41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 203400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 3 | 20240221 | 203300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 4 | 20240221 | 203200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 5 | 20240221 | 203100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 6 | 20240221 | 203000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 7 | 20240221 | 202900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 8 | 20240221 | 202800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 9 | 20240221 | 202700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 10 | 20240221 | 202600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 11 | 20240221 | 202500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 12 | 20240221 | 202400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 13 | 20240221 | 202300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 14 | 20240221 | 202200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 15 | 20240221 | 202100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 16 | 20240221 | 202000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 17 | 20240221 | 201900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 18 | 20240221 | 201800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 19 | 20240221 | 201700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 20 | 20240221 | 201600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 21 | 20240221 | 201500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 22 | 20240221 | 201400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 23 | 20240221 | 201300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 24 | 20240221 | 201200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 25 | 20240221 | 201100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 26 | 20240221 | 201000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 27 | 20240221 | 200900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 28 | 20240221 | 200800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 29 | 20240221 | 200700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 30 | 20240221 | 200600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 31 | 20240221 | 200500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 32 | 20240221 | 200400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 33 | 20240221 | 200300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 34 | 20240221 | 200200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 35 | 20240221 | 200100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 36 | 20240221 | 200000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 37 | 20240221 | 195900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 38 | 20240221 | 195800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 39 | 20240221 | 195700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 40 | 20240221 | 195600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 41 | 20240221 | 195500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 42 | 20240221 | 195400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 43 | 20240221 | 195300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 44 | 20240221 | 195200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 45 | 20240221 | 195100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 46 | 20240221 | 195000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 47 | 20240221 | 194900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 48 | 20240221 | 194800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 49 | 20240221 | 194700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 50 | 20240221 | 194600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 51 | 20240221 | 194500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 52 | 20240221 | 194400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 53 | 20240221 | 194300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 54 | 20240221 | 194200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 55 | 20240221 | 194100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 56 | 20240221 | 194000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 57 | 20240221 | 193900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 58 | 20240221 | 193800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 59 | 20240221 | 193700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 60 | 20240221 | 193600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 61 | 20240221 | 193500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 62 | 20240221 | 193400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 63 | 20240221 | 193300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 64 | 20240221 | 193200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 65 | 20240221 | 193100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 66 | 20240221 | 193000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 67 | 20240221 | 192900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 68 | 20240221 | 192800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 69 | 20240221 | 192700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 70 | 20240221 | 192600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 71 | 20240221 | 192500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 72 | 20240221 | 192400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 73 | 20240221 | 192300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 74 | 20240221 | 192200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 75 | 20240221 | 192100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 76 | 20240221 | 192000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 77 | 20240221 | 191900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 78 | 20240221 | 191800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 79 | 20240221 | 191700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 80 | 20240221 | 191600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 81 | 20240221 | 191500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 82 | 20240221 | 191400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 83 | 20240221 | 191300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 84 | 20240221 | 191200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 85 | 20240221 | 191100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 86 | 20240221 | 191000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 87 | 20240221 | 190900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 88 | 20240221 | 190800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 89 | 20240221 | 190700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 90 | 20240221 | 190600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 91 | 20240221 | 190500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 92 | 20240221 | 190400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 93 | 20240221 | 190300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 94 | 20240221 | 190200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 95 | 20240221 | 190100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 96 | 20240221 | 190000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 97 | 20240221 | 185900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 98 | 20240221 | 185800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 99 | 20240221 | 185700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 100 | 20240221 | 185600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 101 | 20240221 | 185500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 102 | 20240221 | 185400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 103 | 20240221 | 185300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 104 | 20240221 | 185200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 105 | 20240221 | 185100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 106 | 20240221 | 185000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 107 | 20240221 | 184900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 108 | 20240221 | 184800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 109 | 20240221 | 184700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 110 | 20240221 | 184600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 111 | 20240221 | 184500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 112 | 20240221 | 184400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 113 | 20240221 | 184300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 114 | 20240221 | 184200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 115 | 20240221 | 184100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 116 | 20240221 | 184000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 117 | 20240221 | 183900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 118 | 20240221 | 183800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 119 | 20240221 | 183700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 120 | 20240221 | 183600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 121 | 20240221 | 183500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 122 | 20240221 | 183400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 123 | 20240221 | 183300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 124 | 20240221 | 183200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 125 | 20240221 | 183100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 126 | 20240221 | 183000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 127 | 20240221 | 182900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 128 | 20240221 | 182800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 129 | 20240221 | 182700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 130 | 20240221 | 182600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 131 | 20240221 | 182500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 132 | 20240221 | 182400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 133 | 20240221 | 182300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 134 | 20240221 | 182200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 135 | 20240221 | 182100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 136 | 20240221 | 182000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 137 | 20240221 | 181900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 138 | 20240221 | 181800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 139 | 20240221 | 181700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 140 | 20240221 | 181600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 141 | 20240221 | 181500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 142 | 20240221 | 181400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 143 | 20240221 | 181300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 144 | 20240221 | 181200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 145 | 20240221 | 181100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 146 | 20240221 | 181000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 147 | 20240221 | 180900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 148 | 20240221 | 180800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 149 | 20240221 | 180700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 150 | 20240221 | 180600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 151 | 20240221 | 180500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 152 | 20240221 | 180400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 153 | 20240221 | 180300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 154 | 20240221 | 180200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 155 | 20240221 | 180100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 156 | 20240221 | 180000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 157 | 20240221 | 175900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 158 | 20240221 | 175800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 159 | 20240221 | 175700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 160 | 20240221 | 175600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 161 | 20240221 | 175500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 162 | 20240221 | 175400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 163 | 20240221 | 175300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 164 | 20240221 | 175200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 165 | 20240221 | 175100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 166 | 20240221 | 175000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 167 | 20240221 | 174900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 168 | 20240221 | 174800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 169 | 20240221 | 174700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 170 | 20240221 | 174600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 171 | 20240221 | 174500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 172 | 20240221 | 174400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 173 | 20240221 | 174300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 174 | 20240221 | 174200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 175 | 20240221 | 174100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 176 | 20240221 | 174000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 177 | 20240221 | 173900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 178 | 20240221 | 173800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 179 | 20240221 | 173700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 180 | 20240221 | 173600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 181 | 20240221 | 173500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 182 | 20240221 | 173400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 183 | 20240221 | 173300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 184 | 20240221 | 173200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 185 | 20240221 | 173100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 186 | 20240221 | 173000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 187 | 20240221 | 172900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 188 | 20240221 | 172800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 189 | 20240221 | 172700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 190 | 20240221 | 172600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 191 | 20240221 | 172500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 192 | 20240221 | 172400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 193 | 20240221 | 172300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 194 | 20240221 | 172200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 195 | 20240221 | 172100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 196 | 20240221 | 172000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 197 | 20240221 | 171900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 198 | 20240221 | 171800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 199 | 20240221 | 171700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 200 | 20240221 | 171600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 201 | 20240221 | 171500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 202 | 20240221 | 171400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 203 | 20240221 | 171300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 204 | 20240221 | 171200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 205 | 20240221 | 171100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 206 | 20240221 | 171000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 207 | 20240221 | 170900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 208 | 20240221 | 170800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 209 | 20240221 | 170700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 210 | 20240221 | 170600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 211 | 20240221 | 170500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 212 | 20240221 | 170400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 213 | 20240221 | 170300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 214 | 20240221 | 170200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 215 | 20240221 | 170100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 216 | 20240221 | 170000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 217 | 20240221 | 165900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 218 | 20240221 | 165800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 219 | 20240221 | 165700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 220 | 20240221 | 165600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 221 | 20240221 | 165500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 222 | 20240221 | 165400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 223 | 20240221 | 165300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 224 | 20240221 | 165200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 225 | 20240221 | 165100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 226 | 20240221 | 165000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 227 | 20240221 | 164900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 228 | 20240221 | 164800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 229 | 20240221 | 164700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 230 | 20240221 | 164600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 231 | 20240221 | 164500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 232 | 20240221 | 164400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 233 | 20240221 | 164300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 234 | 20240221 | 164200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 235 | 20240221 | 164100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 236 | 20240221 | 164000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 237 | 20240221 | 163900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 238 | 20240221 | 163800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 239 | 20240221 | 163700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 240 | 20240221 | 163600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 241 | 20240221 | 163500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 242 | 20240221 | 163400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 243 | 20240221 | 163300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 244 | 20240221 | 163200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 245 | 20240221 | 163100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 246 | 20240221 | 163000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 247 | 20240221 | 162900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 248 | 20240221 | 162800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 249 | 20240221 | 162700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 250 | 20240221 | 162600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 251 | 20240221 | 162500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 252 | 20240221 | 162400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 253 | 20240221 | 162300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 254 | 20240221 | 162200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 255 | 20240221 | 162100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 256 | 20240221 | 162000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 257 | 20240221 | 161900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 258 | 20240221 | 161800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 259 | 20240221 | 161700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 260 | 20240221 | 161600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 261 | 20240221 | 161500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 262 | 20240221 | 161400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 263 | 20240221 | 161300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 264 | 20240221 | 161200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 265 | 20240221 | 161100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 266 | 20240221 | 161000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 267 | 20240221 | 160900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 268 | 20240221 | 160800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 269 | 20240221 | 160700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 270 | 20240221 | 160600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 271 | 20240221 | 160500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 272 | 20240221 | 160400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 273 | 20240221 | 160300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 274 | 20240221 | 160200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 275 | 20240221 | 160100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 276 | 20240221 | 160000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 277 | 20240221 | 155900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 278 | 20240221 | 155800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 279 | 20240221 | 155700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 280 | 20240221 | 155600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 281 | 20240221 | 155500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 282 | 20240221 | 155400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 283 | 20240221 | 155300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 284 | 20240221 | 155200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 285 | 20240221 | 155100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 286 | 20240221 | 155000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 287 | 20240221 | 154900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 288 | 20240221 | 154800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 289 | 20240221 | 154700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 290 | 20240221 | 154600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 291 | 20240221 | 154500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 292 | 20240221 | 154400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 293 | 20240221 | 154300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 294 | 20240221 | 154200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 295 | 20240221 | 154100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 296 | 20240221 | 154000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 297 | 20240221 | 153900 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 298 | 20240221 | 153800 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 299 | 20240221 | 153700 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 300 | 20240221 | 153600 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 301 | 20240221 | 153500 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 302 | 20240221 | 153400 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 303 | 20240221 | 153300 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 304 | 20240221 | 153200 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 305 | 20240221 | 153100 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 306 | 20240221 | 153000 | 161904079000 | 249000 | 249000 | 249000 | 249000 | 14230 |
| 307 | 20240221 | 152900 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 308 | 20240221 | 152800 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 309 | 20240221 | 152700 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 310 | 20240221 | 152600 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 311 | 20240221 | 152500 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 312 | 20240221 | 152400 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 313 | 20240221 | 152300 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 314 | 20240221 | 152200 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 315 | 20240221 | 152100 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 316 | 20240221 | 152000 | 158360809000 | 249000 | 249000 | 249000 | 249000 | 0 |
| 317 | 20240221 | 151900 | 158360809000 | 249000 | 248000 | 249000 | 248000 | 3094 |
| 318 | 20240221 | 151800 | 157591120500 | 248500 | 248500 | 249000 | 248000 | 1511 |
| 319 | 20240221 | 151700 | 157215709000 | 248000 | 248500 | 249000 | 248000 | 1354 |
| 320 | 20240221 | 151600 | 156879352000 | 249000 | 248000 | 249000 | 248000 | 1223 |
| 321 | 20240221 | 151500 | 156575434000 | 248500 | 248000 | 248500 | 248000 | 1469 |
| 322 | 20240221 | 151400 | 156210593000 | 248500 | 248500 | 249000 | 248500 | 1336 |
| 323 | 20240221 | 151300 | 155878509500 | 249000 | 248500 | 249000 | 248000 | 1260 |
| 324 | 20240221 | 151200 | 155565380500 | 248500 | 248000 | 249000 | 248000 | 3866 |
| 325 | 20240221 | 151100 | 154604649000 | 248000 | 248000 | 248500 | 248000 | 2137 |
| 326 | 20240221 | 151000 | 154074470500 | 248500 | 248000 | 248500 | 248000 | 1675 |
| 327 | 20240221 | 150900 | 153658635000 | 248500 | 248500 | 249000 | 248000 | 3461 |
| 328 | 20240221 | 150800 | 152798816500 | 248500 | 249000 | 249000 | 248500 | 1672 |
| 329 | 20240221 | 150700 | 152382992000 | 248500 | 248500 | 249000 | 248500 | 1328 |
| 330 | 20240221 | 150600 | 152052697500 | 248500 | 249000 | 249000 | 248500 | 2005 |
| 331 | 20240221 | 150500 | 151554276500 | 249000 | 248500 | 249000 | 248500 | 1815 |
| 332 | 20240221 | 150400 | 151102522000 | 248500 | 249000 | 249000 | 248500 | 960 |
| 333 | 20240221 | 150300 | 150863841000 | 248500 | 248000 | 249000 | 248000 | 1638 |
| 334 | 20240221 | 150200 | 150456451500 | 248500 | 248500 | 249000 | 248000 | 3056 |
| 335 | 20240221 | 150100 | 149697146000 | 248500 | 248500 | 249000 | 248500 | 771 |
| 336 | 20240221 | 150000 | 149505434000 | 248500 | 248500 | 249000 | 248500 | 1397 |
| 337 | 20240221 | 145900 | 149157970000 | 249000 | 249000 | 249000 | 248500 | 1075 |
| 338 | 20240221 | 145800 | 148890559500 | 249000 | 248000 | 249000 | 248000 | 1480 |
| 339 | 20240221 | 145700 | 148522802000 | 248500 | 248500 | 248500 | 248000 | 621 |
| 340 | 20240221 | 145600 | 148368521000 | 248500 | 248000 | 248500 | 247500 | 1480 |
| 341 | 20240221 | 145500 | 148001596000 | 247500 | 248000 | 248000 | 247500 | 2609 |
| 342 | 20240221 | 145400 | 147355253000 | 248000 | 248500 | 248500 | 248000 | 4693 |
| 343 | 20240221 | 145300 | 146191223500 | 248500 | 249000 | 249000 | 248000 | 4086 |
| 344 | 20240221 | 145200 | 145176187500 | 249000 | 249000 | 249500 | 248500 | 2605 |
| 345 | 20240221 | 145100 | 144527538500 | 249000 | 249000 | 249500 | 249000 | 1340 |
| 346 | 20240221 | 145000 | 144193770500 | 249000 | 249500 | 249500 | 249000 | 1080 |
| 347 | 20240221 | 144900 | 143924696500 | 249500 | 248500 | 249500 | 248500 | 2164 |
| 348 | 20240221 | 144800 | 143385804500 | 249000 | 248500 | 249000 | 248500 | 2717 |
| 349 | 20240221 | 144700 | 142710588500 | 248500 | 249000 | 249000 | 248500 | 1658 |
| 350 | 20240221 | 144600 | 142298351000 | 249000 | 249000 | 249500 | 248500 | 1009 |
| 351 | 20240221 | 144500 | 142047104500 | 249000 | 249000 | 249000 | 248500 | 855 |
| 352 | 20240221 | 144400 | 141834372000 | 249000 | 249000 | 249000 | 248500 | 1702 |
| 353 | 20240221 | 144300 | 141410996500 | 249000 | 249000 | 249500 | 249000 | 3142 |
| 354 | 20240221 | 144200 | 140628582500 | 249000 | 249500 | 249500 | 249000 | 484 |
| 355 | 20240221 | 144100 | 140507930500 | 249500 | 250000 | 250000 | 249000 | 4070 |
| 356 | 20240221 | 144000 | 139491883500 | 250000 | 250000 | 250500 | 250000 | 663 |
| 357 | 20240221 | 143900 | 139326049000 | 250500 | 250000 | 250500 | 250000 | 799 |
| 358 | 20240221 | 143800 | 139126167500 | 250500 | 250500 | 250500 | 250000 | 882 |
| 359 | 20240221 | 143700 | 138905573500 | 250000 | 250000 | 250500 | 250000 | 748 |
| 360 | 20240221 | 143600 | 138718552000 | 250000 | 250500 | 251000 | 250000 | 805 |
| 361 | 20240221 | 143500 | 138517048000 | 250500 | 250500 | 251000 | 250000 | 1304 |
| 362 | 20240221 | 143400 | 138190373000 | 250500 | 250000 | 251000 | 250000 | 1400 |
| 363 | 20240221 | 143300 | 137839647000 | 250000 | 251000 | 251000 | 250000 | 2549 |
| 364 | 20240221 | 143200 | 137201686000 | 250500 | 250000 | 251000 | 250000 | 942 |
| 365 | 20240221 | 143100 | 136965769500 | 250500 | 250000 | 250500 | 250000 | 1819 |
| 366 | 20240221 | 143000 | 136510570500 | 250000 | 250000 | 250500 | 249500 | 2487 |
| 367 | 20240221 | 142900 | 135888687500 | 250000 | 250500 | 251000 | 250000 | 1191 |
| 368 | 20240221 | 142800 | 135590354000 | 250500 | 250500 | 251000 | 250000 | 1221 |
| 369 | 20240221 | 142700 | 135284558500 | 250500 | 250500 | 251000 | 250000 | 1694 |
| 370 | 20240221 | 142600 | 134860103000 | 251000 | 250500 | 251000 | 250000 | 6496 |
| 371 | 20240221 | 142500 | 133233838000 | 251000 | 251000 | 251500 | 250500 | 2243 |
| 372 | 20240221 | 142400 | 132670867500 | 251000 | 251000 | 251500 | 251000 | 1155 |
| 373 | 20240221 | 142300 | 132380956000 | 251000 | 251000 | 251500 | 251000 | 449 |
| 374 | 20240221 | 142200 | 132268181000 | 251000 | 251500 | 252000 | 251000 | 1837 |
| 375 | 20240221 | 142100 | 131806430000 | 251500 | 251500 | 252000 | 251000 | 1672 |
| 376 | 20240221 | 142000 | 131386097500 | 251500 | 252000 | 252000 | 251500 | 1619 |
| 377 | 20240221 | 141900 | 130978817000 | 252000 | 252000 | 252500 | 251500 | 1153 |
| 378 | 20240221 | 141800 | 130688269500 | 252000 | 252000 | 252500 | 251500 | 2632 |
| 379 | 20240221 | 141700 | 130025245000 | 252000 | 252500 | 252500 | 252000 | 2510 |
| 380 | 20240221 | 141600 | 129392638000 | 252000 | 252000 | 252500 | 252000 | 1205 |
| 381 | 20240221 | 141500 | 129088786500 | 252000 | 252500 | 253000 | 252000 | 333 |
| 382 | 20240221 | 141400 | 129004731500 | 252500 | 252500 | 253000 | 252000 | 1143 |
| 383 | 20240221 | 141300 | 128716105000 | 252500 | 252500 | 253000 | 252500 | 730 |
| 384 | 20240221 | 141200 | 128531604500 | 253000 | 253500 | 253500 | 253000 | 1668 |
| 385 | 20240221 | 141100 | 128109183000 | 253500 | 252500 | 253500 | 252000 | 1749 |
| 386 | 20240221 | 141000 | 127667213500 | 253000 | 252500 | 253000 | 252000 | 1521 |
| 387 | 20240221 | 140900 | 127283388000 | 252500 | 252500 | 253000 | 252000 | 2273 |
| 388 | 20240221 | 140800 | 126709702500 | 253000 | 253500 | 254000 | 252500 | 3175 |
| 389 | 20240221 | 140700 | 125905792500 | 253500 | 253000 | 254000 | 253000 | 1170 |
| 390 | 20240221 | 140600 | 125609271000 | 253500 | 253000 | 253500 | 253000 | 510 |
| 391 | 20240221 | 140500 | 125480156500 | 253500 | 253000 | 253500 | 252500 | 2037 |
| 392 | 20240221 | 140400 | 124965048000 | 253000 | 254000 | 254000 | 252500 | 3264 |
| 393 | 20240221 | 140300 | 124138045000 | 254000 | 254000 | 254500 | 253500 | 5323 |
| 394 | 20240221 | 140200 | 122785634500 | 254500 | 253500 | 254500 | 253000 | 3135 |
| 395 | 20240221 | 140100 | 121989979000 | 253000 | 253000 | 253500 | 252500 | 3281 |
| 396 | 20240221 | 140000 | 121160037500 | 253000 | 254500 | 254500 | 253000 | 5230 |
| 397 | 20240221 | 135900 | 119833534500 | 254000 | 254000 | 254500 | 254000 | 2454 |
| 398 | 20240221 | 135800 | 119209764500 | 254500 | 254500 | 255000 | 254000 | 3928 |
| 399 | 20240221 | 135700 | 118210490000 | 254500 | 254500 | 255000 | 254000 | 3061 |
| 400 | 20240221 | 135600 | 117431493500 | 254500 | 255500 | 255500 | 254000 | 6754 |
| 401 | 20240221 | 135500 | 115708949500 | 255000 | 253500 | 255500 | 253500 | 10468 |
| 402 | 20240221 | 135400 | 113042230000 | 253500 | 254500 | 254500 | 253500 | 4389 |
| 403 | 20240221 | 135300 | 111927726500 | 254500 | 254500 | 255000 | 254000 | 6862 |
| 404 | 20240221 | 135200 | 110181404000 | 254500 | 254000 | 254500 | 253500 | 7970 |
| 405 | 20240221 | 135100 | 108158256500 | 254500 | 253500 | 254500 | 253000 | 7427 |
| 406 | 20240221 | 135000 | 106271825000 | 253500 | 251500 | 253500 | 251500 | 11042 |
| 407 | 20240221 | 134900 | 103482903000 | 251500 | 251000 | 251500 | 250000 | 3439 |
| 408 | 20240221 | 134800 | 102619092000 | 251000 | 250500 | 251000 | 250500 | 1033 |
| 409 | 20240221 | 134700 | 102359870500 | 250500 | 251500 | 251500 | 250500 | 1808 |
| 410 | 20240221 | 134600 | 101905975500 | 251500 | 251000 | 252000 | 251000 | 7540 |
| 411 | 20240221 | 134500 | 100011505000 | 251000 | 249500 | 251000 | 249500 | 6586 |
| 412 | 20240221 | 134400 | 98363813000 | 250000 | 250000 | 250000 | 249500 | 263 |
| 413 | 20240221 | 134300 | 98298126500 | 250000 | 249500 | 250000 | 249000 | 1560 |
| 414 | 20240221 | 134200 | 97908918000 | 249500 | 249000 | 249500 | 249000 | 195 |
| 415 | 20240221 | 134100 | 97860318000 | 249500 | 249000 | 249500 | 248500 | 2094 |
| 416 | 20240221 | 134000 | 97339085500 | 249500 | 249500 | 249500 | 249000 | 1427 |
| 417 | 20240221 | 133900 | 96983087000 | 249500 | 249000 | 249500 | 249000 | 541 |
| 418 | 20240221 | 133800 | 96848210000 | 249000 | 249000 | 249500 | 249000 | 305 |
| 419 | 20240221 | 133700 | 96772223000 | 249000 | 249500 | 249500 | 249000 | 391 |
| 420 | 20240221 | 133600 | 96674844000 | 249000 | 249500 | 249500 | 249000 | 1672 |
| 421 | 20240221 | 133500 | 96257731500 | 249000 | 248500 | 249500 | 248500 | 574 |
| 422 | 20240221 | 133400 | 96114916500 | 249000 | 249000 | 249500 | 248500 | 1031 |
| 423 | 20240221 | 133300 | 95858360500 | 249000 | 249000 | 249500 | 248500 | 525 |
| 424 | 20240221 | 133200 | 95727664500 | 249000 | 249000 | 249500 | 248500 | 2296 |
| 425 | 20240221 | 133100 | 95156441500 | 249000 | 249500 | 249500 | 249000 | 426 |
| 426 | 20240221 | 133000 | 95050279000 | 248500 | 248500 | 249000 | 247500 | 2944 |
| 427 | 20240221 | 132900 | 94318426500 | 248000 | 248500 | 248500 | 247500 | 1032 |
| 428 | 20240221 | 132800 | 94062347000 | 248000 | 248500 | 248500 | 248000 | 327 |
| 429 | 20240221 | 132700 | 93981191000 | 248500 | 248000 | 248500 | 248000 | 522 |
| 430 | 20240221 | 132600 | 93851670000 | 248000 | 248500 | 248500 | 247500 | 1005 |
| 431 | 20240221 | 132500 | 93602475000 | 248500 | 248500 | 248500 | 248000 | 522 |
| 432 | 20240221 | 132400 | 93472960500 | 248500 | 248000 | 248500 | 248000 | 394 |
| 433 | 20240221 | 132300 | 93375159000 | 248000 | 248500 | 248500 | 248000 | 210 |
| 434 | 20240221 | 132200 | 93323072500 | 248000 | 248000 | 248500 | 248000 | 394 |
| 435 | 20240221 | 132100 | 93225305500 | 248500 | 248500 | 248500 | 248000 | 284 |
| 436 | 20240221 | 132000 | 93154802500 | 248500 | 247500 | 248500 | 247500 | 766 |
| 437 | 20240221 | 131900 | 92964847000 | 247500 | 247500 | 248000 | 247500 | 669 |
| 438 | 20240221 | 131800 | 92799156500 | 248000 | 247500 | 248000 | 247500 | 43 |
| 439 | 20240221 | 131700 | 92788500000 | 247500 | 247500 | 248000 | 247500 | 376 |
| 440 | 20240221 | 131600 | 92695371000 | 247500 | 247500 | 248000 | 247500 | 142 |
| 441 | 20240221 | 131500 | 92660222000 | 248000 | 248000 | 248000 | 247500 | 632 |
| 442 | 20240221 | 131400 | 92503728500 | 248000 | 248000 | 248000 | 247500 | 122 |
| 443 | 20240221 | 131300 | 92473503500 | 247500 | 248000 | 248000 | 247500 | 695 |
| 444 | 20240221 | 131200 | 92301371000 | 247500 | 247500 | 248000 | 247500 | 509 |
| 445 | 20240221 | 131100 | 92175374000 | 247500 | 248000 | 248000 | 247500 | 569 |
| 446 | 20240221 | 131000 | 92034298000 | 248000 | 248000 | 248500 | 248000 | 400 |
| 447 | 20240221 | 130900 | 91935046500 | 248500 | 248000 | 248500 | 248000 | 163 |
| 448 | 20240221 | 130800 | 91894586000 | 248500 | 247500 | 248500 | 247500 | 1034 |
| 449 | 20240221 | 130700 | 91638232500 | 248000 | 247500 | 248000 | 247500 | 155 |
| 450 | 20240221 | 130600 | 91599856000 | 247500 | 247500 | 248000 | 247500 | 422 |
| 451 | 20240221 | 130500 | 91495383500 | 247500 | 247500 | 248000 | 247500 | 208 |
| 452 | 20240221 | 130400 | 91443892500 | 248000 | 247500 | 248000 | 247500 | 448 |
| 453 | 20240221 | 130300 | 91333002000 | 247500 | 247500 | 248000 | 247500 | 349 |
| 454 | 20240221 | 130200 | 91246621000 | 248000 | 247500 | 248000 | 247500 | 502 |
| 455 | 20240221 | 130100 | 91122294500 | 248000 | 247500 | 248000 | 247500 | 205 |
| 456 | 20240221 | 130000 | 91071549500 | 248000 | 248000 | 248000 | 247500 | 238 |
| 457 | 20240221 | 125900 | 91012606000 | 248000 | 247500 | 248000 | 247500 | 169 |
| 458 | 20240221 | 125800 | 90970761000 | 247500 | 247500 | 248000 | 247000 | 448 |
| 459 | 20240221 | 125700 | 90859916500 | 247500 | 247500 | 248000 | 247000 | 697 |
| 460 | 20240221 | 125600 | 90687400500 | 247500 | 247000 | 247500 | 247000 | 339 |
| 461 | 20240221 | 125500 | 90603506500 | 247000 | 247000 | 248000 | 247000 | 562 |
| 462 | 20240221 | 125400 | 90464523000 | 247500 | 247000 | 247500 | 247000 | 103 |
| 463 | 20240221 | 125300 | 90439057500 | 247500 | 247500 | 247500 | 247000 | 245 |
| 464 | 20240221 | 125200 | 90378425000 | 247500 | 248000 | 248000 | 247000 | 325 |
| 465 | 20240221 | 125100 | 90297984000 | 247500 | 247500 | 248000 | 247000 | 703 |
| 466 | 20240221 | 125000 | 90124164500 | 247500 | 247500 | 248000 | 247000 | 857 |
| 467 | 20240221 | 124900 | 89912053500 | 248000 | 247500 | 248000 | 247500 | 351 |
| 468 | 20240221 | 124800 | 89825179000 | 247500 | 248000 | 248000 | 247500 | 205 |
| 469 | 20240221 | 124700 | 89774435000 | 247500 | 247500 | 248000 | 247500 | 181 |
| 470 | 20240221 | 124600 | 89729629000 | 248000 | 247000 | 248000 | 247000 | 620 |
| 471 | 20240221 | 124500 | 89576250500 | 247500 | 247500 | 248000 | 247000 | 2964 |
| 472 | 20240221 | 124400 | 88842976000 | 247500 | 247500 | 248000 | 247500 | 186 |
| 473 | 20240221 | 124300 | 88796907000 | 248000 | 247500 | 248000 | 247500 | 782 |
| 474 | 20240221 | 124200 | 88603205000 | 248000 | 247500 | 248000 | 247500 | 872 |
| 475 | 20240221 | 124100 | 88387224500 | 247500 | 248000 | 248000 | 247500 | 269 |
| 476 | 20240221 | 124000 | 88320563000 | 247500 | 247500 | 248000 | 247500 | 167 |
| 477 | 20240221 | 123900 | 88279195000 | 248000 | 247500 | 248000 | 247500 | 157 |
| 478 | 20240221 | 123800 | 88240292000 | 248000 | 248000 | 248500 | 247500 | 743 |
| 479 | 20240221 | 123700 | 88056012000 | 248000 | 248000 | 248000 | 248000 | 1457 |
| 480 | 20240221 | 123600 | 87694676000 | 247500 | 248000 | 248000 | 247500 | 562 |
| 481 | 20240221 | 123500 | 87555359000 | 247500 | 247500 | 248000 | 247500 | 625 |
| 482 | 20240221 | 123400 | 87400538500 | 248000 | 247500 | 248000 | 247500 | 290 |
| 483 | 20240221 | 123300 | 87328686000 | 247500 | 248000 | 248000 | 247500 | 248 |
| 484 | 20240221 | 123200 | 87267202000 | 248000 | 247500 | 248000 | 247000 | 3222 |
| 485 | 20240221 | 123100 | 86469586000 | 247500 | 247500 | 247500 | 247000 | 164 |
| 486 | 20240221 | 123000 | 86429051500 | 247500 | 247000 | 247500 | 247000 | 247 |
| 487 | 20240221 | 122900 | 86367989500 | 247500 | 247000 | 247500 | 247000 | 451 |
| 488 | 20240221 | 122800 | 86256420500 | 247500 | 247500 | 247500 | 247000 | 718 |
| 489 | 20240221 | 122700 | 86079041000 | 247500 | 247000 | 247500 | 247000 | 516 |
| 490 | 20240221 | 122600 | 85951556500 | 247000 | 247000 | 247500 | 247000 | 132 |
| 491 | 20240221 | 122500 | 85918945000 | 247500 | 247000 | 247500 | 247000 | 581 |
| 492 | 20240221 | 122400 | 85775427000 | 247000 | 247500 | 247500 | 247000 | 792 |
| 493 | 20240221 | 122300 | 85579704500 | 247500 | 247000 | 247500 | 247000 | 526 |
| 494 | 20240221 | 122200 | 85449707500 | 247000 | 247500 | 247500 | 247000 | 618 |
| 495 | 20240221 | 122100 | 85296893000 | 247500 | 247500 | 247500 | 247000 | 218 |
| 496 | 20240221 | 122000 | 85242972000 | 247500 | 247500 | 248000 | 247000 | 1155 |
| 497 | 20240221 | 121900 | 84957248000 | 247500 | 247500 | 247500 | 247000 | 387 |
| 498 | 20240221 | 121800 | 84861550500 | 247000 | 247500 | 247500 | 247000 | 330 |
| 499 | 20240221 | 121700 | 84779913500 | 247500 | 247500 | 247500 | 247000 | 197 |
| 500 | 20240221 | 121600 | 84731181500 | 247000 | 247500 | 248000 | 247000 | 461 |
| 501 | 20240221 | 121500 | 84617102000 | 247500 | 247000 | 247500 | 247000 | 1549 |
| 502 | 20240221 | 121400 | 84233872000 | 247500 | 247500 | 247500 | 247000 | 170 |
| 503 | 20240221 | 121300 | 84191849000 | 247500 | 247500 | 248000 | 247000 | 3393 |
| 504 | 20240221 | 121200 | 83352091000 | 247500 | 248000 | 248000 | 247500 | 360 |
| 505 | 20240221 | 121100 | 83262975000 | 248000 | 247500 | 248000 | 247500 | 344 |
| 506 | 20240221 | 121000 | 83177798500 | 248000 | 247500 | 248000 | 247500 | 607 |
| 507 | 20240221 | 120900 | 83027311000 | 248000 | 247500 | 248000 | 247500 | 310 |
| 508 | 20240221 | 120800 | 82950533000 | 247500 | 248000 | 248000 | 247500 | 372 |
| 509 | 20240221 | 120700 | 82858443500 | 247500 | 248000 | 248500 | 247500 | 4524 |
| 510 | 20240221 | 120600 | 81736588500 | 248000 | 248000 | 248500 | 248000 | 585 |
| 511 | 20240221 | 120500 | 81591445000 | 248500 | 248000 | 248500 | 248000 | 347 |
| 512 | 20240221 | 120400 | 81505259500 | 248500 | 248000 | 248500 | 248000 | 323 |
| 513 | 20240221 | 120300 | 81425089500 | 248000 | 248000 | 248500 | 248000 | 87 |
| 514 | 20240221 | 120200 | 81403504000 | 248000 | 248000 | 248500 | 248000 | 267 |
| 515 | 20240221 | 120100 | 81337253500 | 248500 | 248500 | 248500 | 248000 | 311 |
| 516 | 20240221 | 120000 | 81260052500 | 248000 | 248000 | 248500 | 248000 | 208 |
| 517 | 20240221 | 115900 | 81208419000 | 248500 | 248500 | 248500 | 248000 | 155 |
| 518 | 20240221 | 115800 | 81169960500 | 248500 | 248000 | 248500 | 248000 | 548 |
| 519 | 20240221 | 115700 | 81034035500 | 248500 | 248500 | 248500 | 248000 | 99 |
| 520 | 20240221 | 115600 | 81009459500 | 248500 | 248000 | 248500 | 248000 | 157 |
| 521 | 20240221 | 115500 | 80970459000 | 248000 | 248500 | 248500 | 248000 | 79 |
| 522 | 20240221 | 115400 | 80950854000 | 248000 | 248500 | 249000 | 248000 | 631 |
| 523 | 20240221 | 115300 | 80794048500 | 248500 | 248000 | 249000 | 248000 | 404 |
| 524 | 20240221 | 115200 | 80693657500 | 248500 | 248000 | 248500 | 248000 | 225 |
| 525 | 20240221 | 115100 | 80637793500 | 248000 | 248500 | 249000 | 248000 | 892 |
| 526 | 20240221 | 115000 | 80416180000 | 248500 | 248500 | 249000 | 248500 | 282 |
| 527 | 20240221 | 114900 | 80346101500 | 248500 | 249000 | 249000 | 248500 | 289 |
| 528 | 20240221 | 114800 | 80274270500 | 249000 | 249000 | 249000 | 248500 | 134 |
| 529 | 20240221 | 114700 | 80240928000 | 248500 | 249000 | 249000 | 248500 | 347 |
| 530 | 20240221 | 114600 | 80154689000 | 248500 | 248500 | 249000 | 248500 | 515 |
| 531 | 20240221 | 114500 | 80026705000 | 248500 | 248500 | 249000 | 248500 | 136 |
| 532 | 20240221 | 114400 | 79992899000 | 248500 | 249000 | 249000 | 248500 | 1069 |
| 533 | 20240221 | 114300 | 79727239000 | 248500 | 248500 | 249000 | 248500 | 216 |
| 534 | 20240221 | 114200 | 79673519000 | 248500 | 248500 | 249000 | 248500 | 546 |
| 535 | 20240221 | 114100 | 79537745000 | 248500 | 248500 | 249000 | 248500 | 213 |
| 536 | 20240221 | 114000 | 79484739500 | 248500 | 248500 | 249000 | 248500 | 622 |
| 537 | 20240221 | 113900 | 79330155500 | 249000 | 248500 | 249000 | 248500 | 170 |
| 538 | 20240221 | 113800 | 79287873000 | 249000 | 248500 | 249000 | 248500 | 158 |
| 539 | 20240221 | 113700 | 79248594000 | 249000 | 249000 | 249000 | 248500 | 771 |
| 540 | 20240221 | 113600 | 79056823000 | 248500 | 248500 | 249000 | 248500 | 507 |
| 541 | 20240221 | 113500 | 78930785500 | 248500 | 249000 | 249500 | 248500 | 1740 |
| 542 | 20240221 | 113400 | 78497614500 | 249000 | 249000 | 249500 | 249000 | 89 |
| 543 | 20240221 | 113300 | 78475428000 | 249000 | 249500 | 249500 | 249000 | 391 |
| 544 | 20240221 | 113200 | 78377876000 | 249500 | 250000 | 250000 | 249500 | 373 |
| 545 | 20240221 | 113100 | 78284768500 | 250000 | 250000 | 250000 | 249500 | 82 |
| 546 | 20240221 | 113000 | 78264276000 | 250000 | 249500 | 250000 | 249500 | 498 |
| 547 | 20240221 | 112900 | 78139896500 | 249500 | 249500 | 250500 | 249000 | 4222 |
| 548 | 20240221 | 112800 | 77085193500 | 249500 | 249500 | 250000 | 249000 | 1855 |
| 549 | 20240221 | 112700 | 76623032500 | 250000 | 249500 | 250000 | 249500 | 282 |
| 550 | 20240221 | 112600 | 76552659000 | 249500 | 249000 | 250000 | 249000 | 1088 |
| 551 | 20240221 | 112500 | 76281237000 | 249000 | 249000 | 249500 | 248500 | 360 |
| 552 | 20240221 | 112400 | 76191542500 | 249000 | 249000 | 249500 | 249000 | 248 |
| 553 | 20240221 | 112300 | 76129784500 | 249000 | 249500 | 249500 | 249000 | 177 |
| 554 | 20240221 | 112200 | 76085704500 | 249500 | 249000 | 249500 | 248500 | 503 |
| 555 | 20240221 | 112100 | 75960571000 | 249500 | 249000 | 250000 | 248500 | 903 |
| 556 | 20240221 | 112000 | 75735569500 | 249000 | 249000 | 249500 | 249000 | 233 |
| 557 | 20240221 | 111900 | 75677546500 | 249000 | 249500 | 249500 | 249000 | 1170 |
| 558 | 20240221 | 111800 | 75386173000 | 249000 | 250000 | 250000 | 249000 | 1099 |
| 559 | 20240221 | 111700 | 75111935500 | 249500 | 250000 | 250000 | 249500 | 476 |
| 560 | 20240221 | 111600 | 74993117000 | 249500 | 250000 | 250000 | 249500 | 436 |
| 561 | 20240221 | 111500 | 74884291000 | 249500 | 249500 | 250000 | 249500 | 200 |
| 562 | 20240221 | 111400 | 74834369000 | 250000 | 249500 | 250000 | 249500 | 521 |
| 563 | 20240221 | 111300 | 74704350000 | 249500 | 249500 | 250000 | 249500 | 192 |
| 564 | 20240221 | 111200 | 74656412500 | 250000 | 249500 | 250000 | 249500 | 572 |
| 565 | 20240221 | 111100 | 74513658500 | 249500 | 250000 | 250000 | 249500 | 386 |
| 566 | 20240221 | 111000 | 74417286000 | 250000 | 249500 | 250000 | 249500 | 689 |
| 567 | 20240221 | 110900 | 74245311000 | 249500 | 249500 | 250000 | 249000 | 1221 |
| 568 | 20240221 | 110800 | 73940739500 | 249000 | 249000 | 249500 | 249000 | 315 |
| 569 | 20240221 | 110700 | 73862217500 | 249500 | 249000 | 249500 | 249000 | 1017 |
| 570 | 20240221 | 110600 | 73608770500 | 249000 | 249000 | 249500 | 249000 | 212 |
| 571 | 20240221 | 110500 | 73555936500 | 249000 | 249000 | 249500 | 249000 | 602 |
| 572 | 20240221 | 110400 | 73406025500 | 249000 | 249000 | 249500 | 249000 | 964 |
| 573 | 20240221 | 110300 | 73165977000 | 249000 | 249000 | 249000 | 248500 | 1347 |
| 574 | 20240221 | 110200 | 72830760500 | 249000 | 249500 | 249500 | 249000 | 180 |
| 575 | 20240221 | 110100 | 72785915500 | 249000 | 249000 | 249500 | 249000 | 286 |
| 576 | 20240221 | 110000 | 72714661500 | 249000 | 249000 | 249500 | 249000 | 790 |
| 577 | 20240221 | 105900 | 72517938000 | 249000 | 249000 | 249500 | 249000 | 230 |
| 578 | 20240221 | 105800 | 72460649000 | 249000 | 249500 | 249500 | 249000 | 627 |
| 579 | 20240221 | 105700 | 72304432500 | 249000 | 249500 | 249500 | 248500 | 619 |
| 580 | 20240221 | 105600 | 72150293000 | 249500 | 248500 | 249500 | 248500 | 1154 |
| 581 | 20240221 | 105500 | 71862909500 | 248500 | 248500 | 249000 | 248500 | 555 |
| 582 | 20240221 | 105400 | 71724962500 | 248500 | 248500 | 249000 | 248500 | 492 |
| 583 | 20240221 | 105300 | 71602688500 | 248500 | 248500 | 249000 | 248500 | 689 |
| 584 | 20240221 | 105200 | 71431457000 | 249000 | 248500 | 249000 | 248500 | 1513 |
| 585 | 20240221 | 105100 | 71055445000 | 249000 | 248500 | 249000 | 248500 | 339 |
| 586 | 20240221 | 105000 | 70971158000 | 248500 | 248500 | 249000 | 248500 | 184 |
| 587 | 20240221 | 104900 | 70925413500 | 249000 | 249500 | 249500 | 248500 | 973 |
| 588 | 20240221 | 104800 | 70683189500 | 249000 | 249500 | 249500 | 249000 | 182 |
| 589 | 20240221 | 104700 | 70637850000 | 249500 | 249500 | 250000 | 249000 | 745 |
| 590 | 20240221 | 104600 | 70452083000 | 250000 | 248500 | 250000 | 248500 | 2289 |
| 591 | 20240221 | 104500 | 69881866000 | 248500 | 249000 | 249000 | 248500 | 793 |
| 592 | 20240221 | 104400 | 69684796500 | 248500 | 249000 | 249000 | 248500 | 946 |
| 593 | 20240221 | 104300 | 69449280000 | 249000 | 249000 | 249500 | 248500 | 585 |
| 594 | 20240221 | 104200 | 69303621000 | 249000 | 249000 | 249500 | 248500 | 1808 |
| 595 | 20240221 | 104100 | 68853427000 | 249500 | 249000 | 249500 | 249000 | 816 |
| 596 | 20240221 | 104000 | 68650126500 | 249000 | 249000 | 249500 | 249000 | 488 |
| 597 | 20240221 | 103900 | 68528608500 | 249000 | 249500 | 249500 | 249000 | 1826 |
| 598 | 20240221 | 103800 | 68073215000 | 249500 | 249500 | 250000 | 249500 | 560 |
| 599 | 20240221 | 103700 | 67933464000 | 250000 | 249500 | 250000 | 249500 | 223 |
| 600 | 20240221 | 103600 | 67877789000 | 249500 | 250000 | 250500 | 249500 | 754 |
| 601 | 20240221 | 103500 | 67689290000 | 250000 | 250500 | 250500 | 249500 | 2381 |
| 602 | 20240221 | 103400 | 67094009000 | 250000 | 250000 | 250500 | 250000 | 245 |
| 603 | 20240221 | 103300 | 67032704000 | 250000 | 250500 | 250500 | 250000 | 564 |
| 604 | 20240221 | 103200 | 66891550000 | 250500 | 250000 | 251000 | 250000 | 1233 |
| 605 | 20240221 | 103100 | 66582684000 | 250500 | 250500 | 251000 | 250000 | 1789 |
| 606 | 20240221 | 103000 | 66134530500 | 250500 | 250500 | 251000 | 250500 | 847 |
| 607 | 20240221 | 102900 | 65922241000 | 250500 | 250500 | 251000 | 250000 | 2051 |
| 608 | 20240221 | 102800 | 65408439500 | 250500 | 250500 | 250500 | 250000 | 1204 |
| 609 | 20240221 | 102700 | 65106959000 | 250000 | 250500 | 250500 | 250000 | 559 |
| 610 | 20240221 | 102600 | 64967116000 | 250500 | 250000 | 250500 | 250000 | 390 |
| 611 | 20240221 | 102500 | 64869497500 | 250500 | 250000 | 250500 | 250000 | 715 |
| 612 | 20240221 | 102400 | 64690451000 | 250500 | 250000 | 250500 | 250000 | 511 |
| 613 | 20240221 | 102300 | 64562682500 | 250000 | 249000 | 250500 | 249000 | 997 |
| 614 | 20240221 | 102200 | 64313891000 | 249000 | 249500 | 249500 | 249000 | 2254 |
| 615 | 20240221 | 102100 | 63752522500 | 249500 | 250500 | 250500 | 249000 | 3253 |
| 616 | 20240221 | 102000 | 62939805000 | 250500 | 250500 | 251000 | 250500 | 2083 |
| 617 | 20240221 | 101900 | 62417774000 | 250500 | 250500 | 250500 | 250000 | 1641 |
| 618 | 20240221 | 101800 | 62006767000 | 250500 | 250000 | 251000 | 250000 | 4554 |
| 619 | 20240221 | 101700 | 60866575000 | 250000 | 249500 | 250000 | 249000 | 3800 |
| 620 | 20240221 | 101600 | 59918194000 | 249500 | 249500 | 249500 | 249000 | 600 |
| 621 | 20240221 | 101500 | 59768634500 | 249000 | 249000 | 249500 | 248500 | 2476 |
| 622 | 20240221 | 101400 | 59152213000 | 248500 | 249000 | 249000 | 248500 | 301 |
| 623 | 20240221 | 101300 | 59077323500 | 248500 | 248500 | 249000 | 248500 | 698 |
| 624 | 20240221 | 101200 | 58903586000 | 249000 | 248500 | 249000 | 248000 | 798 |
| 625 | 20240221 | 101100 | 58705312500 | 248500 | 248500 | 248500 | 248000 | 790 |
| 626 | 20240221 | 101000 | 58509025000 | 248500 | 248000 | 248500 | 248000 | 713 |
| 627 | 20240221 | 100900 | 58331910000 | 248500 | 248000 | 248500 | 247500 | 2737 |
| 628 | 20240221 | 100800 | 57653112000 | 247500 | 248000 | 248000 | 247500 | 1101 |
| 629 | 20240221 | 100700 | 57380541000 | 247500 | 247500 | 248000 | 247500 | 399 |
| 630 | 20240221 | 100600 | 57281759000 | 248000 | 248000 | 248000 | 247500 | 379 |
| 631 | 20240221 | 100500 | 57187911000 | 247500 | 247500 | 248000 | 247500 | 373 |
| 632 | 20240221 | 100400 | 57095552000 | 247500 | 247500 | 248000 | 247500 | 562 |
| 633 | 20240221 | 100300 | 56956445000 | 247500 | 247000 | 248000 | 247000 | 391 |
| 634 | 20240221 | 100200 | 56859658000 | 247500 | 248000 | 248000 | 247000 | 1874 |
| 635 | 20240221 | 100100 | 56395783500 | 248000 | 247500 | 248000 | 247500 | 1031 |
| 636 | 20240221 | 100000 | 56140310500 | 248000 | 247500 | 248000 | 247500 | 806 |
| 637 | 20240221 | 095900 | 55940765000 | 248000 | 247500 | 248000 | 247500 | 375 |
| 638 | 20240221 | 095800 | 55847832000 | 247500 | 248000 | 248500 | 247500 | 1283 |
| 639 | 20240221 | 095700 | 55529813500 | 248000 | 247500 | 248000 | 247500 | 752 |
| 640 | 20240221 | 095600 | 55343577000 | 247500 | 248500 | 248500 | 247000 | 2019 |
| 641 | 20240221 | 095500 | 54843509500 | 248000 | 248500 | 248500 | 247500 | 1927 |
| 642 | 20240221 | 095400 | 54365525000 | 248000 | 247000 | 248500 | 247000 | 1575 |
| 643 | 20240221 | 095300 | 53975371000 | 247000 | 247500 | 247500 | 247000 | 2175 |
| 644 | 20240221 | 095200 | 53437626500 | 247000 | 247500 | 247500 | 247000 | 604 |
| 645 | 20240221 | 095100 | 53288372000 | 247500 | 247000 | 247500 | 246500 | 1711 |
| 646 | 20240221 | 095000 | 52865450500 | 246500 | 246500 | 247000 | 246500 | 887 |
| 647 | 20240221 | 094900 | 52646554500 | 246500 | 247500 | 247500 | 246500 | 1171 |
| 648 | 20240221 | 094800 | 52357532000 | 247000 | 247000 | 247500 | 246500 | 5742 |
| 649 | 20240221 | 094700 | 50939853000 | 247000 | 247500 | 247500 | 247000 | 1590 |
| 650 | 20240221 | 094600 | 50547067500 | 247000 | 247000 | 247500 | 247000 | 975 |
| 651 | 20240221 | 094500 | 50306179000 | 247000 | 248000 | 248000 | 247000 | 1652 |
| 652 | 20240221 | 094400 | 49897574000 | 248000 | 248000 | 248000 | 247500 | 863 |
| 653 | 20240221 | 094300 | 49683694500 | 247500 | 248500 | 249000 | 247500 | 2110 |
| 654 | 20240221 | 094200 | 49159973000 | 248500 | 247500 | 249000 | 247500 | 2530 |
| 655 | 20240221 | 094100 | 48531779000 | 247500 | 247000 | 247500 | 247000 | 1582 |
| 656 | 20240221 | 094000 | 48140589500 | 247000 | 246500 | 247500 | 246500 | 1261 |
| 657 | 20240221 | 093900 | 47829116500 | 246500 | 247000 | 247500 | 246500 | 3310 |
| 658 | 20240221 | 093800 | 47012316000 | 247000 | 247000 | 247500 | 246500 | 1851 |
| 659 | 20240221 | 093700 | 46555449500 | 247000 | 246500 | 247500 | 246500 | 1949 |
| 660 | 20240221 | 093600 | 46074156500 | 246500 | 247000 | 247500 | 246500 | 2845 |
| 661 | 20240221 | 093500 | 45372059000 | 246500 | 246500 | 247500 | 246500 | 3068 |
| 662 | 20240221 | 093400 | 44614397500 | 247000 | 247000 | 247500 | 246500 | 2947 |
| 663 | 20240221 | 093300 | 43886645500 | 247000 | 248000 | 248000 | 247000 | 13888 |
| 664 | 20240221 | 093200 | 40453901500 | 247500 | 248000 | 248500 | 247500 | 2632 |
| 665 | 20240221 | 093100 | 39801245000 | 248000 | 247500 | 248000 | 247500 | 1578 |
| 666 | 20240221 | 093000 | 39410448500 | 248000 | 248000 | 248500 | 247500 | 2579 |
| 667 | 20240221 | 092900 | 38770898500 | 248000 | 248000 | 248500 | 247500 | 953 |
| 668 | 20240221 | 092800 | 38534493500 | 248000 | 248000 | 248500 | 247500 | 1957 |
| 669 | 20240221 | 092700 | 38049358500 | 248500 | 248500 | 249000 | 248000 | 2252 |
| 670 | 20240221 | 092600 | 37490054000 | 248500 | 247500 | 249000 | 247500 | 2767 |
| 671 | 20240221 | 092500 | 36802989000 | 247500 | 247500 | 247500 | 247000 | 2121 |
| 672 | 20240221 | 092400 | 36278352500 | 247000 | 247000 | 247500 | 247000 | 1550 |
| 673 | 20240221 | 092300 | 35895133500 | 247500 | 248000 | 248000 | 247000 | 1702 |
| 674 | 20240221 | 092200 | 35474002500 | 247500 | 247500 | 248000 | 247000 | 3442 |
| 675 | 20240221 | 092100 | 34622565000 | 247500 | 247500 | 248000 | 247000 | 3887 |
| 676 | 20240221 | 092000 | 33660824000 | 247500 | 248500 | 248500 | 247500 | 8929 |
| 677 | 20240221 | 091900 | 31446791500 | 248500 | 249000 | 249000 | 248500 | 3877 |
| 678 | 20240221 | 091800 | 30482712000 | 249000 | 249000 | 249500 | 248500 | 1802 |
| 679 | 20240221 | 091700 | 30034160000 | 248500 | 249000 | 249500 | 248500 | 1482 |
| 680 | 20240221 | 091600 | 29665496000 | 249000 | 249000 | 249500 | 248500 | 1163 |
| 681 | 20240221 | 091500 | 29376089500 | 249000 | 249500 | 249500 | 248000 | 5005 |
| 682 | 20240221 | 091400 | 28131259500 | 249500 | 248500 | 250000 | 248500 | 6656 |
| 683 | 20240221 | 091300 | 26473174000 | 248500 | 251000 | 251500 | 248500 | 13373 |
| 684 | 20240221 | 091200 | 23128237000 | 251000 | 250500 | 252000 | 250000 | 8249 |
| 685 | 20240221 | 091100 | 21056151000 | 250500 | 251000 | 251000 | 250500 | 2593 |
| 686 | 20240221 | 091000 | 20406102000 | 251000 | 250000 | 251000 | 250000 | 2553 |
| 687 | 20240221 | 090900 | 19766951500 | 250500 | 250500 | 251000 | 250000 | 3708 |
| 688 | 20240221 | 090800 | 18838388500 | 250500 | 250500 | 251000 | 250000 | 2540 |
| 689 | 20240221 | 090700 | 18202207500 | 250500 | 250500 | 251500 | 250500 | 11145 |
| 690 | 20240221 | 090600 | 15404733000 | 250500 | 250000 | 250500 | 249500 | 3629 |
| 691 | 20240221 | 090500 | 14497668000 | 250000 | 250000 | 250500 | 249500 | 4247 |
| 692 | 20240221 | 090400 | 13435670500 | 250000 | 247500 | 250000 | 247500 | 7402 |
| 693 | 20240221 | 090300 | 11594413000 | 247500 | 248500 | 248500 | 247500 | 3811 |
| 694 | 20240221 | 090200 | 10649970500 | 248500 | 248500 | 248500 | 246000 | 17453 |
| 695 | 20240221 | 090100 | 6339415500 | 248000 | 248000 | 249500 | 247500 | 6473 |
| 696 | 20240221 | 090000 | 4732144000 | 248000 | 249000 | 249500 | 247000 | 19015 |