 20240229 | 143900 | 300680468500 | 290000 | 289500 | 290000 | 288500 | 751 |
| 396 | 20240229 | 143800 | 300463234000 | 289500 | 290000 | 290000 | 288000 | 1449 |
| 397 | 20240229 | 143700 | 300044075500 | 289500 | 288500 | 290000 | 287000 | 1939 |
| 398 | 20240229 | 143600 | 299484892500 | 288500 | 287000 | 290500 | 284500 | 5829 |
| 399 | 20240229 | 143500 | 297817901500 | 287000 | 287500 | 288500 | 285000 | 5538 |
| 400 | 20240229 | 143400 | 296232004000 | 288000 | 288000 | 289000 | 287000 | 5419 |
| 401 | 20240229 | 143300 | 294673486000 | 288500 | 291000 | 291000 | 288000 | 5050 |
| 402 | 20240229 | 143200 | 293213490000 | 291000 | 291500 | 291500 | 290000 | 2649 |
| 403 | 20240229 | 143100 | 292443973000 | 291500 | 291500 | 292500 | 290500 | 2001 |
| 404 | 20240229 | 143000 | 291861069500 | 291000 | 293500 | 293500 | 290500 | 4832 |
| 405 | 20240229 | 142900 | 290451069000 | 292500 | 293000 | 294500 | 292500 | 2698 |
| 406 | 20240229 | 142800 | 289659291000 | 293000 | 292000 | 293500 | 292000 | 1996 |
| 407 | 20240229 | 142700 | 289074935500 | 292000 | 295500 | 295500 | 291500 | 6008 |
| 408 | 20240229 | 142600 | 287312877500 | 295000 | 295500 | 298000 | 295000 | 7626 |
| 409 | 20240229 | 142500 | 285051419500 | 296000 | 295500 | 297500 | 294500 | 9640 |
| 410 | 20240229 | 142400 | 282195294500 | 295500 | 294000 | 296000 | 293000 | 3880 |
| 411 | 20240229 | 142300 | 281052478500 | 294000 | 292000 | 298000 | 291000 | 15675 |
| 412 | 20240229 | 142200 | 276429439000 | 292000 | 290000 | 292000 | 290000 | 3498 |
| 413 | 20240229 | 142100 | 275412404500 | 290500 | 289500 | 290500 | 288000 | 1811 |
| 414 | 20240229 | 142000 | 274888143000 | 289500 | 290000 | 291500 | 287500 | 2905 |
| 415 | 20240229 | 141900 | 274045363000 | 289500 | 288500 | 289500 | 287500 | 1360 |
| 416 | 20240229 | 141800 | 273653379000 | 288000 | 289000 | 289000 | 288000 | 593 |
| 417 | 20240229 | 141700 | 273482378000 | 289000 | 290500 | 291500 | 287000 | 2275 |
| 418 | 20240229 | 141600 | 272824348000 | 290000 | 290500 | 292000 | 289000 | 3359 |
| 419 | 20240229 | 141500 | 271848444000 | 291000 | 287000 | 292000 | 287000 | 4326 |
| 420 | 20240229 | 141400 | 270593080500 | 287000 | 290000 | 290000 | 286000 | 4373 |
| 421 | 20240229 | 141300 | 269333060000 | 290000 | 292000 | 292000 | 289000 | 5812 |
| 422 | 20240229 | 141200 | 267643829500 | 292000 | 292000 | 292500 | 289500 | 7107 |
| 423 | 20240229 | 141100 | 265572466500 | 292500 | 291500 | 292500 | 290500 | 5237 |
| 424 | 20240229 | 141000 | 264043845000 | 291000 | 289000 | 291500 | 288500 | 3292 |
| 425 | 20240229 | 140900 | 263089001500 | 289000 | 288500 | 289500 | 288000 | 3144 |
| 426 | 20240229 | 140800 | 262181160500 | 290000 | 289500 | 291000 | 288500 | 6479 |
| 427 | 20240229 | 140700 | 260303977500 | 289000 | 287000 | 290000 | 286000 | 7660 |
| 428 | 20240229 | 140600 | 258094234500 | 287000 | 284500 | 287500 | 284500 | 4457 |
| 429 | 20240229 | 140500 | 256816179000 | 284500 | 283500 | 285000 | 283500 | 1647 |
| 430 | 20240229 | 140400 | 256348144500 | 284000 | 285000 | 285000 | 283000 | 1585 |
| 431 | 20240229 | 140300 | 255897362000 | 285000 | 283500 | 286500 | 283500 | 6490 |
| 432 | 20240229 | 140200 | 254048609000 | 283500 | 283500 | 284000 | 282500 | 2544 |
| 433 | 20240229 | 140100 | 253327778500 | 283000 | 283500 | 284000 | 283000 | 1223 |
| 434 | 20240229 | 140000 | 252981069000 | 283500 | 283000 | 283500 | 282500 | 1609 |
| 435 | 20240229 | 135900 | 252525298000 | 283500 | 282000 | 283500 | 282000 | 1402 |
| 436 | 20240229 | 135800 | 252128896000 | 281500 | 282000 | 282000 | 281500 | 877 |
| 437 | 20240229 | 135700 | 251881644500 | 282000 | 281500 | 282000 | 281500 | 475 |
| 438 | 20240229 | 135600 | 251747808000 | 281500 | 282000 | 282000 | 281500 | 663 |
| 439 | 20240229 | 135500 | 251560946000 | 281500 | 282000 | 282000 | 281500 | 295 |
| 440 | 20240229 | 135400 | 251477805000 | 281500 | 281000 | 282000 | 281000 | 509 |
| 441 | 20240229 | 135300 | 251334492500 | 281000 | 281000 | 281500 | 280500 | 834 |
| 442 | 20240229 | 135200 | 251100244500 | 280500 | 280500 | 281500 | 280500 | 1207 |
| 443 | 20240229 | 135100 | 250761124500 | 280500 | 281000 | 281500 | 280500 | 886 |
| 444 | 20240229 | 135000 | 250512176000 | 281000 | 281000 | 282000 | 281000 | 533 |
| 445 | 20240229 | 134900 | 250362244000 | 281000 | 282000 | 282000 | 280500 | 1521 |
| 446 | 20240229 | 134800 | 249934596000 | 282000 | 282000 | 282500 | 281500 | 901 |
| 447 | 20240229 | 134700 | 249680451000 | 282000 | 283000 | 283500 | 282000 | 1742 |
| 448 | 20240229 | 134600 | 249187959500 | 283500 | 283000 | 283500 | 283000 | 909 |
| 449 | 20240229 | 134500 | 248930350500 | 283500 | 283000 | 283500 | 283000 | 1065 |
| 450 | 20240229 | 134400 | 248628550500 | 283000 | 282500 | 283500 | 282000 | 1152 |
| 451 | 20240229 | 134300 | 248302793000 | 283000 | 283000 | 283500 | 282500 | 622 |
| 452 | 20240229 | 134200 | 248126849000 | 283500 | 283500 | 283500 | 283000 | 909 |
| 453 | 20240229 | 134100 | 247869476500 | 283500 | 281500 | 284000 | 281500 | 1806 |
| 454 | 20240229 | 134000 | 247358976500 | 282000 | 281000 | 282000 | 281000 | 396 |
| 455 | 20240229 | 133900 | 247247548000 | 281500 | 283000 | 283000 | 281000 | 1750 |
| 456 | 20240229 | 133800 | 246753831500 | 283000 | 282500 | 283500 | 282500 | 1682 |
| 457 | 20240229 | 133700 | 246277872500 | 282500 | 283000 | 284000 | 282500 | 2095 |
| 458 | 20240229 | 133600 | 245684494500 | 283000 | 280500 | 283000 | 280500 | 2156 |
| 459 | 20240229 | 133500 | 245077081500 | 280500 | 281000 | 281000 | 280000 | 593 |
| 460 | 20240229 | 133400 | 244910794000 | 281000 | 279500 | 281000 | 279000 | 3662 |
| 461 | 20240229 | 133300 | 243885334000 | 279000 | 279000 | 279500 | 279000 | 254 |
| 462 | 20240229 | 133200 | 243814423000 | 279000 | 279000 | 279500 | 279000 | 716 |
| 463 | 20240229 | 133100 | 243614609500 | 279500 | 279000 | 279500 | 279000 | 313 |
| 464 | 20240229 | 133000 | 243527218000 | 279000 | 279500 | 280000 | 279000 | 830 |
| 465 | 20240229 | 132900 | 243295254000 | 280000 | 279000 | 280000 | 279000 | 400 |
| 466 | 20240229 | 132800 | 243183431000 | 279500 | 279000 | 280000 | 279000 | 839 |
| 467 | 20240229 | 132700 | 242949036500 | 279000 | 279000 | 279500 | 278500 | 187 |
| 468 | 20240229 | 132600 | 242896863500 | 279500 | 279000 | 279500 | 278500 | 1010 |
| 469 | 20240229 | 132500 | 242615119500 | 279000 | 279000 | 279500 | 279000 | 193 |
| 470 | 20240229 | 132400 | 242561270000 | 279000 | 279000 | 279500 | 278500 | 441 |
| 471 | 20240229 | 132300 | 242438235000 | 279000 | 280000 | 280000 | 278500 | 928 |
| 472 | 20240229 | 132200 | 242179204000 | 279500 | 280000 | 280000 | 279000 | 323 |
| 473 | 20240229 | 132100 | 242088908500 | 279500 | 278000 | 280000 | 278000 | 1935 |
| 474 | 20240229 | 132000 | 241548548000 | 278000 | 278000 | 278500 | 278000 | 416 |
| 475 | 20240229 | 131900 | 241432733500 | 278000 | 279000 | 279000 | 278000 | 486 |
| 476 | 20240229 | 131800 | 241297350000 | 278500 | 279000 | 279000 | 278500 | 591 |
| 477 | 20240229 | 131700 | 241132521500 | 279000 | 279000 | 279000 | 278500 | 336 |
| 478 | 20240229 | 131600 | 241038790500 | 279000 | 279000 | 279500 | 279000 | 749 |
| 479 | 20240229 | 131500 | 240829744000 | 279000 | 279000 | 279500 | 278500 | 729 |
| 480 | 20240229 | 131400 | 240626252000 | 279500 | 278500 | 279500 | 278000 | 599 |
| 481 | 20240229 | 131300 | 240459298500 | 278500 | 278500 | 278500 | 278000 | 280 |
| 482 | 20240229 | 131200 | 240381390000 | 278500 | 278000 | 278500 | 277500 | 432 |
| 483 | 20240229 | 131100 | 240261317500 | 278000 | 277500 | 278000 | 277500 | 518 |
| 484 | 20240229 | 131000 | 240117355000 | 278000 | 277500 | 278000 | 277000 | 442 |
| 485 | 20240229 | 130900 | 239994678500 | 277500 | 277000 | 277500 | 277000 | 508 |
| 486 | 20240229 | 130800 | 239853954000 | 277500 | 276000 | 277500 | 275500 | 2143 |
| 487 | 20240229 | 130700 | 239261059000 | 275500 | 276000 | 276000 | 275500 | 445 |
| 488 | 20240229 | 130600 | 239138401500 | 276000 | 276000 | 276500 | 275500 | 685 |
| 489 | 20240229 | 130500 | 238949390500 | 276000 | 276000 | 276500 | 275500 | 1013 |
| 490 | 20240229 | 130400 | 238669765000 | 276000 | 275500 | 276500 | 275500 | 1261 |
| 491 | 20240229 | 130300 | 238321806500 | 275500 | 276000 | 276500 | 275500 | 3238 |
| 492 | 20240229 | 130200 | 237428297000 | 276000 | 276500 | 277000 | 276000 | 1089 |
| 493 | 20240229 | 130100 | 237127218000 | 276500 | 276500 | 277000 | 276500 | 945 |
| 494 | 20240229 | 130000 | 236865887500 | 276500 | 276500 | 277000 | 276500 | 730 |
| 495 | 20240229 | 125900 | 236663946000 | 276500 | 277000 | 277000 | 276500 | 412 |
| 496 | 20240229 | 125800 | 236549995000 | 276500 | 277000 | 277000 | 276500 | 1521 |
| 497 | 20240229 | 125700 | 236128745500 | 277000 | 277000 | 277500 | 277000 | 756 |
| 498 | 20240229 | 125600 | 235919331500 | 277000 | 277500 | 277500 | 277000 | 365 |
| 499 | 20240229 | 125500 | 235818225000 | 277000 | 277000 | 277500 | 277000 | 504 |
| 500 | 20240229 | 125400 | 235678519000 | 277500 | 277500 | 277500 | 277000 | 242 |
| 501 | 20240229 | 125300 | 235611456500 | 277500 | 277500 | 277500 | 277000 | 945 |
| 502 | 20240229 | 125200 | 235349598500 | 277500 | 277000 | 278000 | 277000 | 662 |
| 503 | 20240229 | 125100 | 235165901500 | 277500 | 277000 | 277500 | 277000 | 505 |
| 504 | 20240229 | 125000 | 235025960500 | 277000 | 277000 | 277500 | 277000 | 459 |
| 505 | 20240229 | 124900 | 234898707500 | 277000 | 277500 | 278000 | 277000 | 776 |
| 506 | 20240229 | 124800 | 234683589500 | 277500 | 277500 | 278000 | 277500 | 751 |
| 507 | 20240229 | 124700 | 234475168000 | 277500 | 277500 | 278000 | 277500 | 156 |
| 508 | 20240229 | 124600 | 234431860500 | 278000 | 278500 | 278500 | 277500 | 1875 |
| 509 | 20240229 | 124500 | 233910973000 | 278500 | 278500 | 278500 | 278000 | 224 |
| 510 | 20240229 | 124400 | 233848616000 | 279000 | 278500 | 279000 | 278000 | 388 |
| 511 | 20240229 | 124300 | 233740551500 | 278500 | 278500 | 278500 | 278000 | 286 |
| 512 | 20240229 | 124200 | 233660926000 | 278500 | 278500 | 279000 | 278500 | 287 |
| 513 | 20240229 | 124100 | 233580988000 | 278000 | 277500 | 278500 | 277500 | 1011 |
| 514 | 20240229 | 124000 | 233299936000 | 277500 | 277500 | 278000 | 277500 | 358 |
| 515 | 20240229 | 123900 | 233200576500 | 277500 | 278000 | 278000 | 277500 | 169 |
| 516 | 20240229 | 123800 | 233153656500 | 278000 | 277000 | 278000 | 277000 | 624 |
| 517 | 20240229 | 123700 | 232980512000 | 277500 | 277500 | 277500 | 277000 | 498 |
| 518 | 20240229 | 123600 | 232842352000 | 277500 | 277500 | 277500 | 277000 | 373 |
| 519 | 20240229 | 123500 | 232738919500 | 277500 | 277500 | 278000 | 277500 | 1303 |
| 520 | 20240229 | 123400 | 232377281500 | 277500 | 278000 | 278500 | 277500 | 577 |
| 521 | 20240229 | 123300 | 232216983500 | 278000 | 278500 | 278500 | 278000 | 316 |
| 522 | 20240229 | 123200 | 232129122000 | 278500 | 278500 | 279000 | 278000 | 353 |
| 523 | 20240229 | 123100 | 232030872500 | 278500 | 278500 | 279000 | 278000 | 340 |
| 524 | 20240229 | 123000 | 231936219500 | 278500 | 279000 | 279500 | 278500 | 481 |
| 525 | 20240229 | 122900 | 231802076000 | 278500 | 278000 | 279000 | 277500 | 873 |
| 526 | 20240229 | 122800 | 231559008500 | 278000 | 278000 | 278500 | 277500 | 544 |
| 527 | 20240229 | 122700 | 231407772500 | 278500 | 278000 | 278500 | 278000 | 1074 |
| 528 | 20240229 | 122600 | 231109132000 | 277500 | 277500 | 278000 | 277500 | 1720 |
| 529 | 20240229 | 122500 | 230631543000 | 277000 | 278000 | 278500 | 277000 | 2130 |
| 530 | 20240229 | 122400 | 230040393000 | 278500 | 278000 | 279000 | 278000 | 287 |
| 531 | 20240229 | 122300 | 229960527000 | 278000 | 279000 | 279000 | 278000 | 1637 |
| 532 | 20240229 | 122200 | 229505165500 | 278500 | 279000 | 279500 | 278500 | 662 |
| 533 | 20240229 | 122100 | 229320562000 | 279500 | 279000 | 279500 | 279000 | 403 |
| 534 | 20240229 | 122000 | 229208123500 | 278500 | 278000 | 279000 | 278000 | 706 |
| 535 | 20240229 | 121900 | 229011567000 | 278000 | 278500 | 279000 | 278000 | 863 |
| 536 | 20240229 | 121800 | 228771414500 | 278500 | 279500 | 279500 | 278500 | 728 |
| 537 | 20240229 | 121700 | 228568322000 | 279500 | 279000 | 279500 | 278500 | 424 |
| 538 | 20240229 | 121600 | 228450004000 | 279000 | 278500 | 279000 | 278500 | 653 |
| 539 | 20240229 | 121500 | 228268084500 | 278500 | 279000 | 279500 | 278500 | 875 |
| 540 | 20240229 | 121400 | 228024089000 | 279000 | 279000 | 279500 | 278500 | 666 |
| 541 | 20240229 | 121300 | 227838299000 | 279500 | 280000 | 280000 | 279500 | 752 |
| 542 | 20240229 | 121200 | 227628030500 | 279500 | 280000 | 280000 | 279500 | 367 |
| 543 | 20240229 | 121100 | 227525287500 | 280000 | 279500 | 280000 | 279000 | 793 |
| 544 | 20240229 | 121000 | 227303680000 | 279500 | 280000 | 280500 | 279000 | 1516 |
| 545 | 20240229 | 120900 | 226879462500 | 280500 | 280000 | 280500 | 279500 | 544 |
| 546 | 20240229 | 120800 | 226727199500 | 280500 | 279000 | 280500 | 278500 | 924 |
| 547 | 20240229 | 120700 | 226469126500 | 279000 | 279500 | 280000 | 278500 | 2722 |
| 548 | 20240229 | 120600 | 225709224000 | 280000 | 279500 | 280000 | 279500 | 516 |
| 549 | 20240229 | 120500 | 225564978000 | 280000 | 279500 | 280500 | 279500 | 917 |
| 550 | 20240229 | 120400 | 225308410500 | 279500 | 281000 | 281000 | 279500 | 1613 |
| 551 | 20240229 | 120300 | 224856431500 | 280500 | 280500 | 281000 | 280500 | 327 |
| 552 | 20240229 | 120200 | 224764652000 | 280500 | 280500 | 281000 | 280500 | 136 |
| 553 | 20240229 | 120100 | 224726490000 | 280500 | 280500 | 281000 | 280500 | 527 |
| 554 | 20240229 | 120000 | 224578650500 | 280500 | 281500 | 282000 | 280500 | 1489 |
| 555 | 20240229 | 115900 | 224159541000 | 281500 | 282000 | 282000 | 281500 | 340 |
| 556 | 20240229 | 115800 | 224063765000 | 282000 | 282000 | 282500 | 281500 | 237 |
| 557 | 20240229 | 115700 | 223996956000 | 281500 | 282500 | 282500 | 280500 | 980 |
| 558 | 20240229 | 115600 | 223720935500 | 282500 | 282000 | 283000 | 282000 | 759 |
| 559 | 20240229 | 115500 | 223506521500 | 282500 | 282000 | 283000 | 282000 | 935 |
| 560 | 20240229 | 115400 | 223242257000 | 282000 | 281500 | 282500 | 281500 | 1044 |
| 561 | 20240229 | 115300 | 222947950500 | 281500 | 279500 | 281500 | 279000 | 986 |
| 562 | 20240229 | 115200 | 222671388000 | 280000 | 279500 | 280000 | 278500 | 547 |
| 563 | 20240229 | 115100 | 222518812000 | 279500 | 280500 | 280500 | 279000 | 889 |
| 564 | 20240229 | 115000 | 222269986500 | 280000 | 280000 | 280500 | 280000 | 467 |
| 565 | 20240229 | 114900 | 222139171500 | 280000 | 282000 | 282000 | 280000 | 2369 |
| 566 | 20240229 | 114800 | 221473831000 | 282000 | 280000 | 282000 | 280000 | 2661 |
| 567 | 20240229 | 114700 | 220726217000 | 280500 | 278000 | 280500 | 278000 | 2580 |
| 568 | 20240229 | 114600 | 220005385000 | 278000 | 278000 | 279000 | 278000 | 659 |
| 569 | 20240229 | 114500 | 219821945000 | 278500 | 279000 | 279000 | 278000 | 1012 |
| 570 | 20240229 | 114400 | 219540242500 | 279000 | 279000 | 279500 | 278500 | 902 |
| 571 | 20240229 | 114300 | 219288571000 | 279000 | 279500 | 279500 | 278500 | 1109 |
| 572 | 20240229 | 114200 | 218979160000 | 279000 | 280000 | 280000 | 279000 | 868 |
| 573 | 20240229 | 114100 | 218736469000 | 279500 | 280500 | 280500 | 279500 | 683 |
| 574 | 20240229 | 114000 | 218545219000 | 280000 | 280000 | 280500 | 280000 | 624 |
| 575 | 20240229 | 113900 | 218370476500 | 280000 | 281000 | 281500 | 280000 | 2314 |
| 576 | 20240229 | 113800 | 217720778500 | 281000 | 282500 | 283000 | 281000 | 1213 |
| 577 | 20240229 | 113700 | 217379139000 | 282500 | 281500 | 282500 | 281500 | 370 |
| 578 | 20240229 | 113600 | 217274718000 | 281500 | 281500 | 283000 | 281500 | 1910 |
| 579 | 20240229 | 113500 | 216735393000 | 282000 | 281500 | 282000 | 281500 | 395 |
| 580 | 20240229 | 113400 | 216624163000 | 281500 | 282500 | 282500 | 281500 | 1187 |
| 581 | 20240229 | 113300 | 216289520500 | 282500 | 284500 | 284500 | 282000 | 2112 |
| 582 | 20240229 | 113200 | 215691373500 | 284500 | 284000 | 284500 | 283500 | 1418 |
| 583 | 20240229 | 113100 | 215288388500 | 283500 | 283500 | 284500 | 283000 | 2143 |
| 584 | 20240229 | 113000 | 214679916000 | 283500 | 282500 | 284000 | 282000 | 1996 |
| 585 | 20240229 | 112900 | 214114279000 | 282500 | 282000 | 282500 | 281000 | 869 |
| 586 | 20240229 | 112800 | 213869522500 | 281500 | 284000 | 284000 | 281500 | 3428 |
| 587 | 20240229 | 112700 | 212899342000 | 283500 | 283000 | 284000 | 282000 | 1836 |
| 588 | 20240229 | 112600 | 212379394500 | 283000 | 283000 | 283000 | 281500 | 1954 |
| 589 | 20240229 | 112500 | 211827734500 | 282500 | 282000 | 284000 | 281000 | 4374 |
| 590 | 20240229 | 112400 | 210591753500 | 281500 | 279000 | 282000 | 278500 | 2018 |
| 591 | 20240229 | 112300 | 210026595000 | 279000 | 279500 | 279500 | 278500 | 1728 |
| 592 | 20240229 | 112200 | 209544405000 | 279500 | 279000 | 280000 | 278500 | 2043 |
| 593 | 20240229 | 112100 | 208973971000 | 279000 | 278500 | 279000 | 277500 | 1192 |
| 594 | 20240229 | 112000 | 208642431500 | 279000 | 281500 | 282000 | 278500 | 3293 |
| 595 | 20240229 | 111900 | 207719220500 | 281500 | 279000 | 282000 | 279000 | 6954 |
| 596 | 20240229 | 111800 | 205769925500 | 279000 | 277500 | 279000 | 277500 | 1707 |
| 597 | 20240229 | 111700 | 205295143500 | 277500 | 277500 | 277500 | 277000 | 848 |
| 598 | 20240229 | 111600 | 205060032500 | 278000 | 278000 | 278000 | 277000 | 1264 |
| 599 | 20240229 | 111500 | 204709274500 | 278000 | 277500 | 278000 | 277000 | 992 |
| 600 | 20240229 | 111400 | 204433814000 | 277500 | 277000 | 278500 | 276500 | 2230 |
| 601 | 20240229 | 111300 | 203814840000 | 277000 | 276500 | 277000 | 276000 | 713 |
| 602 | 20240229 | 111200 | 203617654500 | 276500 | 276000 | 276500 | 275500 | 1114 |
| 603 | 20240229 | 111100 | 203310085500 | 276000 | 276500 | 276500 | 276000 | 678 |
| 604 | 20240229 | 111000 | 203122679000 | 276500 | 277000 | 277000 | 276000 | 1687 |
| 605 | 20240229 | 110900 | 202655922500 | 277000 | 275500 | 277000 | 275500 | 1877 |
| 606 | 20240229 | 110800 | 202136882000 | 275500 | 274500 | 275500 | 274000 | 1426 |
| 607 | 20240229 | 110700 | 201745406000 | 274500 | 274500 | 274500 | 274000 | 1120 |
| 608 | 20240229 | 110600 | 201438333500 | 274000 | 274500 | 274500 | 273500 | 933 |
| 609 | 20240229 | 110500 | 201182622000 | 274500 | 274500 | 275000 | 274000 | 1104 |
| 610 | 20240229 | 110400 | 200879520500 | 275000 | 273500 | 275000 | 272500 | 3952 |
| 611 | 20240229 | 110300 | 199797810500 | 273000 | 273500 | 273500 | 273000 | 1766 |
| 612 | 20240229 | 110200 | 199315501500 | 273500 | 273500 | 274000 | 273000 | 1944 |
| 613 | 20240229 | 110100 | 198784072500 | 273500 | 274500 | 274500 | 273500 | 2652 |
| 614 | 20240229 | 110000 | 198057416500 | 274500 | 274500 | 275000 | 274000 | 1319 |
| 615 | 20240229 | 105900 | 197695095500 | 274000 | 273500 | 275000 | 273000 | 4131 |
| 616 | 20240229 | 105800 | 196565126500 | 273000 | 274500 | 275000 | 273000 | 3752 |
| 617 | 20240229 | 105700 | 195537668500 | 275000 | 275000 | 275500 | 274500 | 2476 |
| 618 | 20240229 | 105600 | 194856932500 | 275500 | 275000 | 275500 | 275000 | 795 |
| 619 | 20240229 | 105500 | 194638219500 | 275000 | 275500 | 276500 | 275000 | 1367 |
| 620 | 20240229 | 105400 | 194261464500 | 276000 | 276000 | 276500 | 275500 | 893 |
| 621 | 20240229 | 105300 | 194015065000 | 275500 | 275500 | 276000 | 275000 | 2914 |
| 622 | 20240229 | 105200 | 193212486500 | 275500 | 277000 | 277000 | 275500 | 1608 |
| 623 | 20240229 | 105100 | 192768288000 | 277000 | 277500 | 277500 | 276500 | 1906 |
| 624 | 20240229 | 105000 | 192240312000 | 277500 | 277000 | 277500 | 277000 | 813 |
| 625 | 20240229 | 104900 | 192014854000 | 277000 | 277500 | 277500 | 277000 | 946 |
| 626 | 20240229 | 104800 | 191752446000 | 277500 | 278000 | 278000 | 277500 | 630 |
| 627 | 20240229 | 104700 | 191577551500 | 277500 | 276500 | 278500 | 276000 | 850 |
| 628 | 20240229 | 104600 | 191341860500 | 276500 | 276500 | 276500 | 275500 | 1660 |
| 629 | 20240229 | 104500 | 190883376000 | 277000 | 278000 | 278000 | 276500 | 2756 |
| 630 | 20240229 | 104400 | 190119761000 | 278000 | 278000 | 278500 | 277000 | 2752 |
| 631 | 20240229 | 104300 | 189355034500 | 277500 | 279000 | 279500 | 277000 | 1965 |
| 632 | 20240229 | 104200 | 188808419500 | 279000 | 278500 | 280000 | 278000 | 1431 |
| 633 | 20240229 | 104100 | 188409117500 | 279500 | 278500 | 280500 | 278500 | 5795 |
| 634 | 20240229 | 104000 | 186788033500 | 278500 | 276500 | 279000 | 276500 | 2549 |
| 635 | 20240229 | 103900 | 186079662500 | 276500 | 275500 | 277000 | 275500 | 1588 |
| 636 | 20240229 | 103800 | 185641572500 | 275500 | 276500 | 276500 | 274500 | 4230 |
| 637 | 20240229 | 103700 | 184477198000 | 277000 | 277000 | 277500 | 276000 | 1931 |
| 638 | 20240229 | 103600 | 183942806000 | 277000 | 275500 | 277000 | 275000 | 2220 |
| 639 | 20240229 | 103500 | 183330455500 | 275500 | 277500 | 278000 | 275500 | 5119 |
| 640 | 20240229 | 103400 | 181914474000 | 277500 | 278500 | 279500 | 276500 | 3316 |
| 641 | 20240229 | 103300 | 180991869000 | 279000 | 279000 | 280000 | 277500 | 3125 |
| 642 | 20240229 | 103200 | 180119812000 | 279500 | 279500 | 280000 | 278000 | 5659 |
| 643 | 20240229 | 103100 | 178539173000 | 279500 | 277000 | 279500 | 277000 | 3171 |
| 644 | 20240229 | 103000 | 177655881500 | 277000 | 275500 | 277000 | 275000 | 3430 |
| 645 | 20240229 | 102900 | 176708650500 | 275000 | 276000 | 276500 | 275000 | 2265 |
| 646 | 20240229 | 102800 | 176084526500 | 276000 | 276000 | 277000 | 275500 | 2356 |
| 647 | 20240229 | 102700 | 175433789000 | 276500 | 277000 | 277500 | 275500 | 3684 |
| 648 | 20240229 | 102600 | 174415541500 | 277000 | 275000 | 277500 | 275000 | 5198 |
| 649 | 20240229 | 102500 | 172977638500 | 275500 | 272500 | 275500 | 272000 | 5483 |
| 650 | 20240229 | 102400 | 171476230500 | 272500 | 273000 | 273500 | 271000 | 8247 |
| 651 | 20240229 | 102300 | 169232536000 | 273000 | 274000 | 275000 | 271000 | 8497 |
| 652 | 20240229 | 102200 | 166915270000 | 274000 | 272500 | 274500 | 271000 | 12457 |
| 653 | 20240229 | 102100 | 163520799500 | 273000 | 273500 | 274000 | 270500 | 13688 |
| 654 | 20240229 | 102000 | 159793948000 | 274000 | 276000 | 276000 | 272500 | 16382 |
| 655 | 20240229 | 101900 | 155306945500 | 275500 | 276000 | 277500 | 275000 | 6403 |
| 656 | 20240229 | 101800 | 153542347500 | 276000 | 279500 | 279500 | 275500 | 3304 |
| 657 | 20240229 | 101700 | 152626436000 | 279500 | 280500 | 280500 | 278500 | 3825 |
| 658 | 20240229 | 101600 | 151557618500 | 280500 | 279000 | 280500 | 278500 | 4825 |
| 659 | 20240229 | 101500 | 150207847000 | 278500 | 277500 | 279000 | 276000 | 5435 |
| 660 | 20240229 | 101400 | 148700037000 | 277000 | 275000 | 277500 | 273000 | 16775 |
| 661 | 20240229 | 101300 | 144087934000 | 275000 | 276000 | 278000 | 274500 | 19216 |
| 662 | 20240229 | 101200 | 138791122500 | 276500 | 279000 | 279000 | 275000 | 13671 |
| 663 | 20240229 | 101100 | 135010416500 | 278000 | 280000 | 281000 | 277000 | 6410 |
| 664 | 20240229 | 101000 | 133223809500 | 280000 | 281500 | 282000 | 279500 | 3035 |
| 665 | 20240229 | 100900 | 132372105500 | 282000 | 280000 | 282000 | 278000 | 5595 |
| 666 | 20240229 | 100800 | 130804712000 | 280000 | 281500 | 281500 | 278000 | 13247 |
| 667 | 20240229 | 100700 | 127098378000 | 281000 | 282500 | 282500 | 281000 | 4555 |
| 668 | 20240229 | 100600 | 125815886500 | 282500 | 283000 | 283000 | 281500 | 2350 |
| 669 | 20240229 | 100500 | 125152915500 | 283000 | 281500 | 283500 | 281500 | 4081 |
| 670 | 20240229 | 100400 | 123998878000 | 282500 | 283000 | 283500 | 281500 | 4316 |
| 671 | 20240229 | 100300 | 122779857500 | 282500 | 285000 | 285500 | 282000 | 2963 |
| 672 | 20240229 | 100200 | 121941066000 | 284500 | 286000 | 287000 | 284500 | 4318 |
| 673 | 20240229 | 100100 | 120706259000 | 286000 | 283500 | 286500 | 282500 | 2877 |
| 674 | 20240229 | 100000 | 119887616500 | 282000 | 285000 | 285000 | 281000 | 8390 |
| 675 | 20240229 | 095900 | 117514486000 | 284500 | 286000 | 287500 | 284500 | 5932 |
| 676 | 20240229 | 095800 | 115821228500 | 286000 | 287500 | 287500 | 285500 | 3051 |
| 677 | 20240229 | 095700 | 114946915500 | 287500 | 290000 | 290500 | 286500 | 3215 |
| 678 | 20240229 | 095600 | 114019076500 | 290000 | 285000 | 290000 | 285000 | 3729 |
| 679 | 20240229 | 095500 | 112947390500 | 285500 | 285500 | 286500 | 284500 | 3562 |
| 680 | 20240229 | 095400 | 111931053000 | 286000 | 286000 | 288500 | 285500 | 5012 |
| 681 | 20240229 | 095300 | 110492251500 | 286000 | 284000 | 287000 | 284000 | 6581 |
| 682 | 20240229 | 095200 | 108617570000 | 284000 | 287000 | 290500 | 284000 | 10683 |
| 683 | 20240229 | 095100 | 105553966000 | 287000 | 281000 | 290500 | 280000 | 21860 |
| 684 | 20240229 | 095000 | 99322542500 | 280500 | 275000 | 282000 | 275000 | 22582 |
| 685 | 20240229 | 094900 | 93076964000 | 273000 | 273000 | 273000 | 273000 | 0 |
| 686 | 20240229 | 094800 | 93076964000 | 273000 | 290500 | 291000 | 273000 | 22957 |
| 687 | 20240229 | 094700 | 86576016500 | 290500 | 292000 | 292000 | 289000 | 9983 |
| 688 | 20240229 | 094600 | 83678012000 | 292000 | 292000 | 293500 | 291500 | 5038 |
| 689 | 20240229 | 094500 | 82205152000 | 292500 | 294000 | 294000 | 292000 | 5973 |
| 690 | 20240229 | 094400 | 80456606000 | 294000 | 291000 | 294500 | 290500 | 7944 |
| 691 | 20240229 | 094300 | 78133452000 | 291000 | 294000 | 295000 | 290500 | 7978 |
| 692 | 20240229 | 094200 | 75801025000 | 294000 | 294000 | 296000 | 293000 | 5536 |
| 693 | 20240229 | 094100 | 74170834000 | 294500 | 294000 | 295000 | 292500 | 3099 |
| 694 | 20240229 | 094000 | 73260139500 | 294500 | 295000 | 295500 | 293500 | 2650 |
| 695 | 20240229 | 093900 | 72479880000 | 295000 | 295500 | 296000 | 293000 | 8504 |
| 696 | 20240229 | 093800 | 69977287500 | 295000 | 295000 | 296000 | 294500 | 4119 |
| 697 | 20240229 | 093700 | 68761538500 | 295500 | 297000 | 299000 | 294500 | 4740 |
| 698 | 20240229 | 093600 | 67359596500 | 297000 | 297500 | 298000 | 296500 | 1363 |
| 699 | 20240229 | 093500 | 66954793500 | 297500 | 300000 | 300000 | 297500 | 3031 |
| 700 | 20240229 | 093400 | 66048921000 | 300000 | 298000 | 300000 | 297500 | 2068 |
| 701 | 20240229 | 093300 | 65430202000 | 298000 | 297500 | 298000 | 296500 | 1916 |
| 702 | 20240229 | 093200 | 64861428000 | 297000 | 299000 | 299000 | 297000 | 1870 |
| 703 | 20240229 | 093100 | 64304441500 | 298500 | 295000 | 299000 | 295000 | 3656 |
| 704 | 20240229 | 093000 | 63218744500 | 295000 | 298000 | 298500 | 295000 | 8887 |
| 705 | 20240229 | 092900 | 60584448500 | 298000 | 299500 | 301000 | 298000 | 1783 |
| 706 | 20240229 | 092800 | 60051704000 | 300000 | 300500 | 300500 | 298000 | 7112 |
| 707 | 20240229 | 092700 | 57923551500 | 301000 | 301500 | 302000 | 300500 | 1612 |
| 708 | 20240229 | 092600 | 57438095500 | 301500 | 300500 | 302000 | 300000 | 1524 |
| 709 | 20240229 | 092500 | 56979596000 | 300500 | 301000 | 302000 | 300000 | 1437 |
| 710 | 20240229 | 092400 | 56547050500 | 301000 | 300500 | 302000 | 299500 | 2094 |
| 711 | 20240229 | 092300 | 55917896500 | 300000 | 302500 | 302500 | 300000 | 2793 |
| 712 | 20240229 | 092200 | 55075957000 | 302500 | 300500 | 303000 | 299500 | 2169 |
| 713 | 20240229 | 092100 | 54422705500 | 300500 | 305000 | 305000 | 300500 | 3141 |
| 714 | 20240229 | 092000 | 53472553500 | 305500 | 306500 | 307500 | 303000 | 4001 |
| 715 | 20240229 | 091900 | 52248307500 | 306500 | 303000 | 306500 | 303000 | 5066 |
| 716 | 20240229 | 091800 | 50702860000 | 303000 | 302000 | 304000 | 301500 | 3995 |
| 717 | 20240229 | 091700 | 49493070000 | 301500 | 301000 | 302000 | 300500 | 4006 |
| 718 | 20240229 | 091600 | 48284989000 | 301000 | 301000 | 303000 | 300000 | 4751 |
| 719 | 20240229 | 091500 | 46850685500 | 301000 | 300000 | 301000 | 297000 | 7436 |
| 720 | 20240229 | 091400 | 44628304500 | 299500 | 299500 | 300500 | 299000 | 4995 |
| 721 | 20240229 | 091300 | 43131457500 | 299500 | 302000 | 302500 | 299000 | 10258 |
| 722 | 20240229 | 091200 | 40050880500 | 302000 | 305500 | 305500 | 302000 | 6287 |
| 723 | 20240229 | 091100 | 38143021000 | 305500 | 308500 | 308500 | 304500 | 5659 |
| 724 | 20240229 | 091000 | 36409971500 | 308500 | 306500 | 309500 | 306500 | 6731 |
| 725 | 20240229 | 090900 | 34333775000 | 306000 | 309500 | 309500 | 305000 | 7342 |
| 726 | 20240229 | 090800 | 32081010500 | 310000 | 311000 | 311000 | 308000 | 8415 |
| 727 | 20240229 | 090700 | 29474198000 | 310500 | 306000 | 311000 | 304500 | 12258 |
| 728 | 20240229 | 090600 | 25691859500 | 306500 | 305000 | 306500 | 304500 | 5847 |
| 729 | 20240229 | 090500 | 23904299000 | 304500 | 304500 | 307500 | 303500 | 7237 |
| 730 | 20240229 | 090400 | 21693946000 | 304500 | 309500 | 309500 | 304000 | 7506 |
| 731 | 20240229 | 090300 | 19387420000 | 309000 | 309500 | 310500 | 307000 | 16818 |
| 732 | 20240229 | 090200 | 14188079500 | 309500 | 304000 | 309500 | 302000 | 15072 |
| 733 | 20240229 | 090100 | 9583409000 | 304500 | 299500 | 308000 | 299000 | 17552 |
| 734 | 20240229 | 090000 | 4261226000 | 300000 | 296000 | 301500 | 296000 | 14000 |