34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 102706 |
| 3 | 20240229 | 184400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 4 | 20240229 | 184300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 5 | 20240229 | 184200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 6 | 20240229 | 184100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 7 | 20240229 | 184000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 8 | 20240229 | 183900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 9 | 20240229 | 183800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 10 | 20240229 | 183700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 11 | 20240229 | 183600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 12 | 20240229 | 183500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 13 | 20240229 | 183400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 14 | 20240229 | 183300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 15 | 20240229 | 183200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 16 | 20240229 | 183100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 17 | 20240229 | 183000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 18 | 20240229 | 182900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 19 | 20240229 | 182800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 20 | 20240229 | 182700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 21 | 20240229 | 182600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 22 | 20240229 | 182500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 23 | 20240229 | 182400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 24 | 20240229 | 182300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 25 | 20240229 | 182200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 26 | 20240229 | 182100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 27 | 20240229 | 182000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 28 | 20240229 | 181900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 29 | 20240229 | 181800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 30 | 20240229 | 181700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 31 | 20240229 | 181600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 32 | 20240229 | 181500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 102706 |
| 33 | 20240229 | 181400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 34 | 20240229 | 181300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 35 | 20240229 | 181200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 36 | 20240229 | 181100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 37 | 20240229 | 181000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 38 | 20240229 | 180900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 39 | 20240229 | 180800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 40 | 20240229 | 180700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 41 | 20240229 | 180600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 42 | 20240229 | 180500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 43 | 20240229 | 180400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 44 | 20240229 | 180300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 45 | 20240229 | 180200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 46 | 20240229 | 180100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 47 | 20240229 | 180000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 48 | 20240229 | 175900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 49 | 20240229 | 175800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 50 | 20240229 | 175700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 51 | 20240229 | 175600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 52 | 20240229 | 175500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 53 | 20240229 | 175400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 54 | 20240229 | 175300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 55 | 20240229 | 175200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 56 | 20240229 | 175100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 57 | 20240229 | 175000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 58 | 20240229 | 174900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 59 | 20240229 | 174800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 60 | 20240229 | 174700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 61 | 20240229 | 174600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 62 | 20240229 | 174500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 102706 |
| 63 | 20240229 | 174400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 64 | 20240229 | 174300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 65 | 20240229 | 174200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 66 | 20240229 | 174100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 67 | 20240229 | 174000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 68 | 20240229 | 173900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 69 | 20240229 | 173800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 70 | 20240229 | 173700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 71 | 20240229 | 173600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 72 | 20240229 | 173500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 73 | 20240229 | 173400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 74 | 20240229 | 173300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 75 | 20240229 | 173200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 76 | 20240229 | 173100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 77 | 20240229 | 173000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 78 | 20240229 | 172900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 79 | 20240229 | 172800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 80 | 20240229 | 172700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 81 | 20240229 | 172600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 82 | 20240229 | 172500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 83 | 20240229 | 172400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 84 | 20240229 | 172300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 85 | 20240229 | 172200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 86 | 20240229 | 172100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 87 | 20240229 | 172000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 88 | 20240229 | 171900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 89 | 20240229 | 171800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 90 | 20240229 | 171700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 91 | 20240229 | 171600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 92 | 20240229 | 171500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 102706 |
| 93 | 20240229 | 171400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 94 | 20240229 | 171300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 95 | 20240229 | 171200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 96 | 20240229 | 171100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 97 | 20240229 | 171000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 98 | 20240229 | 170900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 99 | 20240229 | 170800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 100 | 20240229 | 170700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 101 | 20240229 | 170600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 102 | 20240229 | 170500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 103 | 20240229 | 170400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 104 | 20240229 | 170300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 105 | 20240229 | 170200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 106 | 20240229 | 170100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 107 | 20240229 | 170000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 108 | 20240229 | 165900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 109 | 20240229 | 165800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 110 | 20240229 | 165700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 111 | 20240229 | 165600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 112 | 20240229 | 165500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 113 | 20240229 | 165400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 114 | 20240229 | 165300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 115 | 20240229 | 165200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 116 | 20240229 | 165100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 117 | 20240229 | 165000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 118 | 20240229 | 164900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 119 | 20240229 | 164800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 120 | 20240229 | 164700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 121 | 20240229 | 164600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 122 | 20240229 | 164500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 102706 |
| 123 | 20240229 | 164400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 124 | 20240229 | 164300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 125 | 20240229 | 164200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 126 | 20240229 | 164100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 127 | 20240229 | 164000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 128 | 20240229 | 163900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 129 | 20240229 | 163800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 130 | 20240229 | 163700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 131 | 20240229 | 163600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 132 | 20240229 | 163500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 133 | 20240229 | 163400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 134 | 20240229 | 163300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 135 | 20240229 | 163200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 136 | 20240229 | 163100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 137 | 20240229 | 163000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 138 | 20240229 | 162900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 139 | 20240229 | 162800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 140 | 20240229 | 162700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 141 | 20240229 | 162600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 142 | 20240229 | 162500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 143 | 20240229 | 162400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 144 | 20240229 | 162300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 145 | 20240229 | 162200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 146 | 20240229 | 162100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 147 | 20240229 | 162000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 148 | 20240229 | 161900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 149 | 20240229 | 161800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 150 | 20240229 | 161700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 151 | 20240229 | 161600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 152 | 20240229 | 161500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 102706 |
| 153 | 20240229 | 161400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 154 | 20240229 | 161300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 155 | 20240229 | 161200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 156 | 20240229 | 161100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 157 | 20240229 | 161000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 158 | 20240229 | 160900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 159 | 20240229 | 160800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 160 | 20240229 | 160700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 161 | 20240229 | 160600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 162 | 20240229 | 160500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 163 | 20240229 | 160400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 164 | 20240229 | 160300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 165 | 20240229 | 160200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 166 | 20240229 | 160100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 167 | 20240229 | 160000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 168 | 20240229 | 155900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 169 | 20240229 | 155800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 170 | 20240229 | 155700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 171 | 20240229 | 155600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 172 | 20240229 | 155500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 173 | 20240229 | 155400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 174 | 20240229 | 155300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 175 | 20240229 | 155200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 176 | 20240229 | 155100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 177 | 20240229 | 155000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 178 | 20240229 | 154900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 179 | 20240229 | 154800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 180 | 20240229 | 154700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 181 | 20240229 | 154600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 182 | 20240229 | 154500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 102706 |
| 183 | 20240229 | 154400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 184 | 20240229 | 154300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 185 | 20240229 | 154200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 186 | 20240229 | 154100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 187 | 20240229 | 154000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 188 | 20240229 | 153900 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 189 | 20240229 | 153800 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 190 | 20240229 | 153700 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 191 | 20240229 | 153600 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 192 | 20240229 | 153500 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 193 | 20240229 | 153400 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 194 | 20240229 | 153300 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 195 | 20240229 | 153200 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 196 | 20240229 | 153100 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 0 |
| 197 | 20240229 | 153000 | 181803371000 | 431500 | 431500 | 431500 | 431500 | 102706 |
| 198 | 20240229 | 152900 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 199 | 20240229 | 152800 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 200 | 20240229 | 152700 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 201 | 20240229 | 152600 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 202 | 20240229 | 152500 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 203 | 20240229 | 152400 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 204 | 20240229 | 152300 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 205 | 20240229 | 152200 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 206 | 20240229 | 152100 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 207 | 20240229 | 152000 | 137485732000 | 435000 | 435000 | 435000 | 435000 | 0 |
| 208 | 20240229 | 151900 | 137485732000 | 435000 | 435500 | 435500 | 434000 | 2174 |
| 209 | 20240229 | 151800 | 136540650500 | 435500 | 434500 | 435500 | 434500 | 1989 |
| 210 | 20240229 | 151700 | 135675074000 | 435000 | 435000 | 435000 | 434500 | 982 |
| 211 | 20240229 | 151600 | 135248194000 | 435000 | 434500 | 435000 | 434000 | 3594 |
| 212 | 20240229 | 151500 | 133685236000 | 434000 | 435000 | 435000 | 434000 | 1690 |
| 213 | 20240229 | 151400 | 132950914500 | 435000 | 434500 | 435000 | 434000 | 2071 |
| 214 | 20240229 | 151300 | 132050841000 | 434500 | 434000 | 434500 | 433500 | 2425 |
| 215 | 20240229 | 151200 | 130998204000 | 434000 | 434000 | 434000 | 433500 | 817 |
| 216 | 20240229 | 151100 | 130643696500 | 434000 | 433500 | 434000 | 433500 | 856 |
| 217 | 20240229 | 151000 | 130272267000 | 434000 | 434000 | 434000 | 433500 | 1114 |
| 218 | 20240229 | 150900 | 129788950500 | 434000 | 434000 | 434000 | 433500 | 1160 |
| 219 | 20240229 | 150800 | 129285854500 | 433500 | 433000 | 434000 | 433000 | 2726 |
| 220 | 20240229 | 150700 | 128104127500 | 433000 | 433500 | 433500 | 433000 | 2381 |
| 221 | 20240229 | 150600 | 127072665000 | 433000 | 433500 | 433500 | 433000 | 2032 |
| 222 | 20240229 | 150500 | 126192397000 | 433500 | 433500 | 433500 | 433000 | 1455 |
| 223 | 20240229 | 150400 | 125561841000 | 433000 | 433500 | 433500 | 433000 | 968 |
| 224 | 20240229 | 150300 | 125142340000 | 433500 | 433500 | 433500 | 433000 | 691 |
| 225 | 20240229 | 150200 | 124842912000 | 433500 | 433000 | 433500 | 433000 | 1148 |
| 226 | 20240229 | 150100 | 124345628500 | 433000 | 433000 | 433500 | 433000 | 570 |
| 227 | 20240229 | 150000 | 124098637000 | 433500 | 433000 | 433500 | 433000 | 698 |
| 228 | 20240229 | 145900 | 123796127000 | 433500 | 433500 | 434000 | 433000 | 890 |
| 229 | 20240229 | 145800 | 123410335000 | 433500 | 433500 | 434000 | 433000 | 963 |
| 230 | 20240229 | 145700 | 122992867500 | 433500 | 433000 | 434000 | 433000 | 2197 |
| 231 | 20240229 | 145600 | 122040357000 | 433500 | 433500 | 433500 | 433000 | 342 |
| 232 | 20240229 | 145500 | 121892190000 | 433000 | 433000 | 433500 | 433000 | 694 |
| 233 | 20240229 | 145400 | 121591423000 | 433000 | 433000 | 433500 | 433000 | 212 |
| 234 | 20240229 | 145300 | 121499591500 | 433000 | 433500 | 433500 | 433000 | 1296 |
| 235 | 20240229 | 145200 | 120937871500 | 433500 | 433500 | 433500 | 433000 | 212 |
| 236 | 20240229 | 145100 | 120846035000 | 433500 | 433500 | 433500 | 433000 | 224 |
| 237 | 20240229 | 145000 | 120748986000 | 433500 | 433000 | 433500 | 433000 | 629 |
| 238 | 20240229 | 144900 | 120476605000 | 433000 | 433000 | 433500 | 433000 | 388 |
| 239 | 20240229 | 144800 | 120308535500 | 433500 | 433000 | 433500 | 433000 | 437 |
| 240 | 20240229 | 144700 | 120119124500 | 433500 | 433000 | 433500 | 433000 | 407 |
| 241 | 20240229 | 144600 | 119942729000 | 433500 | 433500 | 433500 | 433000 | 353 |
| 242 | 20240229 | 144500 | 119789723500 | 433500 | 433000 | 433500 | 433000 | 608 |
| 243 | 20240229 | 144400 | 119526202500 | 433500 | 433500 | 433500 | 433000 | 608 |
| 244 | 20240229 | 144300 | 119262742000 | 433500 | 433500 | 433500 | 433000 | 100 |
| 245 | 20240229 | 144200 | 119219419500 | 433500 | 433000 | 433500 | 433000 | 159 |
| 246 | 20240229 | 144100 | 119150531500 | 433000 | 433000 | 433500 | 433000 | 278 |
| 247 | 20240229 | 144000 | 119030058000 | 433500 | 433000 | 433500 | 433000 | 490 |
| 248 | 20240229 | 143900 | 118817744000 | 433500 | 433000 | 433500 | 433000 | 310 |
| 249 | 20240229 | 143800 | 118683410500 | 433000 | 433500 | 433500 | 433000 | 166 |
| 250 | 20240229 | 143700 | 118611483500 | 433500 | 433000 | 433500 | 433000 | 262 |
| 251 | 20240229 | 143600 | 118497927000 | 433500 | 433500 | 434000 | 433000 | 409 |
| 252 | 20240229 | 143500 | 118320689500 | 433500 | 433000 | 434000 | 433000 | 3199 |
| 253 | 20240229 | 143400 | 116933929000 | 433000 | 433000 | 433500 | 433000 | 275 |
| 254 | 20240229 | 143300 | 116814818500 | 433500 | 433500 | 433500 | 433000 | 302 |
| 255 | 20240229 | 143200 | 116683977500 | 433500 | 433500 | 433500 | 433000 | 230 |
| 256 | 20240229 | 143100 | 116584333000 | 433000 | 433000 | 433500 | 433000 | 507 |
| 257 | 20240229 | 143000 | 116364742500 | 433000 | 433000 | 433500 | 433000 | 666 |
| 258 | 20240229 | 142900 | 116076335000 | 433000 | 433000 | 433500 | 433000 | 297 |
| 259 | 20240229 | 142800 | 115947711500 | 433500 | 433500 | 433500 | 433000 | 209 |
| 260 | 20240229 | 142700 | 115857191000 | 433000 | 433000 | 433500 | 433000 | 316 |
| 261 | 20240229 | 142600 | 115720356000 | 433000 | 432500 | 433500 | 432500 | 1337 |
| 262 | 20240229 | 142500 | 115141432500 | 433000 | 432500 | 433000 | 432000 | 1235 |
| 263 | 20240229 | 142400 | 114607236500 | 432500 | 432000 | 432500 | 432000 | 53 |
| 264 | 20240229 | 142300 | 114584318000 | 432500 | 432500 | 432500 | 432000 | 841 |
| 265 | 20240229 | 142200 | 114220969000 | 432500 | 432000 | 432500 | 432000 | 146 |
| 266 | 20240229 | 142100 | 114157837500 | 432500 | 432000 | 432500 | 432000 | 280 |
| 267 | 20240229 | 142000 | 114036763500 | 432500 | 433000 | 433000 | 432000 | 1279 |
| 268 | 20240229 | 141900 | 113483577000 | 433000 | 433000 | 433000 | 432500 | 390 |
| 269 | 20240229 | 141800 | 113314874000 | 432500 | 433000 | 433000 | 432500 | 301 |
| 270 | 20240229 | 141700 | 113184621000 | 432500 | 432500 | 433000 | 432500 | 155 |
| 271 | 20240229 | 141600 | 113117551000 | 433000 | 432500 | 433000 | 432000 | 3368 |
| 272 | 20240229 | 141500 | 111660792500 | 432000 | 432000 | 432500 | 432000 | 151 |
| 273 | 20240229 | 141400 | 111595537500 | 432500 | 432000 | 432500 | 432000 | 73 |
| 274 | 20240229 | 141300 | 111563982000 | 432500 | 432000 | 432500 | 432000 | 185 |
| 275 | 20240229 | 141200 | 111484028500 | 432500 | 432000 | 432500 | 432000 | 199 |
| 276 | 20240229 | 141100 | 111397994500 | 432500 | 432000 | 432500 | 432000 | 133 |
| 277 | 20240229 | 141000 | 111340489000 | 432000 | 432000 | 432500 | 432000 | 330 |
| 278 | 20240229 | 140900 | 111197887500 | 432000 | 432000 | 432500 | 432000 | 850 |
| 279 | 20240229 | 140800 | 110830656500 | 432000 | 432000 | 432500 | 432000 | 257 |
| 280 | 20240229 | 140700 | 110719608000 | 432000 | 432000 | 432500 | 432000 | 466 |
| 281 | 20240229 | 140600 | 110518281000 | 432000 | 432500 | 432500 | 432000 | 799 |
| 282 | 20240229 | 140500 | 110172989000 | 432000 | 432000 | 432500 | 432000 | 774 |
| 283 | 20240229 | 140400 | 109838539000 | 432000 | 432500 | 432500 | 432000 | 1261 |
| 284 | 20240229 | 140300 | 109293764000 | 432500 | 432500 | 432500 | 432000 | 487 |
| 285 | 20240229 | 140200 | 109083301500 | 432000 | 432500 | 432500 | 432000 | 210 |
| 286 | 20240229 | 140100 | 108992558500 | 432500 | 432500 | 432500 | 432000 | 468 |
| 287 | 20240229 | 140000 | 108790359000 | 432000 | 432000 | 432500 | 432000 | 416 |
| 288 | 20240229 | 135900 | 108610595500 | 432500 | 432000 | 432500 | 432000 | 732 |
| 289 | 20240229 | 135800 | 108294198000 | 432500 | 432000 | 432500 | 432000 | 167 |
| 290 | 20240229 | 135700 | 108222016000 | 432000 | 432500 | 432500 | 432000 | 178 |
| 291 | 20240229 | 135600 | 108145101500 | 432500 | 432000 | 432500 | 432000 | 426 |
| 292 | 20240229 | 135500 | 107961044500 | 432000 | 432000 | 432500 | 432000 | 265 |
| 293 | 20240229 | 135400 | 107846551500 | 432500 | 432000 | 432500 | 432000 | 297 |
| 294 | 20240229 | 135300 | 107718202500 | 432000 | 432500 | 432500 | 432000 | 320 |
| 295 | 20240229 | 135200 | 107579922500 | 432500 | 432500 | 432500 | 432000 | 110 |
| 296 | 20240229 | 135100 | 107532378500 | 432500 | 432500 | 432500 | 432000 | 790 |
| 297 | 20240229 | 135000 | 107191035000 | 432500 | 432000 | 432500 | 432000 | 222 |
| 298 | 20240229 | 134900 | 107095096500 | 432000 | 432500 | 432500 | 432000 | 326 |
| 299 | 20240229 | 134800 | 106954164000 | 432500 | 432000 | 432500 | 432000 | 252 |
| 300 | 20240229 | 134700 | 106845252500 | 432500 | 432500 | 432500 | 432000 | 651 |
| 301 | 20240229 | 134600 | 106563895000 | 432000 | 432500 | 432500 | 432000 | 384 |
| 302 | 20240229 | 134500 | 106397960000 | 432000 | 432500 | 432500 | 432000 | 262 |
| 303 | 20240229 | 134400 | 106284657000 | 432500 | 432500 | 432500 | 432000 | 157 |
| 304 | 20240229 | 134300 | 106216766500 | 432500 | 432000 | 432500 | 432000 | 248 |
| 305 | 20240229 | 134200 | 106109570500 | 432500 | 432000 | 432500 | 432000 | 525 |
| 306 | 20240229 | 134100 | 105882625000 | 432500 | 432500 | 432500 | 432000 | 324 |
| 307 | 20240229 | 134000 | 105742646000 | 432000 | 432500 | 432500 | 432000 | 337 |
| 308 | 20240229 | 133900 | 105596928000 | 432500 | 432500 | 433000 | 432000 | 1108 |
| 309 | 20240229 | 133800 | 105117944500 | 432000 | 432500 | 432500 | 432000 | 180 |
| 310 | 20240229 | 133700 | 105040138500 | 432000 | 432500 | 432500 | 432000 | 912 |
| 311 | 20240229 | 133600 | 104645752500 | 432500 | 432500 | 432500 | 432000 | 232 |
| 312 | 20240229 | 133500 | 104545447500 | 432500 | 432000 | 432500 | 432000 | 367 |
| 313 | 20240229 | 133400 | 104386745500 | 432000 | 432500 | 432500 | 432000 | 822 |
| 314 | 20240229 | 133300 | 104031621000 | 432500 | 432500 | 432500 | 432000 | 173 |
| 315 | 20240229 | 133200 | 103956815000 | 432000 | 432000 | 432500 | 432000 | 294 |
| 316 | 20240229 | 133100 | 103829730000 | 432000 | 432500 | 432500 | 432000 | 475 |
| 317 | 20240229 | 133000 | 103624484500 | 432500 | 432500 | 432500 | 432000 | 344 |
| 318 | 20240229 | 132900 | 103475818000 | 432500 | 432000 | 432500 | 432000 | 281 |
| 319 | 20240229 | 132800 | 103354402000 | 432000 | 432500 | 432500 | 432000 | 107 |
| 320 | 20240229 | 132700 | 103308156500 | 432500 | 432500 | 432500 | 432000 | 463 |
| 321 | 20240229 | 132600 | 103108110000 | 432000 | 432500 | 432500 | 431500 | 777 |
| 322 | 20240229 | 132500 | 102772450500 | 432500 | 432000 | 432500 | 431500 | 1122 |
| 323 | 20240229 | 132400 | 102287722000 | 432000 | 432000 | 432000 | 431500 | 2622 |
| 324 | 20240229 | 132300 | 101156085000 | 432000 | 432500 | 432500 | 431500 | 3233 |
| 325 | 20240229 | 132200 | 99759428500 | 432000 | 432000 | 432500 | 432000 | 509 |
| 326 | 20240229 | 132100 | 99539531500 | 432500 | 432500 | 432500 | 432000 | 427 |
| 327 | 20240229 | 132000 | 99355027500 | 432000 | 432500 | 432500 | 432000 | 282 |
| 328 | 20240229 | 131900 | 99233085000 | 432500 | 432500 | 432500 | 432000 | 575 |
| 329 | 20240229 | 131800 | 98984414000 | 432000 | 432500 | 432500 | 432000 | 92 |
| 330 | 20240229 | 131700 | 98944639000 | 432500 | 432000 | 432500 | 432000 | 262 |
| 331 | 20240229 | 131600 | 98831348500 | 432500 | 432500 | 432500 | 432000 | 935 |
| 332 | 20240229 | 131500 | 98427343000 | 432000 | 432000 | 432500 | 432000 | 205 |
| 333 | 20240229 | 131400 | 98338748500 | 432500 | 432500 | 432500 | 432000 | 623 |
| 334 | 20240229 | 131300 | 98069593000 | 432500 | 432500 | 432500 | 432000 | 223 |
| 335 | 20240229 | 131200 | 97973212000 | 432500 | 432000 | 432500 | 432000 | 428 |
| 336 | 20240229 | 131100 | 97788287500 | 432500 | 432000 | 432500 | 432000 | 1174 |
| 337 | 20240229 | 131000 | 97281070500 | 432000 | 432000 | 432500 | 432000 | 483 |
| 338 | 20240229 | 130900 | 97072312500 | 432500 | 432000 | 432500 | 432000 | 679 |
| 339 | 20240229 | 130800 | 96778953500 | 432000 | 432000 | 432500 | 432000 | 367 |
| 340 | 20240229 | 130700 | 96620390500 | 432500 | 432500 | 432500 | 432000 | 281 |
| 341 | 20240229 | 130600 | 96498962000 | 432500 | 432000 | 432500 | 432000 | 216 |
| 342 | 20240229 | 130500 | 96405610500 | 432000 | 432500 | 432500 | 432000 | 305 |
| 343 | 20240229 | 130400 | 96273823500 | 432500 | 432500 | 432500 | 432000 | 302 |
| 344 | 20240229 | 130300 | 96143248000 | 432500 | 432500 | 432500 | 432000 | 163 |
| 345 | 20240229 | 130200 | 96072806500 | 432500 | 432000 | 432500 | 432000 | 164 |
| 346 | 20240229 | 130100 | 96001921500 | 432000 | 432500 | 432500 | 432000 | 103 |
| 347 | 20240229 | 130000 | 95957391500 | 432500 | 432500 | 432500 | 432000 | 339 |
| 348 | 20240229 | 125900 | 95810842500 | 432500 | 432000 | 432500 | 432000 | 119 |
| 349 | 20240229 | 125800 | 95759418500 | 432500 | 432500 | 433000 | 432000 | 886 |
| 350 | 20240229 | 125700 | 95376291500 | 433000 | 432000 | 433000 | 432000 | 2323 |
| 351 | 20240229 | 125600 | 94371699000 | 432500 | 432000 | 432500 | 432000 | 300 |
| 352 | 20240229 | 125500 | 94242073000 | 432000 | 432500 | 432500 | 432000 | 570 |
| 353 | 20240229 | 125400 | 93995810000 | 432500 | 432000 | 432500 | 432000 | 311 |
| 354 | 20240229 | 125300 | 93861422500 | 432500 | 432500 | 432500 | 432000 | 623 |
| 355 | 20240229 | 125200 | 93592037000 | 432500 | 432500 | 432500 | 432000 | 2686 |
| 356 | 20240229 | 125100 | 92431638000 | 432500 | 432500 | 432500 | 432000 | 204 |
| 357 | 20240229 | 125000 | 92343426500 | 432500 | 432500 | 432500 | 432000 | 217 |
| 358 | 20240229 | 124900 | 92249657500 | 432500 | 432500 | 432500 | 432000 | 260 |
| 359 | 20240229 | 124800 | 92137284500 | 432500 | 432500 | 432500 | 432000 | 579 |
| 360 | 20240229 | 124700 | 91887128000 | 432500 | 432000 | 432500 | 432000 | 408 |
| 361 | 20240229 | 124600 | 91710813000 | 432500 | 432000 | 432500 | 432000 | 411 |
| 362 | 20240229 | 124500 | 91533147500 | 432500 | 432500 | 432500 | 432000 | 100 |
| 363 | 20240229 | 124400 | 91489912500 | 432500 | 432500 | 432500 | 432000 | 207 |
| 364 | 20240229 | 124300 | 91400393000 | 432500 | 432500 | 432500 | 432000 | 207 |
| 365 | 20240229 | 124200 | 91310917000 | 432500 | 432500 | 432500 | 432000 | 729 |
| 366 | 20240229 | 124100 | 90995635500 | 432500 | 433000 | 433000 | 432000 | 662 |
| 367 | 20240229 | 124000 | 90709319000 | 433000 | 432000 | 433000 | 432000 | 381 |
| 368 | 20240229 | 123900 | 90544522000 | 432500 | 432500 | 432500 | 432000 | 1445 |
| 369 | 20240229 | 123800 | 89919652500 | 432500 | 432000 | 432500 | 432000 | 307 |
| 370 | 20240229 | 123700 | 89786944500 | 432500 | 432000 | 432500 | 432000 | 211 |
| 371 | 20240229 | 123600 | 89695725500 | 432500 | 432000 | 432500 | 432000 | 492 |
| 372 | 20240229 | 123500 | 89483144000 | 432500 | 433000 | 433000 | 432000 | 2803 |
| 373 | 20240229 | 123400 | 88270887500 | 433000 | 432500 | 433000 | 432500 | 294 |
| 374 | 20240229 | 123300 | 88143700500 | 433000 | 432500 | 433000 | 432500 | 1162 |
| 375 | 20240229 | 123200 | 87641121000 | 432500 | 432500 | 433000 | 432500 | 375 |
| 376 | 20240229 | 123100 | 87478779000 | 433000 | 433000 | 433000 | 432500 | 167 |
| 377 | 20240229 | 123000 | 87406491000 | 432500 | 433000 | 433500 | 432500 | 416 |
| 378 | 20240229 | 122900 | 87226521500 | 433000 | 433000 | 433500 | 433000 | 1019 |
| 379 | 20240229 | 122800 | 86785292000 | 433000 | 433000 | 433000 | 432500 | 536 |
| 380 | 20240229 | 122700 | 86553287500 | 433000 | 433000 | 433000 | 432500 | 372 |
| 381 | 20240229 | 122600 | 86392266000 | 433000 | 433000 | 433000 | 432500 | 269 |
| 382 | 20240229 | 122500 | 86275903000 | 432500 | 433000 | 433000 | 432500 | 88 |
| 383 | 20240229 | 122400 | 86237830000 | 432500 | 433000 | 433500 | 432500 | 1786 |
| 384 | 20240229 | 122300 | 85464600500 | 433500 | 433000 | 433500 | 433000 | 83 |
| 385 | 20240229 | 122200 | 85428639500 | 433000 | 433500 | 433500 | 433000 | 138 |
| 386 | 20240229 | 122100 | 85368860500 | 433500 | 433500 | 433500 | 433000 | 195 |
| 387 | 20240229 | 122000 | 85284379500 | 433500 | 433000 | 433500 | 433000 | 100 |
| 388 | 20240229 | 121900 | 85241069000 | 433500 | 433000 | 433500 | 433000 | 385 |
| 389 | 20240229 | 121800 | 85074297000 | 433500 | 433500 | 434000 | 433500 | 361 |
| 390 | 20240229 | 121700 | 84917802000 | 433500 | 433500 | 434000 | 433500 | 238 |
| 391 | 20240229 | 121600 | 84814626000 | 434000 | 434000 | 434000 | 433500 | 254 |
| 392 | 20240229 | 121500 | 84704478000 | 433500 | 434000 | 434000 | 433500 | 511 |
| 393 | 20240229 | 121400 | 84482714500 | 434500 | 434500 | 434500 | 434000 | 294 |
| 394 | 20240229 | 121300 | 84355009000 | 434500 | 434500 | 434500 | 434000 | 333 |
| 395 | 20240229 | 121200 | 84210362500 | 434500 | 434000 | 434500 | 433500 | 829 |
| 396 | 20240229 | 121100 | 83850478500 | 434000 | 433500 | 434000 | 433500 | 148 |
| 397 | 20240229 | 121000 | 83786250000 | 434000 | 433000 | 434000 | 433000 | 270 |
| 398 | 20240229 | 120900 | 83669166000 | 433500 | 434000 | 434000 | 433500 | 423 |
| 399 | 20240229 | 120800 | 83485750500 | 433500 | 434000 | 434000 | 433500 | 1127 |
| 400 | 20240229 | 120700 | 82997154500 | 434000 | 433500 | 434000 | 433500 | 206 |
| 401 | 20240229 | 120600 | 82907785000 | 433500 | 433500 | 434000 | 433500 | 100 |
| 402 | 20240229 | 120500 | 82864413500 | 434000 | 434000 | 434000 | 433500 | 100 |
| 403 | 20240229 | 120400 | 82821037000 | 433500 | 434000 | 434000 | 433500 | 90 |
| 404 | 20240229 | 120300 | 82782011000 | 433500 | 433500 | 434000 | 433500 | 635 |
| 405 | 20240229 | 120200 | 82506703500 | 433500 | 434000 | 434000 | 433500 | 288 |
| 406 | 20240229 | 120100 | 82381818500 | 434000 | 434000 | 434000 | 433500 | 251 |
| 407 | 20240229 | 120000 | 82272897500 | 434000 | 434000 | 434000 | 433500 | 300 |
| 408 | 20240229 | 115900 | 82142701500 | 434000 | 433500 | 434000 | 433500 | 663 |
| 409 | 20240229 | 115800 | 81855171500 | 433500 | 433500 | 434000 | 433000 | 740 |
| 410 | 20240229 | 115700 | 81534455000 | 433500 | 433500 | 433500 | 433000 | 447 |
| 411 | 20240229 | 115600 | 81340752500 | 433500 | 432500 | 433500 | 432500 | 2510 |
| 412 | 20240229 | 115500 | 80253674000 | 433000 | 433000 | 433000 | 432500 | 141 |
| 413 | 20240229 | 115400 | 80192649000 | 433000 | 433000 | 433000 | 432500 | 376 |
| 414 | 20240229 | 115300 | 80029883500 | 433000 | 432500 | 433000 | 432500 | 212 |
| 415 | 20240229 | 115200 | 79938172000 | 432500 | 432500 | 433000 | 432500 | 196 |
| 416 | 20240229 | 115100 | 79853385000 | 432500 | 432500 | 433000 | 432500 | 108 |
| 417 | 20240229 | 115000 | 79806654500 | 432500 | 432500 | 433000 | 432500 | 130 |
| 418 | 20240229 | 114900 | 79750398500 | 433000 | 433000 | 433000 | 432500 | 517 |
| 419 | 20240229 | 114800 | 79526739000 | 433000 | 432500 | 433000 | 432500 | 282 |
| 420 | 20240229 | 114700 | 79404731500 | 433000 | 432500 | 433000 | 432500 | 177 |
| 421 | 20240229 | 114600 | 79328146000 | 432500 | 432500 | 433000 | 432500 | 420 |
| 422 | 20240229 | 114500 | 79146430000 | 433000 | 433000 | 433000 | 432500 | 134 |
| 423 | 20240229 | 114400 | 79088455000 | 433000 | 432500 | 433000 | 432500 | 791 |
| 424 | 20240229 | 114300 | 78746242000 | 432500 | 433000 | 433000 | 432500 | 149 |
| 425 | 20240229 | 114200 | 78681761500 | 433000 | 432500 | 433000 | 432500 | 314 |
| 426 | 20240229 | 114100 | 78545828500 | 432500 | 432500 | 433000 | 432500 | 180 |
| 427 | 20240229 | 114000 | 78467952000 | 433000 | 432500 | 433000 | 432500 | 128 |
| 428 | 20240229 | 113900 | 78412568000 | 432500 | 432500 | 433000 | 432500 | 232 |
| 429 | 20240229 | 113800 | 78312161000 | 432500 | 432500 | 433000 | 432500 | 264 |
| 430 | 20240229 | 113700 | 78197935000 | 432500 | 433000 | 433000 | 432500 | 291 |
| 431 | 20240229 | 113600 | 78071964000 | 433000 | 433000 | 433000 | 432500 | 417 |
| 432 | 20240229 | 113500 | 77891445000 | 432500 | 433000 | 433000 | 432500 | 407 |
| 433 | 20240229 | 113400 | 77715352000 | 432500 | 432500 | 433000 | 432500 | 349 |
| 434 | 20240229 | 113300 | 77564327500 | 433000 | 433000 | 433000 | 432500 | 314 |
| 435 | 20240229 | 113200 | 77428441500 | 433000 | 432500 | 433000 | 432500 | 240 |
| 436 | 20240229 | 113100 | 77324620500 | 432500 | 432500 | 433000 | 432500 | 169 |
| 437 | 20240229 | 113000 | 77251483000 | 433000 | 433000 | 433000 | 432500 | 288 |
| 438 | 20240229 | 112900 | 77126853000 | 433000 | 433500 | 433500 | 432500 | 545 |
| 439 | 20240229 | 112800 | 76890876500 | 433000 | 433000 | 433500 | 433000 | 556 |
| 440 | 20240229 | 112700 | 76650116000 | 433000 | 433000 | 433500 | 433000 | 316 |
| 441 | 20240229 | 112600 | 76513280500 | 433000 | 433000 | 433500 | 433000 | 191 |
| 442 | 20240229 | 112500 | 76430570500 | 433000 | 433500 | 433500 | 433000 | 522 |
| 443 | 20240229 | 112400 | 76204531500 | 433000 | 433000 | 433500 | 433000 | 428 |
| 444 | 20240229 | 112300 | 76019080500 | 433000 | 433000 | 433500 | 433000 | 526 |
| 445 | 20240229 | 112200 | 75791239500 | 433500 | 433500 | 433500 | 433000 | 531 |
| 446 | 20240229 | 112100 | 75561284500 | 433000 | 434000 | 434000 | 433000 | 654 |
| 447 | 20240229 | 112000 | 75277893500 | 434000 | 433500 | 434000 | 433000 | 1347 |
| 448 | 20240229 | 111900 | 74693924000 | 434000 | 434000 | 434000 | 433500 | 243 |
| 449 | 20240229 | 111800 | 74588576000 | 433500 | 433500 | 434000 | 433500 | 866 |
| 450 | 20240229 | 111700 | 74213147000 | 434000 | 433500 | 434000 | 433500 | 202 |
| 451 | 20240229 | 111600 | 74125575000 | 433500 | 433500 | 433500 | 433000 | 846 |
| 452 | 20240229 | 111500 | 73758953500 | 433000 | 433000 | 433500 | 433000 | 558 |
| 453 | 20240229 | 111400 | 73517132000 | 433000 | 433500 | 433500 | 433000 | 640 |
| 454 | 20240229 | 111300 | 73239745500 | 433500 | 433000 | 434000 | 432500 | 1824 |
| 455 | 20240229 | 111200 | 72449505500 | 432500 | 432500 | 433000 | 432500 | 317 |
| 456 | 20240229 | 111100 | 72312374000 | 433000 | 433000 | 433000 | 432500 | 211 |
| 457 | 20240229 | 111000 | 72221088000 | 433000 | 432500 | 433000 | 432500 | 215 |
| 458 | 20240229 | 110900 | 72128072000 | 432500 | 432500 | 433000 | 432500 | 1018 |
| 459 | 20240229 | 110800 | 71687694000 | 432500 | 433000 | 433000 | 432500 | 365 |
| 460 | 20240229 | 110700 | 71529758500 | 433000 | 432500 | 433000 | 432500 | 265 |
| 461 | 20240229 | 110600 | 71415103000 | 432500 | 432500 | 433000 | 432500 | 963 |
| 462 | 20240229 | 110500 | 70998565000 | 432500 | 432500 | 433000 | 432500 | 2196 |
| 463 | 20240229 | 110400 | 70048742500 | 433000 | 432500 | 433000 | 432500 | 323 |
| 464 | 20240229 | 110300 | 69909021000 | 432500 | 433000 | 433000 | 432500 | 280 |
| 465 | 20240229 | 110200 | 69787861500 | 432500 | 433500 | 433500 | 432500 | 975 |
| 466 | 20240229 | 110100 | 69365702500 | 433000 | 433500 | 433500 | 433000 | 225 |
| 467 | 20240229 | 110000 | 69268254500 | 433000 | 433500 | 433500 | 433000 | 373 |
| 468 | 20240229 | 105900 | 69106735000 | 433000 | 433000 | 433500 | 432500 | 583 |
| 469 | 20240229 | 105800 | 68854304000 | 432500 | 432500 | 433000 | 432500 | 917 |
| 470 | 20240229 | 105700 | 68457479500 | 433000 | 433000 | 433000 | 432500 | 148 |
| 471 | 20240229 | 105600 | 68393447000 | 433000 | 433000 | 433000 | 432500 | 275 |
| 472 | 20240229 | 105500 | 68274418500 | 433000 | 433000 | 433000 | 432500 | 144 |
| 473 | 20240229 | 105400 | 68212075000 | 433000 | 433000 | 433000 | 432500 | 301 |
| 474 | 20240229 | 105300 | 68081796500 | 433000 | 433000 | 433000 | 432500 | 259 |
| 475 | 20240229 | 105200 | 67969679000 | 432500 | 432500 | 433000 | 432500 | 417 |
| 476 | 20240229 | 105100 | 67789313500 | 432500 | 433000 | 433000 | 432500 | 51 |
| 477 | 20240229 | 105000 | 67767241000 | 433000 | 432500 | 433000 | 432500 | 189 |
| 478 | 20240229 | 104900 | 67685486000 | 433000 | 432500 | 433000 | 432000 | 456 |
| 479 | 20240229 | 104800 | 67488265500 | 432000 | 432500 | 432500 | 432000 | 930 |
| 480 | 20240229 | 104700 | 67086071500 | 432500 | 432500 | 432500 | 432000 | 499 |
| 481 | 20240229 | 104600 | 66870469500 | 432500 | 432000 | 432500 | 432000 | 447 |
| 482 | 20240229 | 104500 | 66677342000 | 432500 | 432500 | 432500 | 432000 | 379 |
| 483 | 20240229 | 104400 | 66513596500 | 432500 | 432500 | 432500 | 432000 | 794 |
| 484 | 20240229 | 104300 | 66170222500 | 432000 | 432000 | 432500 | 432000 | 159 |
| 485 | 20240229 | 104200 | 66101502500 | 432500 | 432500 | 432500 | 432000 | 528 |
| 486 | 20240229 | 104100 | 65873282000 | 432000 | 432500 | 432500 | 432000 | 203 |
| 487 | 20240229 | 104000 | 65785494000 | 432500 | 433000 | 433000 | 432000 | 948 |
| 488 | 20240229 | 103900 | 65375644000 | 433000 | 433000 | 433000 | 432500 | 2225 |
| 489 | 20240229 | 103800 | 64413297500 | 433000 | 433000 | 433000 | 432500 | 578 |
| 490 | 20240229 | 103700 | 64163249000 | 433000 | 433000 | 433000 | 432500 | 73 |
| 491 | 20240229 | 103600 | 64131661500 | 432500 | 433000 | 433500 | 432500 | 446 |
| 492 | 20240229 | 103500 | 63938554500 | 433000 | 433500 | 433500 | 433000 | 909 |
| 493 | 20240229 | 103400 | 63544937000 | 433500 | 433000 | 433500 | 433000 | 228 |
| 494 | 20240229 | 103300 | 63446136500 | 433500 | 433000 | 433500 | 433000 | 872 |
| 495 | 20240229 | 103200 | 63068434000 | 433000 | 433500 | 433500 | 433000 | 811 |
| 496 | 20240229 | 103100 | 62717241500 | 433500 | 433000 | 433500 | 433000 | 438 |
| 497 | 20240229 | 103000 | 62527458500 | 433500 | 433000 | 433500 | 433000 | 802 |
| 498 | 20240229 | 102900 | 62179966500 | 433500 | 432500 | 433500 | 432500 | 449 |
| 499 | 20240229 | 102800 | 61985555000 | 432500 | 433000 | 433000 | 432500 | 250 |
| 500 | 20240229 | 102700 | 61877332500 | 433000 | 433000 | 433000 | 432500 | 1864 |
| 501 | 20240229 | 102600 | 61070636500 | 433000 | 433000 | 433000 | 432500 | 735 |
| 502 | 20240229 | 102500 | 60752429000 | 433000 | 433000 | 433000 | 432500 | 410 |
| 503 | 20240229 | 102400 | 60574994000 | 432500 | 432500 | 433000 | 432000 | 484 |
| 504 | 20240229 | 102300 | 60365659000 | 432500 | 432000 | 432500 | 432000 | 1433 |
| 505 | 20240229 | 102200 | 59746127500 | 432500 | 432000 | 432500 | 432000 | 599 |
| 506 | 20240229 | 102100 | 59487215500 | 432000 | 433000 | 433000 | 432000 | 4645 |
| 507 | 20240229 | 102000 | 57478366000 | 433000 | 433000 | 433500 | 432500 | 3817 |
| 508 | 20240229 | 101900 | 55825797000 | 433500 | 433500 | 433500 | 433000 | 508 |
| 509 | 20240229 | 101800 | 55605626000 | 433000 | 433000 | 433500 | 433000 | 753 |
| 510 | 20240229 | 101700 | 55279277500 | 433000 | 433500 | 433500 | 433000 | 367 |
| 511 | 20240229 | 101600 | 55120276500 | 433500 | 433000 | 433500 | 433000 | 274 |
| 512 | 20240229 | 101500 | 55001615000 | 433000 | 433000 | 433500 | 433000 | 385 |
| 513 | 20240229 | 101400 | 54834893500 | 433000 | 433500 | 433500 | 433000 | 796 |
| 514 | 20240229 | 101300 | 54490189000 | 433500 | 433500 | 433500 | 433000 | 420 |
| 515 | 20240229 | 101200 | 54308216500 | 433500 | 433500 | 433500 | 433000 | 306 |
| 516 | 20240229 | 101100 | 54175634000 | 433500 | 433500 | 434000 | 433000 | 816 |
| 517 | 20240229 | 101000 | 53821936000 | 433500 | 433500 | 434500 | 433000 | 1206 |
| 518 | 20240229 | 100900 | 53299038500 | 434000 | 433500 | 434000 | 433500 | 978 |
| 519 | 20240229 | 100800 | 52874796500 | 433500 | 434000 | 434000 | 433500 | 513 |
| 520 | 20240229 | 100700 | 52652406000 | 433500 | 433500 | 434000 | 433500 | 331 |
| 521 | 20240229 | 100600 | 52508897000 | 434000 | 433500 | 434000 | 433000 | 1254 |
| 522 | 20240229 | 100500 | 51965246500 | 433500 | 434000 | 434000 | 433500 | 444 |
| 523 | 20240229 | 100400 | 51772760000 | 433500 | 434000 | 434000 | 433500 | 598 |
| 524 | 20240229 | 100300 | 51513466500 | 434000 | 434000 | 434000 | 433500 | 397 |
| 525 | 20240229 | 100200 | 51341187000 | 434000 | 434000 | 434000 | 433500 | 375 |
| 526 | 20240229 | 100100 | 51178582500 | 434000 | 434000 | 434500 | 433500 | 595 |
| 527 | 20240229 | 100000 | 50920373000 | 434000 | 434000 | 434500 | 433500 | 782 |
| 528 | 20240229 | 095900 | 50581011000 | 434000 | 434500 | 435000 | 434000 | 1700 |
| 529 | 20240229 | 095800 | 49842719500 | 435000 | 435000 | 435000 | 434500 | 395 |
| 530 | 20240229 | 095700 | 49670987500 | 435000 | 434500 | 435000 | 434500 | 2107 |
| 531 | 20240229 | 095600 | 48755275000 | 434000 | 434000 | 434500 | 434000 | 387 |
| 532 | 20240229 | 095500 | 48587278000 | 434500 | 434500 | 434500 | 434000 | 966 |
| 533 | 20240229 | 095400 | 48167942000 | 434500 | 433500 | 434500 | 433500 | 834 |
| 534 | 20240229 | 095300 | 47806064500 | 434000 | 434000 | 434500 | 433500 | 436 |
| 535 | 20240229 | 095200 | 47616856000 | 434500 | 434000 | 434500 | 433500 | 3045 |
| 536 | 20240229 | 095100 | 46295367000 | 434000 | 434000 | 434000 | 433500 | 1145 |
| 537 | 20240229 | 095000 | 45798927000 | 434000 | 434000 | 434500 | 433500 | 1723 |
| 538 | 20240229 | 094900 | 45051276500 | 434000 | 434000 | 434500 | 434000 | 891 |
| 539 | 20240229 | 094800 | 44664539000 | 434000 | 435000 | 435000 | 434000 | 960 |
| 540 | 20240229 | 094700 | 44247387500 | 435000 | 435500 | 435500 | 434500 | 1553 |
| 541 | 20240229 | 094600 | 43572243000 | 435500 | 435000 | 435500 | 435000 | 520 |
| 542 | 20240229 | 094500 | 43346019000 | 435000 | 435000 | 435500 | 434500 | 494 |
| 543 | 20240229 | 094400 | 43131133000 | 435000 | 435000 | 435000 | 434500 | 1256 |
| 544 | 20240229 | 094300 | 42585096500 | 435500 | 436000 | 436500 | 435500 | 1559 |
| 545 | 20240229 | 094200 | 41905558500 | 436000 | 436500 | 436500 | 436000 | 762 |
| 546 | 20240229 | 094100 | 41572974000 | 436500 | 436500 | 436500 | 436000 | 509 |
| 547 | 20240229 | 094000 | 41350853000 | 436500 | 436500 | 436500 | 436000 | 1045 |
| 548 | 20240229 | 093900 | 40894755000 | 436500 | 436500 | 436500 | 436000 | 2055 |
| 549 | 20240229 | 093800 | 39998211500 | 436500 | 436500 | 436500 | 436000 | 1092 |
| 550 | 20240229 | 093700 | 39521774000 | 436000 | 436000 | 437000 | 436000 | 2865 |
| 551 | 20240229 | 093600 | 38271668500 | 436000 | 435500 | 436000 | 435500 | 1392 |
| 552 | 20240229 | 093500 | 37665041000 | 435500 | 435500 | 435500 | 434500 | 1706 |
| 553 | 20240229 | 093400 | 36922368000 | 435000 | 435000 | 436000 | 434500 | 1371 |
| 554 | 20240229 | 093300 | 36325461000 | 435500 | 434000 | 435500 | 433500 | 2109 |
| 555 | 20240229 | 093200 | 35409506500 | 433500 | 434000 | 434500 | 433500 | 443 |
| 556 | 20240229 | 093100 | 35217298500 | 434000 | 433000 | 434500 | 432500 | 2849 |
| 557 | 20240229 | 093000 | 33982765000 | 433500 | 433500 | 434000 | 433000 | 1645 |
| 558 | 20240229 | 092900 | 33269685500 | 434000 | 434000 | 434000 | 433500 | 270 |
| 559 | 20240229 | 092800 | 33152553500 | 434000 | 434000 | 434500 | 433500 | 2383 |
| 560 | 20240229 | 092700 | 32118800500 | 434500 | 434000 | 434500 | 434000 | 319 |
| 561 | 20240229 | 092600 | 31980318500 | 434000 | 434000 | 434500 | 433500 | 1564 |
| 562 | 20240229 | 092500 | 31301567500 | 434500 | 434000 | 435000 | 433500 | 1506 |
| 563 | 20240229 | 092400 | 30647682000 | 434000 | 434500 | 435000 | 433500 | 2162 |
| 564 | 20240229 | 092300 | 29708676500 | 435000 | 434000 | 435500 | 434000 | 2143 |
| 565 | 20240229 | 092200 | 28777046500 | 434000 | 435500 | 435500 | 434000 | 1088 |
| 566 | 20240229 | 092100 | 28303975000 | 435000 | 434000 | 435500 | 434000 | 2254 |
| 567 | 20240229 | 092000 | 27324115000 | 434000 | 434500 | 434500 | 433500 | 804 |
| 568 | 20240229 | 091900 | 26975129500 | 434500 | 434000 | 434500 | 433500 | 853 |
| 569 | 20240229 | 091800 | 26604807000 | 434000 | 434000 | 434000 | 433000 | 1190 |
| 570 | 20240229 | 091700 | 26088815000 | 433500 | 433000 | 433500 | 433000 | 989 |
| 571 | 20240229 | 091600 | 25660329500 | 433000 | 433000 | 434000 | 432500 | 2267 |
| 572 | 20240229 | 091500 | 24678171500 | 433000 | 433500 | 433500 | 432500 | 3222 |
| 573 | 20240229 | 091400 | 23282735500 | 433500 | 433500 | 433500 | 433000 | 2367 |
| 574 | 20240229 | 091300 | 22256775500 | 433500 | 434000 | 434000 | 433000 | 1274 |
| 575 | 20240229 | 091200 | 21704774500 | 434000 | 433500 | 434000 | 433000 | 1693 |
| 576 | 20240229 | 091100 | 20970494500 | 433500 | 433000 | 434500 | 432500 | 2458 |
| 577 | 20240229 | 091000 | 19905129500 | 433000 | 432500 | 433000 | 432000 | 3613 |
| 578 | 20240229 | 090900 | 18343042500 | 432500 | 433000 | 433000 | 432000 | 2350 |
| 579 | 20240229 | 090800 | 17326341500 | 432500 | 433000 | 433500 | 432500 | 2290 |
| 580 | 20240229 | 090700 | 16335160000 | 433500 | 433000 | 433500 | 432500 | 2050 |
| 581 | 20240229 | 090600 | 15447661000 | 433000 | 432000 | 433000 | 432000 | 1323 |
| 582 | 20240229 | 090500 | 14875335500 | 432500 | 433000 | 433500 | 432000 | 4696 |
| 583 | 20240229 | 090400 | 12843749000 | 433000 | 433000 | 434500 | 432500 | 4756 |
| 584 | 20240229 | 090300 | 10784288500 | 432500 | 434000 | 435000 | 432500 | 5057 |
| 585 | 20240229 | 090200 | 8593493500 | 434000 | 434000 | 435500 | 433500 | 4567 |
| 586 | 20240229 | 090100 | 6610928000 | 434500 | 435500 | 435500 | 434000 | 5175 |
| 587 | 20240229 | 090000 | 4362797000 | 435000 | 435500 | 436000 | 435000 | 9904 |