34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240229 | 184000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 35698 |
| 3 | 20240229 | 183900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 4 | 20240229 | 183800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 5 | 20240229 | 183700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 6 | 20240229 | 183600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 7 | 20240229 | 183500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 8 | 20240229 | 183400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 9 | 20240229 | 183300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 10 | 20240229 | 183200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 11 | 20240229 | 183100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 12 | 20240229 | 183000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 13 | 20240229 | 182900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 14 | 20240229 | 182800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 15 | 20240229 | 182700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 16 | 20240229 | 182600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 17 | 20240229 | 182500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 18 | 20240229 | 182400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 19 | 20240229 | 182300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 20 | 20240229 | 182200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 21 | 20240229 | 182100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 22 | 20240229 | 182000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 23 | 20240229 | 181900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 24 | 20240229 | 181800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 25 | 20240229 | 181700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 26 | 20240229 | 181600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 27 | 20240229 | 181500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 28 | 20240229 | 181400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 29 | 20240229 | 181300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 30 | 20240229 | 181200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 31 | 20240229 | 181100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 32 | 20240229 | 181000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 35698 |
| 33 | 20240229 | 180900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 34 | 20240229 | 180800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 35 | 20240229 | 180700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 36 | 20240229 | 180600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 37 | 20240229 | 180500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 38 | 20240229 | 180400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 39 | 20240229 | 180300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 40 | 20240229 | 180200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 41 | 20240229 | 180100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 42 | 20240229 | 180000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 43 | 20240229 | 175900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 44 | 20240229 | 175800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 45 | 20240229 | 175700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 46 | 20240229 | 175600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 47 | 20240229 | 175500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 48 | 20240229 | 175400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 49 | 20240229 | 175300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 50 | 20240229 | 175200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 51 | 20240229 | 175100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 52 | 20240229 | 175000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 53 | 20240229 | 174900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 54 | 20240229 | 174800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 55 | 20240229 | 174700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 56 | 20240229 | 174600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 57 | 20240229 | 174500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 58 | 20240229 | 174400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 59 | 20240229 | 174300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 60 | 20240229 | 174200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 61 | 20240229 | 174100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 62 | 20240229 | 174000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 35698 |
| 63 | 20240229 | 173900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 64 | 20240229 | 173800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 65 | 20240229 | 173700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 66 | 20240229 | 173600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 67 | 20240229 | 173500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 68 | 20240229 | 173400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 69 | 20240229 | 173300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 70 | 20240229 | 173200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 71 | 20240229 | 173100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 72 | 20240229 | 173000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 73 | 20240229 | 172900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 74 | 20240229 | 172800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 75 | 20240229 | 172700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 76 | 20240229 | 172600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 77 | 20240229 | 172500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 78 | 20240229 | 172400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 79 | 20240229 | 172300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 80 | 20240229 | 172200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 81 | 20240229 | 172100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 82 | 20240229 | 172000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 83 | 20240229 | 171900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 84 | 20240229 | 171800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 85 | 20240229 | 171700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 86 | 20240229 | 171600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 87 | 20240229 | 171500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 88 | 20240229 | 171400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 89 | 20240229 | 171300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 90 | 20240229 | 171200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 91 | 20240229 | 171100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 92 | 20240229 | 171000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 35698 |
| 93 | 20240229 | 170900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 94 | 20240229 | 170800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 95 | 20240229 | 170700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 96 | 20240229 | 170600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 97 | 20240229 | 170500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 98 | 20240229 | 170400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 99 | 20240229 | 170300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 100 | 20240229 | 170200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 101 | 20240229 | 170100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 102 | 20240229 | 170000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 103 | 20240229 | 165900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 104 | 20240229 | 165800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 105 | 20240229 | 165700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 106 | 20240229 | 165600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 107 | 20240229 | 165500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 108 | 20240229 | 165400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 109 | 20240229 | 165300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 110 | 20240229 | 165200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 111 | 20240229 | 165100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 112 | 20240229 | 165000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 113 | 20240229 | 164900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 114 | 20240229 | 164800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 115 | 20240229 | 164700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 116 | 20240229 | 164600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 117 | 20240229 | 164500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 118 | 20240229 | 164400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 119 | 20240229 | 164300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 120 | 20240229 | 164200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 121 | 20240229 | 164100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 122 | 20240229 | 164000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 35698 |
| 123 | 20240229 | 163900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 124 | 20240229 | 163800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 125 | 20240229 | 163700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 126 | 20240229 | 163600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 127 | 20240229 | 163500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 128 | 20240229 | 163400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 129 | 20240229 | 163300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 130 | 20240229 | 163200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 131 | 20240229 | 163100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 132 | 20240229 | 163000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 133 | 20240229 | 162900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 134 | 20240229 | 162800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 135 | 20240229 | 162700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 136 | 20240229 | 162600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 137 | 20240229 | 162500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 138 | 20240229 | 162400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 139 | 20240229 | 162300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 140 | 20240229 | 162200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 141 | 20240229 | 162100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 142 | 20240229 | 162000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 143 | 20240229 | 161900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 144 | 20240229 | 161800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 145 | 20240229 | 161700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 146 | 20240229 | 161600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 147 | 20240229 | 161500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 148 | 20240229 | 161400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 149 | 20240229 | 161300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 150 | 20240229 | 161200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 151 | 20240229 | 161100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 152 | 20240229 | 161000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 35698 |
| 153 | 20240229 | 160900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 154 | 20240229 | 160800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 155 | 20240229 | 160700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 156 | 20240229 | 160600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 157 | 20240229 | 160500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 158 | 20240229 | 160400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 159 | 20240229 | 160300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 160 | 20240229 | 160200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 161 | 20240229 | 160100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 162 | 20240229 | 160000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 163 | 20240229 | 155900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 164 | 20240229 | 155800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 165 | 20240229 | 155700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 166 | 20240229 | 155600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 167 | 20240229 | 155500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 168 | 20240229 | 155400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 169 | 20240229 | 155300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 170 | 20240229 | 155200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 171 | 20240229 | 155100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 172 | 20240229 | 155000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 173 | 20240229 | 154900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 174 | 20240229 | 154800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 175 | 20240229 | 154700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 176 | 20240229 | 154600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 177 | 20240229 | 154500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 178 | 20240229 | 154400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 179 | 20240229 | 154300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 180 | 20240229 | 154200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 181 | 20240229 | 154100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 182 | 20240229 | 154000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 35698 |
| 183 | 20240229 | 153900 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 184 | 20240229 | 153800 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 185 | 20240229 | 153700 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 186 | 20240229 | 153600 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 187 | 20240229 | 153500 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 188 | 20240229 | 153400 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 189 | 20240229 | 153300 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 190 | 20240229 | 153200 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 191 | 20240229 | 153100 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 0 |
| 192 | 20240229 | 153000 | 93880315500 | 317000 | 317000 | 317000 | 317000 | 35698 |
| 193 | 20240229 | 152900 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 194 | 20240229 | 152800 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 195 | 20240229 | 152700 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 196 | 20240229 | 152600 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 197 | 20240229 | 152500 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 198 | 20240229 | 152400 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 199 | 20240229 | 152300 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 200 | 20240229 | 152200 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 201 | 20240229 | 152100 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 202 | 20240229 | 152000 | 82564049500 | 316000 | 316000 | 316000 | 316000 | 0 |
| 203 | 20240229 | 151900 | 82564049500 | 316000 | 316000 | 316500 | 315500 | 873 |
| 204 | 20240229 | 151800 | 82288191500 | 316000 | 316500 | 316500 | 315500 | 1541 |
| 205 | 20240229 | 151700 | 81801123500 | 316500 | 317000 | 317000 | 316000 | 2195 |
| 206 | 20240229 | 151600 | 81106022500 | 316500 | 316500 | 317000 | 316500 | 819 |
| 207 | 20240229 | 151500 | 80846475500 | 316500 | 316500 | 317000 | 316000 | 1207 |
| 208 | 20240229 | 151400 | 80464353000 | 316500 | 316000 | 316500 | 316000 | 1176 |
| 209 | 20240229 | 151300 | 80092426500 | 316000 | 315500 | 316500 | 315000 | 1933 |
| 210 | 20240229 | 151200 | 79482193000 | 315500 | 315500 | 316500 | 315000 | 1746 |
| 211 | 20240229 | 151100 | 78931123000 | 315500 | 315500 | 316000 | 315000 | 1384 |
| 212 | 20240229 | 151000 | 78494690000 | 315500 | 316000 | 316500 | 315000 | 1613 |
| 213 | 20240229 | 150900 | 77985685500 | 315500 | 315500 | 316000 | 315000 | 1333 |
| 214 | 20240229 | 150800 | 77565152000 | 315500 | 315000 | 316000 | 315000 | 1101 |
| 215 | 20240229 | 150700 | 77217715000 | 315000 | 315500 | 315500 | 315000 | 1082 |
| 216 | 20240229 | 150600 | 76876549500 | 315000 | 315500 | 315500 | 315000 | 1626 |
| 217 | 20240229 | 150500 | 76364164500 | 315500 | 316000 | 316500 | 315500 | 1127 |
| 218 | 20240229 | 150400 | 76008341500 | 316000 | 316000 | 316500 | 316000 | 1480 |
| 219 | 20240229 | 150300 | 75540523000 | 316000 | 317000 | 317000 | 316000 | 1195 |
| 220 | 20240229 | 150200 | 75162405500 | 317000 | 317000 | 317000 | 316500 | 1296 |
| 221 | 20240229 | 150100 | 74751808000 | 317500 | 318000 | 318000 | 317000 | 1479 |
| 222 | 20240229 | 150000 | 74282527500 | 318000 | 318000 | 318500 | 317500 | 2206 |
| 223 | 20240229 | 145900 | 73581133500 | 318500 | 318000 | 318500 | 318000 | 815 |
| 224 | 20240229 | 145800 | 73321804500 | 318500 | 318500 | 318500 | 318000 | 823 |
| 225 | 20240229 | 145700 | 73059815500 | 318000 | 318500 | 318500 | 318000 | 581 |
| 226 | 20240229 | 145600 | 72874900000 | 318000 | 318000 | 318500 | 317500 | 1439 |
| 227 | 20240229 | 145500 | 72417221000 | 317500 | 317500 | 318000 | 317500 | 554 |
| 228 | 20240229 | 145400 | 72241095500 | 317500 | 317500 | 318000 | 317500 | 989 |
| 229 | 20240229 | 145300 | 71926697000 | 317500 | 316500 | 317500 | 316500 | 3009 |
| 230 | 20240229 | 145200 | 70971715500 | 316500 | 316500 | 317000 | 316500 | 397 |
| 231 | 20240229 | 145100 | 70845885500 | 317000 | 317000 | 317000 | 316500 | 314 |
| 232 | 20240229 | 145000 | 70746409000 | 316500 | 316500 | 317000 | 316500 | 297 |
| 233 | 20240229 | 144900 | 70652353000 | 316500 | 316500 | 317000 | 316500 | 228 |
| 234 | 20240229 | 144800 | 70580176500 | 317000 | 317000 | 317000 | 316500 | 447 |
| 235 | 20240229 | 144700 | 70438593000 | 317000 | 316500 | 317000 | 316500 | 177 |
| 236 | 20240229 | 144600 | 70382518000 | 317000 | 317000 | 317500 | 316500 | 996 |
| 237 | 20240229 | 144500 | 70066821500 | 317000 | 317000 | 317000 | 316500 | 427 |
| 238 | 20240229 | 144400 | 69931518500 | 317000 | 316500 | 317000 | 316500 | 292 |
| 239 | 20240229 | 144300 | 69838976000 | 317000 | 317500 | 318000 | 316500 | 1345 |
| 240 | 20240229 | 144200 | 69412389000 | 317500 | 318000 | 318000 | 317500 | 1073 |
| 241 | 20240229 | 144100 | 69071582500 | 318000 | 317500 | 318000 | 317000 | 1088 |
| 242 | 20240229 | 144000 | 68726149000 | 317000 | 317000 | 317500 | 317000 | 805 |
| 243 | 20240229 | 143900 | 68470808000 | 317000 | 316500 | 317000 | 316500 | 604 |
| 244 | 20240229 | 143800 | 68279533000 | 317000 | 317500 | 318000 | 316500 | 991 |
| 245 | 20240229 | 143700 | 67965395500 | 317500 | 318000 | 318500 | 317000 | 2306 |
| 246 | 20240229 | 143600 | 67232338000 | 318000 | 317000 | 318500 | 317000 | 4376 |
| 247 | 20240229 | 143500 | 65841851500 | 317500 | 316500 | 317500 | 316500 | 1381 |
| 248 | 20240229 | 143400 | 65403931000 | 316500 | 317000 | 317000 | 316500 | 1210 |
| 249 | 20240229 | 143300 | 65020421500 | 317000 | 316000 | 317000 | 315500 | 7236 |
| 250 | 20240229 | 143200 | 62731658000 | 315500 | 315500 | 316000 | 315000 | 5659 |
| 251 | 20240229 | 143100 | 60946101000 | 315500 | 315000 | 315500 | 315000 | 415 |
| 252 | 20240229 | 143000 | 60815328000 | 315000 | 314500 | 315500 | 314500 | 1008 |
| 253 | 20240229 | 142900 | 60497814000 | 315000 | 315000 | 315000 | 314500 | 147 |
| 254 | 20240229 | 142800 | 60451517000 | 314500 | 315000 | 315000 | 314500 | 211 |
| 255 | 20240229 | 142700 | 60385092500 | 315000 | 315000 | 315500 | 314500 | 825 |
| 256 | 20240229 | 142600 | 60125215500 | 315000 | 315000 | 315500 | 315000 | 392 |
| 257 | 20240229 | 142500 | 60001693500 | 315000 | 315000 | 315500 | 314500 | 5240 |
| 258 | 20240229 | 142400 | 58351042500 | 314500 | 314500 | 315000 | 314500 | 224 |
| 259 | 20240229 | 142300 | 58280558000 | 315000 | 314500 | 315000 | 314000 | 1826 |
| 260 | 20240229 | 142200 | 57706293500 | 314500 | 314000 | 314500 | 314000 | 122 |
| 261 | 20240229 | 142100 | 57667938500 | 314500 | 314500 | 314500 | 314000 | 144 |
| 262 | 20240229 | 142000 | 57622663000 | 314500 | 314000 | 314500 | 314000 | 144 |
| 263 | 20240229 | 141900 | 57577429500 | 314000 | 315000 | 315000 | 314000 | 193 |
| 264 | 20240229 | 141800 | 57516750000 | 314500 | 314500 | 315000 | 314500 | 350 |
| 265 | 20240229 | 141700 | 57406657000 | 315000 | 315000 | 315000 | 314500 | 485 |
| 266 | 20240229 | 141600 | 57254090500 | 315000 | 314500 | 315000 | 314000 | 1689 |
| 267 | 20240229 | 141500 | 56722886000 | 314500 | 314000 | 314500 | 314000 | 100 |
| 268 | 20240229 | 141400 | 56691458500 | 314000 | 314000 | 314500 | 314000 | 243 |
| 269 | 20240229 | 141300 | 56615100000 | 314500 | 313500 | 314500 | 313500 | 1151 |
| 270 | 20240229 | 141200 | 56253566500 | 313500 | 314000 | 314000 | 313500 | 153 |
| 271 | 20240229 | 141100 | 56205535500 | 314000 | 313500 | 314000 | 313500 | 78 |
| 272 | 20240229 | 141000 | 56181071000 | 313500 | 314000 | 314000 | 313500 | 253 |
| 273 | 20240229 | 140900 | 56101642000 | 314000 | 313500 | 314000 | 313500 | 77 |
| 274 | 20240229 | 140800 | 56077474000 | 314000 | 314000 | 314000 | 313500 | 234 |
| 275 | 20240229 | 140700 | 56004017000 | 313500 | 314000 | 314000 | 313500 | 111 |
| 276 | 20240229 | 140600 | 55969198000 | 314000 | 313500 | 314000 | 313500 | 92 |
| 277 | 20240229 | 140500 | 55940329500 | 314000 | 314000 | 314000 | 313500 | 110 |
| 278 | 20240229 | 140400 | 55905800500 | 313500 | 313500 | 314000 | 313500 | 154 |
| 279 | 20240229 | 140300 | 55857489000 | 313500 | 314000 | 314000 | 313500 | 247 |
| 280 | 20240229 | 140200 | 55780039000 | 314000 | 313500 | 314000 | 313500 | 133 |
| 281 | 20240229 | 140100 | 55738308500 | 314000 | 313500 | 314000 | 313000 | 445 |
| 282 | 20240229 | 140000 | 55598764000 | 313500 | 313500 | 313500 | 313000 | 82 |
| 283 | 20240229 | 135900 | 55573075000 | 313000 | 313000 | 313500 | 313000 | 109 |
| 284 | 20240229 | 135800 | 55538933000 | 313000 | 313000 | 313500 | 313000 | 74 |
| 285 | 20240229 | 135700 | 55515760000 | 313000 | 313000 | 313500 | 313000 | 347 |
| 286 | 20240229 | 135600 | 55407117500 | 313500 | 313500 | 313500 | 313000 | 134 |
| 287 | 20240229 | 135500 | 55365145500 | 313000 | 313500 | 313500 | 312500 | 67 |
| 288 | 20240229 | 135400 | 55344174500 | 312500 | 313000 | 314000 | 312500 | 1617 |
| 289 | 20240229 | 135300 | 54838070000 | 313500 | 313500 | 313500 | 313000 | 189 |
| 290 | 20240229 | 135200 | 54778891000 | 313500 | 313000 | 313500 | 313000 | 135 |
| 291 | 20240229 | 135100 | 54736615500 | 313500 | 313000 | 313500 | 313000 | 341 |
| 292 | 20240229 | 135000 | 54629745500 | 313500 | 313000 | 313500 | 313000 | 89 |
| 293 | 20240229 | 134900 | 54601867000 | 313500 | 313000 | 313500 | 313000 | 74 |
| 294 | 20240229 | 134800 | 54578687500 | 313000 | 313500 | 313500 | 312500 | 247 |
| 295 | 20240229 | 134700 | 54501363500 | 313500 | 313000 | 313500 | 313000 | 787 |
| 296 | 20240229 | 134600 | 54255011000 | 313000 | 313500 | 313500 | 313000 | 169 |
| 297 | 20240229 | 134500 | 54202088500 | 313000 | 313000 | 313500 | 313000 | 70 |
| 298 | 20240229 | 134400 | 54180155500 | 313500 | 313500 | 313500 | 313000 | 175 |
| 299 | 20240229 | 134300 | 54125314000 | 313500 | 313000 | 313500 | 312500 | 881 |
| 300 | 20240229 | 134200 | 53849559000 | 313000 | 312500 | 313000 | 312500 | 162 |
| 301 | 20240229 | 134100 | 53798902500 | 313000 | 312500 | 313000 | 312500 | 112 |
| 302 | 20240229 | 134000 | 53763882000 | 313000 | 313000 | 313000 | 312500 | 145 |
| 303 | 20240229 | 133900 | 53718522500 | 312500 | 312500 | 313000 | 312500 | 106 |
| 304 | 20240229 | 133800 | 53685395500 | 312500 | 312500 | 313000 | 312500 | 139 |
| 305 | 20240229 | 133700 | 53641938500 | 312500 | 313000 | 313000 | 312500 | 397 |
| 306 | 20240229 | 133600 | 53517865000 | 312500 | 312500 | 313000 | 312500 | 116 |
| 307 | 20240229 | 133500 | 53481605500 | 313000 | 312500 | 313000 | 312500 | 92 |
| 308 | 20240229 | 133400 | 53452831500 | 312500 | 313000 | 313000 | 312500 | 319 |
| 309 | 20240229 | 133300 | 53353133000 | 312500 | 313000 | 313500 | 312500 | 1702 |
| 310 | 20240229 | 133200 | 52820473500 | 313000 | 313500 | 313500 | 313000 | 202 |
| 311 | 20240229 | 133100 | 52757217000 | 313000 | 313000 | 313500 | 313000 | 84 |
| 312 | 20240229 | 133000 | 52730912500 | 313500 | 313000 | 313500 | 313000 | 75 |
| 313 | 20240229 | 132900 | 52707413000 | 313000 | 313500 | 313500 | 313000 | 526 |
| 314 | 20240229 | 132800 | 52542560500 | 313500 | 314000 | 314000 | 313500 | 885 |
| 315 | 20240229 | 132700 | 52264818000 | 314000 | 314500 | 314500 | 314000 | 276 |
| 316 | 20240229 | 132600 | 52178095000 | 314000 | 314000 | 314500 | 314000 | 438 |
| 317 | 20240229 | 132500 | 52040551500 | 314000 | 314000 | 314500 | 314000 | 109 |
| 318 | 20240229 | 132400 | 52006313000 | 314000 | 314000 | 314500 | 314000 | 363 |
| 319 | 20240229 | 132300 | 51892180000 | 314500 | 314000 | 314500 | 314000 | 249 |
| 320 | 20240229 | 132200 | 51813985500 | 314500 | 313500 | 314500 | 313500 | 1800 |
| 321 | 20240229 | 132100 | 51248743000 | 313500 | 313500 | 314000 | 313500 | 1074 |
| 322 | 20240229 | 132000 | 50911563000 | 313500 | 313500 | 314000 | 313500 | 76 |
| 323 | 20240229 | 131900 | 50887721000 | 313500 | 313500 | 314000 | 313500 | 143 |
| 324 | 20240229 | 131800 | 50842874000 | 313500 | 313500 | 314000 | 313500 | 89 |
| 325 | 20240229 | 131700 | 50814962500 | 313500 | 313500 | 314000 | 313500 | 131 |
| 326 | 20240229 | 131600 | 50773872000 | 313500 | 314000 | 314000 | 313500 | 71 |
| 327 | 20240229 | 131500 | 50751589500 | 313500 | 313500 | 314000 | 313500 | 75 |
| 328 | 20240229 | 131400 | 50728068500 | 313500 | 314000 | 314000 | 313500 | 136 |
| 329 | 20240229 | 131300 | 50685418000 | 313500 | 314000 | 314000 | 313500 | 793 |
| 330 | 20240229 | 131200 | 50436656000 | 314000 | 313000 | 314000 | 313000 | 1426 |
| 331 | 20240229 | 131100 | 49989585000 | 313500 | 313000 | 313500 | 313000 | 81 |
| 332 | 20240229 | 131000 | 49964202500 | 313500 | 313000 | 313500 | 313000 | 65 |
| 333 | 20240229 | 130900 | 49943845000 | 313000 | 313500 | 313500 | 313000 | 81 |
| 334 | 20240229 | 130800 | 49918483000 | 313500 | 313500 | 313500 | 313000 | 204 |
| 335 | 20240229 | 130700 | 49854590500 | 313000 | 313000 | 313500 | 313000 | 154 |
| 336 | 20240229 | 130600 | 49806379000 | 313000 | 313500 | 314000 | 313000 | 1069 |
| 337 | 20240229 | 130500 | 49471431000 | 313500 | 313500 | 314000 | 313500 | 171 |
| 338 | 20240229 | 130400 | 49417805000 | 314000 | 313500 | 314000 | 313500 | 568 |
| 339 | 20240229 | 130300 | 49239718500 | 313500 | 313500 | 314000 | 313500 | 540 |
| 340 | 20240229 | 130200 | 49070347000 | 313500 | 314000 | 314000 | 313500 | 230 |
| 341 | 20240229 | 130100 | 48998203500 | 313500 | 313500 | 314000 | 313500 | 67 |
| 342 | 20240229 | 130000 | 48977184500 | 313500 | 313500 | 314000 | 313500 | 184 |
| 343 | 20240229 | 125900 | 48919480000 | 313500 | 314000 | 314000 | 313500 | 89 |
| 344 | 20240229 | 125800 | 48891552000 | 314000 | 313500 | 314000 | 313500 | 222 |
| 345 | 20240229 | 125700 | 48821938000 | 314000 | 313500 | 314000 | 313500 | 146 |
| 346 | 20240229 | 125600 | 48776138500 | 314000 | 313500 | 314000 | 313500 | 83 |
| 347 | 20240229 | 125500 | 48750108000 | 314000 | 314000 | 314000 | 313500 | 390 |
| 348 | 20240229 | 125400 | 48627736000 | 314000 | 314000 | 314000 | 313500 | 83 |
| 349 | 20240229 | 125300 | 48601708500 | 313500 | 313500 | 314000 | 313500 | 45 |
| 350 | 20240229 | 125200 | 48587597500 | 314000 | 314000 | 314000 | 313500 | 106 |
| 351 | 20240229 | 125100 | 48554330500 | 313500 | 313500 | 314000 | 313500 | 77 |
| 352 | 20240229 | 125000 | 48530180500 | 314000 | 314000 | 314000 | 313500 | 135 |
| 353 | 20240229 | 124900 | 48487818500 | 314000 | 313500 | 314000 | 313500 | 44 |
| 354 | 20240229 | 124800 | 48474005000 | 313500 | 314000 | 314000 | 313500 | 57 |
| 355 | 20240229 | 124700 | 48456124000 | 313500 | 314000 | 314000 | 313500 | 85 |
| 356 | 20240229 | 124600 | 48429461000 | 314000 | 313500 | 314000 | 313500 | 90 |
| 357 | 20240229 | 124500 | 48401238000 | 314000 | 313500 | 314000 | 313500 | 249 |
| 358 | 20240229 | 124400 | 48323166000 | 313500 | 313500 | 314000 | 313500 | 127 |
| 359 | 20240229 | 124300 | 48283309500 | 313500 | 314000 | 314000 | 313500 | 86 |
| 360 | 20240229 | 124200 | 48256315000 | 313500 | 313500 | 314000 | 313500 | 67 |
| 361 | 20240229 | 124100 | 48235309000 | 314000 | 314000 | 314000 | 313500 | 158 |
| 362 | 20240229 | 124000 | 48185760500 | 314000 | 313500 | 314000 | 313500 | 80 |
| 363 | 20240229 | 123900 | 48160675500 | 313500 | 314000 | 314000 | 313500 | 77 |
| 364 | 20240229 | 123800 | 48136515000 | 314000 | 313000 | 314000 | 313000 | 159 |
| 365 | 20240229 | 123700 | 48086677000 | 313500 | 313000 | 313500 | 313000 | 72 |
| 366 | 20240229 | 123600 | 48064131000 | 313000 | 313000 | 313500 | 313000 | 432 |
| 367 | 20240229 | 123500 | 47928901000 | 313000 | 313000 | 313500 | 313000 | 46 |
| 368 | 20240229 | 123400 | 47914492000 | 313000 | 313000 | 313500 | 313000 | 70 |
| 369 | 20240229 | 123300 | 47892581000 | 313000 | 313000 | 313500 | 313000 | 358 |
| 370 | 20240229 | 123200 | 47780439000 | 313000 | 313000 | 313500 | 313000 | 77 |
| 371 | 20240229 | 123100 | 47756327000 | 313500 | 313500 | 313500 | 313000 | 56 |
| 372 | 20240229 | 123000 | 47738790000 | 313500 | 313000 | 313500 | 313000 | 120 |
| 373 | 20240229 | 122900 | 47701221500 | 313000 | 313500 | 313500 | 313000 | 99 |
| 374 | 20240229 | 122800 | 47670220000 | 313500 | 313000 | 313500 | 313000 | 58 |
| 375 | 20240229 | 122700 | 47652050000 | 313000 | 313000 | 313500 | 313000 | 80 |
| 376 | 20240229 | 122600 | 47627007000 | 313000 | 313000 | 313500 | 312000 | 1083 |
| 377 | 20240229 | 122500 | 47288488500 | 312500 | 313000 | 313500 | 312500 | 1237 |
| 378 | 20240229 | 122400 | 46901525000 | 313000 | 313000 | 313500 | 313000 | 275 |
| 379 | 20240229 | 122300 | 46815405500 | 313000 | 313500 | 313500 | 313000 | 816 |
| 380 | 20240229 | 122200 | 46559963500 | 313500 | 313000 | 313500 | 313000 | 63 |
| 381 | 20240229 | 122100 | 46540227000 | 313500 | 314000 | 314000 | 313500 | 1017 |
| 382 | 20240229 | 122000 | 46221387000 | 313500 | 314000 | 314000 | 313500 | 138 |
| 383 | 20240229 | 121900 | 46178104000 | 313500 | 313500 | 314000 | 313500 | 59 |
| 384 | 20240229 | 121800 | 46159592000 | 314000 | 314000 | 314000 | 313500 | 581 |
| 385 | 20240229 | 121700 | 45977176000 | 314000 | 313500 | 314000 | 313500 | 63 |
| 386 | 20240229 | 121600 | 45957417000 | 313500 | 314000 | 314000 | 313500 | 49 |
| 387 | 20240229 | 121500 | 45942044000 | 314000 | 313500 | 314000 | 313500 | 91 |
| 388 | 20240229 | 121400 | 45913504000 | 313500 | 313500 | 314000 | 313500 | 58 |
| 389 | 20240229 | 121300 | 45895303500 | 314000 | 313500 | 314000 | 313500 | 55 |
| 390 | 20240229 | 121200 | 45878044500 | 313500 | 313500 | 314000 | 313500 | 120 |
| 391 | 20240229 | 121100 | 45840415000 | 313500 | 313500 | 313500 | 313500 | 183 |
| 392 | 20240229 | 121000 | 45783044500 | 313500 | 314000 | 314000 | 313500 | 63 |
| 393 | 20240229 | 120900 | 45763291500 | 314000 | 313500 | 314000 | 313500 | 119 |
| 394 | 20240229 | 120800 | 45725974500 | 314000 | 313500 | 314000 | 313500 | 40 |
| 395 | 20240229 | 120700 | 45713433500 | 313500 | 313500 | 314000 | 313500 | 40 |
| 396 | 20240229 | 120600 | 45700890500 | 313500 | 314000 | 314000 | 313500 | 463 |
| 397 | 20240229 | 120500 | 45555725500 | 314000 | 314000 | 314500 | 314000 | 700 |
| 398 | 20240229 | 120400 | 45335923000 | 314000 | 314000 | 314500 | 314000 | 420 |
| 399 | 20240229 | 120300 | 45204020500 | 314500 | 314500 | 315000 | 314500 | 901 |
| 400 | 20240229 | 120200 | 44920648000 | 314500 | 314500 | 315000 | 314500 | 90 |
| 401 | 20240229 | 120100 | 44892325500 | 314500 | 315000 | 315000 | 314500 | 77 |
| 402 | 20240229 | 120000 | 44868086000 | 314500 | 314500 | 315000 | 314500 | 98 |
| 403 | 20240229 | 115900 | 44837257500 | 314500 | 314500 | 315000 | 314500 | 169 |
| 404 | 20240229 | 115800 | 44784053000 | 315000 | 315000 | 315000 | 314500 | 380 |
| 405 | 20240229 | 115700 | 44664375500 | 315000 | 315000 | 315000 | 314500 | 167 |
| 406 | 20240229 | 115600 | 44611820500 | 315000 | 314500 | 315000 | 314000 | 753 |
| 407 | 20240229 | 115500 | 44374933500 | 314500 | 314000 | 314500 | 314000 | 78 |
| 408 | 20240229 | 115400 | 44350424000 | 314000 | 314000 | 314500 | 314000 | 129 |
| 409 | 20240229 | 115300 | 44309893500 | 314500 | 314000 | 314500 | 314000 | 478 |
| 410 | 20240229 | 115200 | 44159748000 | 314000 | 313500 | 314000 | 313500 | 227 |
| 411 | 20240229 | 115100 | 44088541000 | 313500 | 313500 | 314000 | 313500 | 196 |
| 412 | 20240229 | 115000 | 44027047500 | 313500 | 313500 | 314000 | 313500 | 443 |
| 413 | 20240229 | 114900 | 43888116000 | 313500 | 313500 | 314000 | 313500 | 133 |
| 414 | 20240229 | 114800 | 43846408500 | 313500 | 314000 | 314000 | 313500 | 151 |
| 415 | 20240229 | 114700 | 43799026500 | 314000 | 313500 | 314000 | 313500 | 39 |
| 416 | 20240229 | 114600 | 43786790000 | 313500 | 313500 | 314000 | 313500 | 62 |
| 417 | 20240229 | 114500 | 43767350000 | 313500 | 313500 | 314000 | 313500 | 109 |
| 418 | 20240229 | 114400 | 43733169000 | 313500 | 314000 | 314000 | 313500 | 87 |
| 419 | 20240229 | 114300 | 43705891500 | 314000 | 313500 | 314000 | 313500 | 156 |
| 420 | 20240229 | 114200 | 43656935500 | 313500 | 313500 | 314000 | 313500 | 449 |
| 421 | 20240229 | 114100 | 43516104500 | 313000 | 313000 | 313500 | 313000 | 170 |
| 422 | 20240229 | 114000 | 43462884500 | 313000 | 313500 | 313500 | 313000 | 68 |
| 423 | 20240229 | 113900 | 43441590000 | 313500 | 313500 | 313500 | 313000 | 70 |
| 424 | 20240229 | 113800 | 43419662500 | 313500 | 313500 | 313500 | 313000 | 45 |
| 425 | 20240229 | 113700 | 43405571500 | 313000 | 313000 | 313500 | 313000 | 92 |
| 426 | 20240229 | 113600 | 43376748500 | 313000 | 313500 | 314000 | 313000 | 419 |
| 427 | 20240229 | 113500 | 43245385000 | 313500 | 313500 | 314000 | 313500 | 124 |
| 428 | 20240229 | 113400 | 43206510000 | 313500 | 313500 | 314000 | 313500 | 183 |
| 429 | 20240229 | 113300 | 43149126000 | 314000 | 314000 | 314000 | 313500 | 365 |
| 430 | 20240229 | 113200 | 43034662000 | 313500 | 313500 | 313500 | 313000 | 496 |
| 431 | 20240229 | 113100 | 42879173500 | 313500 | 313500 | 313500 | 313000 | 304 |
| 432 | 20240229 | 113000 | 42783926000 | 313500 | 313000 | 313500 | 313000 | 102 |
| 433 | 20240229 | 112900 | 42751951500 | 313500 | 314000 | 314000 | 313000 | 809 |
| 434 | 20240229 | 112800 | 42498336000 | 314000 | 314000 | 314500 | 314000 | 980 |
| 435 | 20240229 | 112700 | 42190568000 | 314000 | 314500 | 314500 | 314000 | 102 |
| 436 | 20240229 | 112600 | 42158528500 | 314500 | 315000 | 315000 | 314000 | 640 |
| 437 | 20240229 | 112500 | 41957237000 | 314500 | 315000 | 315000 | 314500 | 88 |
| 438 | 20240229 | 112400 | 41929553000 | 314500 | 314500 | 315000 | 314500 | 136 |
| 439 | 20240229 | 112300 | 41886762000 | 315000 | 314500 | 315000 | 314500 | 418 |
| 440 | 20240229 | 112200 | 41755278500 | 314000 | 314000 | 314500 | 314000 | 231 |
| 441 | 20240229 | 112100 | 41682705500 | 314000 | 314500 | 314500 | 314000 | 247 |
| 442 | 20240229 | 112000 | 41605040000 | 314500 | 315500 | 315500 | 314000 | 1539 |
| 443 | 20240229 | 111900 | 41120401500 | 315500 | 315500 | 316000 | 315000 | 972 |
| 444 | 20240229 | 111800 | 40813734000 | 315500 | 315500 | 316000 | 315000 | 857 |
| 445 | 20240229 | 111700 | 40543323000 | 316000 | 315000 | 316000 | 315000 | 2721 |
| 446 | 20240229 | 111600 | 39685583500 | 314500 | 314500 | 315000 | 314500 | 414 |
| 447 | 20240229 | 111500 | 39555333500 | 315000 | 314500 | 315000 | 314500 | 1393 |
| 448 | 20240229 | 111400 | 39117142000 | 315000 | 314500 | 315000 | 314500 | 860 |
| 449 | 20240229 | 111300 | 38846412000 | 315000 | 314000 | 315000 | 314000 | 1782 |
| 450 | 20240229 | 111200 | 38286111000 | 314000 | 313000 | 314000 | 313000 | 593 |
| 451 | 20240229 | 111100 | 38100214500 | 313500 | 313000 | 313500 | 313000 | 384 |
| 452 | 20240229 | 111000 | 37979864500 | 313000 | 313000 | 313500 | 313000 | 1103 |
| 453 | 20240229 | 110900 | 37634302500 | 313000 | 313000 | 313500 | 313000 | 125 |
| 454 | 20240229 | 110800 | 37595146000 | 313000 | 312000 | 313000 | 312000 | 1973 |
| 455 | 20240229 | 110700 | 36977830000 | 312500 | 312500 | 312500 | 312000 | 363 |
| 456 | 20240229 | 110600 | 36864427000 | 312000 | 312000 | 312500 | 312000 | 79 |
| 457 | 20240229 | 110500 | 36839766500 | 312000 | 312000 | 312500 | 311500 | 249 |
| 458 | 20240229 | 110400 | 36762049000 | 312000 | 311500 | 312500 | 311500 | 431 |
| 459 | 20240229 | 110300 | 36627584000 | 311500 | 311500 | 312000 | 311500 | 233 |
| 460 | 20240229 | 110200 | 36554919500 | 311500 | 311500 | 312000 | 311500 | 482 |
| 461 | 20240229 | 110100 | 36404559500 | 312000 | 311500 | 312000 | 311500 | 125 |
| 462 | 20240229 | 110000 | 36365590000 | 312000 | 311500 | 312000 | 311500 | 46 |
| 463 | 20240229 | 105900 | 36351249000 | 311500 | 311500 | 312000 | 311000 | 511 |
| 464 | 20240229 | 105800 | 36192023500 | 311000 | 311500 | 311500 | 311000 | 126 |
| 465 | 20240229 | 105700 | 36152836000 | 311000 | 311500 | 311500 | 311000 | 98 |
| 466 | 20240229 | 105600 | 36122334500 | 311500 | 311500 | 311500 | 311000 | 68 |
| 467 | 20240229 | 105500 | 36101159500 | 311500 | 311000 | 311500 | 311000 | 120 |
| 468 | 20240229 | 105400 | 36063823000 | 311500 | 311000 | 311500 | 311000 | 57 |
| 469 | 20240229 | 105300 | 36046073500 | 311000 | 311500 | 311500 | 311000 | 102 |
| 470 | 20240229 | 105200 | 36014333500 | 311000 | 311000 | 311500 | 311000 | 104 |
| 471 | 20240229 | 105100 | 35981971500 | 311000 | 310500 | 311500 | 310500 | 395 |
| 472 | 20240229 | 105000 | 35859183000 | 310500 | 311000 | 311000 | 310500 | 155 |
| 473 | 20240229 | 104900 | 35811047500 | 311000 | 310500 | 311000 | 310000 | 94 |
| 474 | 20240229 | 104800 | 35781861000 | 310000 | 310000 | 311000 | 310000 | 205 |
| 475 | 20240229 | 104700 | 35718245000 | 310500 | 310000 | 310500 | 310000 | 67 |
| 476 | 20240229 | 104600 | 35697469000 | 310000 | 310500 | 310500 | 310000 | 167 |
| 477 | 20240229 | 104500 | 35645661500 | 310500 | 311000 | 311000 | 310000 | 1069 |
| 478 | 20240229 | 104400 | 35314047000 | 311000 | 311000 | 311500 | 310500 | 182 |
| 479 | 20240229 | 104300 | 35257484000 | 311000 | 311000 | 311000 | 310500 | 98 |
| 480 | 20240229 | 104200 | 35227011500 | 311000 | 310500 | 311500 | 310500 | 127 |
| 481 | 20240229 | 104100 | 35187562500 | 310500 | 311000 | 311500 | 310500 | 310 |
| 482 | 20240229 | 104000 | 35091149500 | 311000 | 311000 | 311500 | 311000 | 119 |
| 483 | 20240229 | 103900 | 35054111000 | 311000 | 311000 | 311500 | 311000 | 47 |
| 484 | 20240229 | 103800 | 35039492000 | 311000 | 311500 | 311500 | 311000 | 101 |
| 485 | 20240229 | 103700 | 35008061000 | 311500 | 311000 | 311500 | 311000 | 462 |
| 486 | 20240229 | 103600 | 34864242500 | 311000 | 311000 | 311500 | 311000 | 77 |
| 487 | 20240229 | 103500 | 34840292000 | 311000 | 310500 | 311000 | 310500 | 248 |
| 488 | 20240229 | 103400 | 34763213000 | 310500 | 310500 | 311000 | 310500 | 226 |
| 489 | 20240229 | 103300 | 34692945000 | 310500 | 310500 | 311000 | 310500 | 78 |
| 490 | 20240229 | 103200 | 34668704500 | 310500 | 310500 | 311000 | 310500 | 445 |
| 491 | 20240229 | 103100 | 34530504000 | 310500 | 310500 | 310500 | 310500 | 45 |
| 492 | 20240229 | 103000 | 34516531500 | 310500 | 310500 | 311000 | 310500 | 344 |
| 493 | 20240229 | 102900 | 34409697000 | 311000 | 311000 | 311000 | 310500 | 252 |
| 494 | 20240229 | 102800 | 34331434000 | 310500 | 311000 | 311000 | 310500 | 1137 |
| 495 | 20240229 | 102700 | 33977864000 | 311000 | 310500 | 311000 | 310500 | 32 |
| 496 | 20240229 | 102600 | 33967912500 | 311000 | 310500 | 311000 | 310000 | 196 |
| 497 | 20240229 | 102500 | 33907059000 | 310500 | 310000 | 311000 | 310000 | 689 |
| 498 | 20240229 | 102400 | 33693118000 | 310000 | 310000 | 310500 | 310000 | 363 |
| 499 | 20240229 | 102300 | 33580576000 | 310000 | 310000 | 310500 | 309500 | 511 |
| 500 | 20240229 | 102200 | 33422171000 | 310000 | 310000 | 310500 | 310000 | 449 |
| 501 | 20240229 | 102100 | 33282978500 | 310000 | 310500 | 310500 | 310000 | 1595 |
| 502 | 20240229 | 102000 | 32788106500 | 310500 | 310500 | 311000 | 310500 | 124 |
| 503 | 20240229 | 101900 | 32749601000 | 310500 | 311000 | 311500 | 310500 | 553 |
| 504 | 20240229 | 101800 | 32577661500 | 311000 | 311000 | 311500 | 311000 | 182 |
| 505 | 20240229 | 101700 | 32521057500 | 311500 | 311500 | 311500 | 311000 | 434 |
| 506 | 20240229 | 101600 | 32386056500 | 311500 | 311000 | 311500 | 311000 | 207 |
| 507 | 20240229 | 101500 | 32321657000 | 311000 | 310500 | 311500 | 310500 | 466 |
| 508 | 20240229 | 101400 | 32176792000 | 311000 | 311000 | 311000 | 310500 | 1181 |
| 509 | 20240229 | 101300 | 31809721000 | 311500 | 311500 | 311500 | 311000 | 791 |
| 510 | 20240229 | 101200 | 31563700000 | 311500 | 311500 | 312000 | 311500 | 88 |
| 511 | 20240229 | 101100 | 31536287500 | 311500 | 312000 | 312000 | 311500 | 418 |
| 512 | 20240229 | 101000 | 31406067500 | 311500 | 311500 | 312000 | 311500 | 422 |
| 513 | 20240229 | 100900 | 31274565500 | 311500 | 311500 | 312000 | 311500 | 359 |
| 514 | 20240229 | 100800 | 31162652500 | 312000 | 311500 | 312000 | 311000 | 623 |
| 515 | 20240229 | 100700 | 30968615500 | 311500 | 311000 | 311500 | 311000 | 133 |
| 516 | 20240229 | 100600 | 30927236500 | 311000 | 311500 | 311500 | 311000 | 157 |
| 517 | 20240229 | 100500 | 30878351000 | 311500 | 311500 | 312000 | 311500 | 820 |
| 518 | 20240229 | 100400 | 30622909000 | 311500 | 312000 | 312000 | 311500 | 254 |
| 519 | 20240229 | 100300 | 30543706000 | 312000 | 312000 | 312000 | 311500 | 265 |
| 520 | 20240229 | 100200 | 30461050000 | 311500 | 312000 | 312000 | 311500 | 162 |
| 521 | 20240229 | 100100 | 30410578000 | 311500 | 311500 | 312000 | 311500 | 190 |
| 522 | 20240229 | 100000 | 30351347500 | 312000 | 311000 | 312000 | 311000 | 226 |
| 523 | 20240229 | 095900 | 30280898000 | 311000 | 311500 | 312000 | 311000 | 823 |
| 524 | 20240229 | 095800 | 30024615500 | 311500 | 312500 | 312500 | 311500 | 578 |
| 525 | 20240229 | 095700 | 29844185000 | 312500 | 312500 | 312500 | 311500 | 515 |
| 526 | 20240229 | 095600 | 29683485500 | 312000 | 311000 | 312500 | 311000 | 653 |
| 527 | 20240229 | 095500 | 29480045500 | 310500 | 311000 | 311000 | 310500 | 200 |
| 528 | 20240229 | 095400 | 29417876500 | 311000 | 310500 | 311000 | 310500 | 258 |
| 529 | 20240229 | 095300 | 29337691500 | 310500 | 310500 | 311000 | 310500 | 535 |
| 530 | 20240229 | 095200 | 29171570000 | 311000 | 311500 | 312500 | 310500 | 1822 |
| 531 | 20240229 | 095100 | 28604071500 | 311000 | 311500 | 311500 | 311000 | 728 |
| 532 | 20240229 | 095000 | 28377657000 | 311000 | 311500 | 311500 | 311000 | 714 |
| 533 | 20240229 | 094900 | 28155440000 | 311500 | 311000 | 312000 | 310500 | 899 |
| 534 | 20240229 | 094800 | 27875651000 | 311000 | 311500 | 312000 | 311000 | 1447 |
| 535 | 20240229 | 094700 | 27424935000 | 312000 | 311500 | 312000 | 311000 | 539 |
| 536 | 20240229 | 094600 | 27257042000 | 311500 | 311500 | 312500 | 311000 | 1485 |
| 537 | 20240229 | 094500 | 26793972000 | 311000 | 310000 | 311500 | 310000 | 1004 |
| 538 | 20240229 | 094400 | 26481774000 | 310000 | 310500 | 310500 | 310000 | 1562 |
| 539 | 20240229 | 094300 | 25997376500 | 310500 | 311000 | 311000 | 310000 | 955 |
| 540 | 20240229 | 094200 | 25700636000 | 311000 | 310500 | 312000 | 310500 | 4039 |
| 541 | 20240229 | 094100 | 24443753500 | 310500 | 310000 | 311000 | 310000 | 1012 |
| 542 | 20240229 | 094000 | 24129733500 | 310000 | 310500 | 310500 | 309500 | 1104 |
| 543 | 20240229 | 093900 | 23787400000 | 310500 | 311000 | 311000 | 310000 | 693 |
| 544 | 20240229 | 093800 | 23572167000 | 311000 | 311000 | 311500 | 310500 | 1069 |
| 545 | 20240229 | 093700 | 23239720500 | 311000 | 310500 | 311500 | 310500 | 1362 |
| 546 | 20240229 | 093600 | 22816247500 | 310500 | 310000 | 310500 | 310000 | 1206 |
| 547 | 20240229 | 093500 | 22442255500 | 310000 | 310000 | 310500 | 309500 | 1446 |
| 548 | 20240229 | 093400 | 21993673500 | 310500 | 309000 | 310500 | 309000 | 1667 |
| 549 | 20240229 | 093300 | 21477469000 | 309000 | 308000 | 309500 | 307500 | 1949 |
| 550 | 20240229 | 093200 | 20876547000 | 308000 | 307500 | 308500 | 307000 | 484 |
| 551 | 20240229 | 093100 | 20727585000 | 307500 | 306000 | 308500 | 306000 | 1540 |
| 552 | 20240229 | 093000 | 20255123500 | 306000 | 308000 | 308500 | 306000 | 7132 |
| 553 | 20240229 | 092900 | 18063478000 | 308000 | 308000 | 308500 | 308000 | 762 |
| 554 | 20240229 | 092800 | 17828696000 | 308500 | 308500 | 309000 | 308000 | 1735 |
| 555 | 20240229 | 092700 | 17293500500 | 309000 | 308500 | 309000 | 308500 | 201 |
| 556 | 20240229 | 092600 | 17231458500 | 309000 | 308500 | 309000 | 308000 | 2605 |
| 557 | 20240229 | 092500 | 16428052500 | 308500 | 309000 | 309500 | 308500 | 1147 |
| 558 | 20240229 | 092400 | 16073734000 | 309000 | 309500 | 309500 | 308500 | 2271 |
| 559 | 20240229 | 092300 | 15371892000 | 309500 | 309500 | 310000 | 309000 | 417 |
| 560 | 20240229 | 092200 | 15242847000 | 309500 | 310500 | 310500 | 309000 | 863 |
| 561 | 20240229 | 092100 | 14975648500 | 309500 | 311000 | 311500 | 309500 | 2282 |
| 562 | 20240229 | 092000 | 14267712500 | 311500 | 311000 | 312000 | 310500 | 1303 |
| 563 | 20240229 | 091900 | 13862266000 | 310500 | 310500 | 311500 | 310500 | 1525 |
| 564 | 20240229 | 091800 | 13388077500 | 310500 | 310500 | 311000 | 310000 | 686 |
| 565 | 20240229 | 091700 | 13175141000 | 310000 | 310500 | 310500 | 310000 | 970 |
| 566 | 20240229 | 091600 | 12874230000 | 310500 | 309500 | 311000 | 309500 | 1186 |
| 567 | 20240229 | 091500 | 12506397500 | 309500 | 309500 | 310000 | 309500 | 451 |
| 568 | 20240229 | 091400 | 12366762500 | 310000 | 309000 | 310000 | 309000 | 583 |
| 569 | 20240229 | 091300 | 12186351500 | 309000 | 308500 | 309500 | 308500 | 1081 |
| 570 | 20240229 | 091200 | 11852516500 | 308500 | 309000 | 309000 | 308000 | 3511 |
| 571 | 20240229 | 091100 | 10769740500 | 308500 | 308500 | 309000 | 308500 | 1029 |
| 572 | 20240229 | 091000 | 10451969500 | 308500 | 309500 | 310000 | 308500 | 2622 |
| 573 | 20240229 | 090900 | 9641324000 | 309500 | 309500 | 310000 | 309000 | 981 |
| 574 | 20240229 | 090800 | 9337723500 | 309500 | 310000 | 310000 | 309000 | 621 |
| 575 | 20240229 | 090700 | 9145541000 | 309500 | 309500 | 310500 | 309000 | 1001 |
| 576 | 20240229 | 090600 | 8835508000 | 309500 | 309000 | 310000 | 308500 | 3352 |
| 577 | 20240229 | 090500 | 7799312000 | 309000 | 310000 | 310500 | 308500 | 4861 |
| 578 | 20240229 | 090400 | 6295521000 | 310000 | 310000 | 310500 | 309000 | 4642 |
| 579 | 20240229 | 090300 | 4858988500 | 309500 | 310500 | 311000 | 309000 | 2902 |
| 580 | 20240229 | 090200 | 3959484000 | 311000 | 310000 | 312500 | 309500 | 3496 |
| 581 | 20240229 | 090100 | 2874350500 | 310500 | 312500 | 313000 | 310000 | 4810 |
| 582 | 20240229 | 090000 | 1375993500 | 313000 | 312500 | 313000 | 311500 | 4115 |