42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 211200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 3 | 20240222 | 211100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20240222 | 211000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20240222 | 210900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20240222 | 210800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20240222 | 210700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20240222 | 210600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20240222 | 210500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20240222 | 210400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20240222 | 210300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20240222 | 210200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20240222 | 210100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20240222 | 210000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20240222 | 205900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20240222 | 205800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20240222 | 205700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20240222 | 205600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20240222 | 205500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20240222 | 205400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20240222 | 205300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20240222 | 205200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20240222 | 205100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20240222 | 205000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20240222 | 204900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20240222 | 204800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20240222 | 204700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20240222 | 204600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20240222 | 204500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20240222 | 204400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20240222 | 204300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20240222 | 204200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 33 | 20240222 | 204100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20240222 | 204000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20240222 | 203900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20240222 | 203800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20240222 | 203700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20240222 | 203600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20240222 | 203500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20240222 | 203400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20240222 | 203300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20240222 | 203200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20240222 | 203100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20240222 | 203000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20240222 | 202900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20240222 | 202800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20240222 | 202700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20240222 | 202600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20240222 | 202500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20240222 | 202400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20240222 | 202300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20240222 | 202200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20240222 | 202100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20240222 | 202000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20240222 | 201900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20240222 | 201800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20240222 | 201700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20240222 | 201600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20240222 | 201500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20240222 | 201400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20240222 | 201300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20240222 | 201200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 63 | 20240222 | 201100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20240222 | 201000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20240222 | 200900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20240222 | 200800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20240222 | 200700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20240222 | 200600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20240222 | 200500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20240222 | 200400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20240222 | 200300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20240222 | 200200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20240222 | 200100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20240222 | 200000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20240222 | 195900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20240222 | 195800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20240222 | 195700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20240222 | 195600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20240222 | 195500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20240222 | 195400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20240222 | 195300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20240222 | 195200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20240222 | 195100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20240222 | 195000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20240222 | 194900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20240222 | 194800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20240222 | 194700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20240222 | 194600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20240222 | 194500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20240222 | 194400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20240222 | 194300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20240222 | 194200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 93 | 20240222 | 194100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20240222 | 194000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20240222 | 193900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20240222 | 193800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20240222 | 193700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20240222 | 193600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20240222 | 193500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20240222 | 193400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20240222 | 193300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20240222 | 193200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20240222 | 193100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20240222 | 193000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20240222 | 192900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20240222 | 192800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20240222 | 192700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20240222 | 192600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20240222 | 192500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20240222 | 192400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20240222 | 192300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20240222 | 192200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20240222 | 192100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20240222 | 192000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20240222 | 191900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20240222 | 191800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20240222 | 191700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20240222 | 191600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20240222 | 191500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20240222 | 191400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20240222 | 191300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20240222 | 191200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 123 | 20240222 | 191100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20240222 | 191000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20240222 | 190900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20240222 | 190800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20240222 | 190700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20240222 | 190600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20240222 | 190500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20240222 | 190400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20240222 | 190300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20240222 | 190200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20240222 | 190100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20240222 | 190000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20240222 | 185900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20240222 | 185800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20240222 | 185700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20240222 | 185600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20240222 | 185500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20240222 | 185400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20240222 | 185300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20240222 | 185200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20240222 | 185100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20240222 | 185000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20240222 | 184900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20240222 | 184800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20240222 | 184700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20240222 | 184600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20240222 | 184500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20240222 | 184400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20240222 | 184300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20240222 | 184200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 153 | 20240222 | 184100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20240222 | 184000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20240222 | 183900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20240222 | 183800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20240222 | 183700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20240222 | 183600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20240222 | 183500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20240222 | 183400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20240222 | 183300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20240222 | 183200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20240222 | 183100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20240222 | 183000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20240222 | 182900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20240222 | 182800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20240222 | 182700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20240222 | 182600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20240222 | 182500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20240222 | 182400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20240222 | 182300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20240222 | 182200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20240222 | 182100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20240222 | 182000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20240222 | 181900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20240222 | 181800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20240222 | 181700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20240222 | 181600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20240222 | 181500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20240222 | 181400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20240222 | 181300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20240222 | 181200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 183 | 20240222 | 181100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20240222 | 181000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20240222 | 180900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20240222 | 180800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20240222 | 180700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20240222 | 180600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20240222 | 180500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20240222 | 180400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20240222 | 180300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20240222 | 180200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20240222 | 180100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20240222 | 180000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20240222 | 175900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20240222 | 175800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20240222 | 175700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20240222 | 175600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20240222 | 175500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20240222 | 175400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20240222 | 175300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20240222 | 175200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20240222 | 175100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20240222 | 175000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20240222 | 174900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20240222 | 174800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 207 | 20240222 | 174700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 208 | 20240222 | 174600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 209 | 20240222 | 174500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 210 | 20240222 | 174400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 211 | 20240222 | 174300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 212 | 20240222 | 174200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 213 | 20240222 | 174100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 214 | 20240222 | 174000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 215 | 20240222 | 173900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 216 | 20240222 | 173800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 217 | 20240222 | 173700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 218 | 20240222 | 173600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 219 | 20240222 | 173500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 220 | 20240222 | 173400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 221 | 20240222 | 173300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 222 | 20240222 | 173200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 223 | 20240222 | 173100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 224 | 20240222 | 173000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 225 | 20240222 | 172900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 226 | 20240222 | 172800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 227 | 20240222 | 172700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 228 | 20240222 | 172600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 229 | 20240222 | 172500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 230 | 20240222 | 172400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 231 | 20240222 | 172300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 232 | 20240222 | 172200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 233 | 20240222 | 172100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 234 | 20240222 | 172000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 235 | 20240222 | 171900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 236 | 20240222 | 171800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 237 | 20240222 | 171700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 238 | 20240222 | 171600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 239 | 20240222 | 171500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 240 | 20240222 | 171400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 241 | 20240222 | 171300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 242 | 20240222 | 171200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 243 | 20240222 | 171100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 244 | 20240222 | 171000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 245 | 20240222 | 170900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 246 | 20240222 | 170800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 247 | 20240222 | 170700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 248 | 20240222 | 170600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 249 | 20240222 | 170500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 250 | 20240222 | 170400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 251 | 20240222 | 170300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 252 | 20240222 | 170200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 253 | 20240222 | 170100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 254 | 20240222 | 170000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 255 | 20240222 | 165900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 256 | 20240222 | 165800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 257 | 20240222 | 165700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 258 | 20240222 | 165600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 259 | 20240222 | 165500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 260 | 20240222 | 165400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 261 | 20240222 | 165300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 262 | 20240222 | 165200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 263 | 20240222 | 165100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 264 | 20240222 | 165000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 265 | 20240222 | 164900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 266 | 20240222 | 164800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 267 | 20240222 | 164700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 268 | 20240222 | 164600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 269 | 20240222 | 164500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 270 | 20240222 | 164400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 271 | 20240222 | 164300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 272 | 20240222 | 164200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 273 | 20240222 | 164100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 274 | 20240222 | 164000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 275 | 20240222 | 163900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 276 | 20240222 | 163800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 277 | 20240222 | 163700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 278 | 20240222 | 163600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 279 | 20240222 | 163500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 280 | 20240222 | 163400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 281 | 20240222 | 163300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 282 | 20240222 | 163200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 283 | 20240222 | 163100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 284 | 20240222 | 163000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 285 | 20240222 | 162900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 286 | 20240222 | 162800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 287 | 20240222 | 162700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 288 | 20240222 | 162600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 289 | 20240222 | 162500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 290 | 20240222 | 162400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 291 | 20240222 | 162300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 292 | 20240222 | 162200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 293 | 20240222 | 162100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 294 | 20240222 | 162000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 295 | 20240222 | 161900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 296 | 20240222 | 161800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 297 | 20240222 | 161700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 298 | 20240222 | 161600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 299 | 20240222 | 161500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 300 | 20240222 | 161400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 301 | 20240222 | 161300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 302 | 20240222 | 161200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 303 | 20240222 | 161100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 304 | 20240222 | 161000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 305 | 20240222 | 160900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 306 | 20240222 | 160800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 307 | 20240222 | 160700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 308 | 20240222 | 160600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 309 | 20240222 | 160500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 310 | 20240222 | 160400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 311 | 20240222 | 160300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 312 | 20240222 | 160200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 313 | 20240222 | 160100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 314 | 20240222 | 160000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 315 | 20240222 | 155900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 316 | 20240222 | 155800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 317 | 20240222 | 155700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 318 | 20240222 | 155600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 319 | 20240222 | 155500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 320 | 20240222 | 155400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 321 | 20240222 | 155300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 322 | 20240222 | 155200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 323 | 20240222 | 155100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 324 | 20240222 | 155000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 325 | 20240222 | 154900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 326 | 20240222 | 154800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 327 | 20240222 | 154700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 328 | 20240222 | 154600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 329 | 20240222 | 154500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 330 | 20240222 | 154400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 331 | 20240222 | 154300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 332 | 20240222 | 154200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 333 | 20240222 | 154100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 334 | 20240222 | 154000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 335 | 20240222 | 153900 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 336 | 20240222 | 153800 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 337 | 20240222 | 153700 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 338 | 20240222 | 153600 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 339 | 20240222 | 153500 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 340 | 20240222 | 153400 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 341 | 20240222 | 153300 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 342 | 20240222 | 153200 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 343 | 20240222 | 153100 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 0 |
| 344 | 20240222 | 153000 | 75677030000 | 217500 | 217500 | 217500 | 217500 | 4674 |
| 345 | 20240222 | 152900 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 346 | 20240222 | 152800 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 347 | 20240222 | 152700 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 348 | 20240222 | 152600 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 349 | 20240222 | 152500 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 350 | 20240222 | 152400 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 351 | 20240222 | 152300 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 352 | 20240222 | 152200 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 353 | 20240222 | 152100 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 354 | 20240222 | 152000 | 74660435000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 355 | 20240222 | 151900 | 74660435000 | 218000 | 218000 | 218500 | 218000 | 508 |
| 356 | 20240222 | 151800 | 74549671500 | 218000 | 217500 | 218000 | 217500 | 300 |
| 357 | 20240222 | 151700 | 74484299000 | 218000 | 218000 | 218000 | 217500 | 1004 |
| 358 | 20240222 | 151600 | 74265561000 | 218000 | 218000 | 218000 | 217500 | 428 |
| 359 | 20240222 | 151500 | 74172368000 | 218000 | 218000 | 218000 | 217000 | 470 |
| 360 | 20240222 | 151400 | 74070108500 | 218000 | 218000 | 218000 | 217500 | 492 |
| 361 | 20240222 | 151300 | 73963009000 | 218000 | 217500 | 218000 | 217500 | 145 |
| 362 | 20240222 | 151200 | 73931432500 | 217500 | 217500 | 218000 | 217000 | 518 |
| 363 | 20240222 | 151100 | 73818733000 | 218000 | 217500 | 218000 | 217000 | 2907 |
| 364 | 20240222 | 151000 | 73187349500 | 218000 | 218000 | 218000 | 217500 | 1550 |
| 365 | 20240222 | 150900 | 72849764000 | 217500 | 217500 | 218000 | 217500 | 366 |
| 366 | 20240222 | 150800 | 72770072500 | 218000 | 217500 | 218000 | 217500 | 488 |
| 367 | 20240222 | 150700 | 72663851500 | 218000 | 217500 | 218000 | 217500 | 306 |
| 368 | 20240222 | 150600 | 72597191500 | 218000 | 217500 | 218000 | 217500 | 404 |
| 369 | 20240222 | 150500 | 72509241000 | 218000 | 218000 | 218000 | 217500 | 310 |
| 370 | 20240222 | 150400 | 72441686500 | 218000 | 217500 | 218000 | 217500 | 538 |
| 371 | 20240222 | 150300 | 72324580000 | 218000 | 218000 | 218000 | 217500 | 366 |
| 372 | 20240222 | 150200 | 72244875500 | 217500 | 218000 | 218000 | 217500 | 650 |
| 373 | 20240222 | 150100 | 72103451000 | 217500 | 217500 | 218000 | 217500 | 433 |
| 374 | 20240222 | 150000 | 72009171500 | 218000 | 218000 | 218000 | 217500 | 489 |
| 375 | 20240222 | 145900 | 71902658000 | 217500 | 218000 | 218000 | 217500 | 312 |
| 376 | 20240222 | 145800 | 71834720000 | 217500 | 217500 | 218000 | 217500 | 377 |
| 377 | 20240222 | 145700 | 71752623000 | 218000 | 217500 | 218000 | 217500 | 482 |
| 378 | 20240222 | 145600 | 71647702000 | 217500 | 218000 | 218000 | 217500 | 525 |
| 379 | 20240222 | 145500 | 71533393000 | 218000 | 217500 | 218000 | 217500 | 166 |
| 380 | 20240222 | 145400 | 71497257500 | 217500 | 217500 | 218000 | 217500 | 397 |
| 381 | 20240222 | 145300 | 71410829500 | 218000 | 217500 | 218000 | 217500 | 341 |
| 382 | 20240222 | 145200 | 71336587500 | 217500 | 217500 | 218000 | 217500 | 231 |
| 383 | 20240222 | 145100 | 71286262500 | 217500 | 217500 | 218000 | 217500 | 471 |
| 384 | 20240222 | 145000 | 71183749000 | 218000 | 217500 | 218000 | 217000 | 250 |
| 385 | 20240222 | 144900 | 71129317500 | 218000 | 217500 | 218000 | 217000 | 516 |
| 386 | 20240222 | 144800 | 71016981000 | 217500 | 218000 | 218000 | 217500 | 324 |
| 387 | 20240222 | 144700 | 70946493500 | 218000 | 217500 | 218000 | 217500 | 351 |
| 388 | 20240222 | 144600 | 70870062500 | 217500 | 217500 | 218000 | 217000 | 553 |
| 389 | 20240222 | 144500 | 70749749500 | 217500 | 217000 | 217500 | 217000 | 337 |
| 390 | 20240222 | 144400 | 70676566500 | 217000 | 217000 | 217500 | 217000 | 587 |
| 391 | 20240222 | 144300 | 70549115500 | 217000 | 217500 | 217500 | 217000 | 290 |
| 392 | 20240222 | 144200 | 70486105000 | 217000 | 217500 | 217500 | 217000 | 413 |
| 393 | 20240222 | 144100 | 70396351500 | 217500 | 217000 | 217500 | 217000 | 398 |
| 394 | 20240222 | 144000 | 70309938500 | 217500 | 217000 | 217500 | 217000 | 373 |
| 395 | 20240222 | 143900 | 70228916500 | 217000 | 217000 | 217500 | 217000 | 607 |
| 396 | 20240222 | 143800 | 70097064000 | 217500 | 217500 | 217500 | 217000 | 341 |
| 397 | 20240222 | 143700 | 70022970000 | 217500 | 217000 | 217500 | 217000 | 268 |
| 398 | 20240222 | 143600 | 69964743500 | 217000 | 218000 | 218000 | 217000 | 1113 |
| 399 | 20240222 | 143500 | 69722743000 | 218000 | 217500 | 218000 | 217500 | 532 |
| 400 | 20240222 | 143400 | 69606934500 | 218000 | 217500 | 218000 | 217500 | 386 |
| 401 | 20240222 | 143300 | 69522905000 | 218000 | 218000 | 218000 | 217500 | 445 |
| 402 | 20240222 | 143200 | 69426061000 | 217500 | 218000 | 218000 | 217500 | 278 |
| 403 | 20240222 | 143100 | 69365514500 | 218000 | 217000 | 218000 | 216500 | 1661 |
| 404 | 20240222 | 143000 | 69004447000 | 217000 | 216500 | 217000 | 216500 | 287 |
| 405 | 20240222 | 142900 | 68942268000 | 216500 | 216500 | 217000 | 216500 | 302 |
| 406 | 20240222 | 142800 | 68876823500 | 217000 | 216500 | 217000 | 216500 | 381 |
| 407 | 20240222 | 142700 | 68794250000 | 217000 | 216500 | 217000 | 216500 | 270 |
| 408 | 20240222 | 142600 | 68735696500 | 217000 | 217000 | 217000 | 216500 | 398 |
| 409 | 20240222 | 142500 | 68649478500 | 217000 | 217000 | 217000 | 216500 | 398 |
| 410 | 20240222 | 142400 | 68563213500 | 217000 | 217000 | 217000 | 216500 | 372 |
| 411 | 20240222 | 142300 | 68482618000 | 217000 | 217000 | 217000 | 216000 | 1608 |
| 412 | 20240222 | 142200 | 68134995000 | 217000 | 217000 | 217500 | 216500 | 251 |
| 413 | 20240222 | 142100 | 68080571000 | 217000 | 217000 | 217500 | 216500 | 472 |
| 414 | 20240222 | 142000 | 67978105000 | 217500 | 217000 | 217500 | 216500 | 609 |
| 415 | 20240222 | 141900 | 67846078500 | 217000 | 217000 | 217000 | 216500 | 274 |
| 416 | 20240222 | 141800 | 67786696000 | 217000 | 217500 | 217500 | 216000 | 2772 |
| 417 | 20240222 | 141700 | 67186674000 | 217000 | 217000 | 218000 | 216000 | 1364 |
| 418 | 20240222 | 141600 | 66890123500 | 217000 | 217500 | 217500 | 216500 | 2593 |
| 419 | 20240222 | 141500 | 66328259000 | 217500 | 216500 | 218000 | 216500 | 1363 |
| 420 | 20240222 | 141400 | 66031811500 | 217000 | 217500 | 217500 | 216500 | 1067 |
| 421 | 20240222 | 141300 | 65800281500 | 217500 | 217000 | 217500 | 217000 | 170 |
| 422 | 20240222 | 141200 | 65763340500 | 217500 | 217500 | 218000 | 216500 | 3125 |
| 423 | 20240222 | 141100 | 65084658500 | 218000 | 218000 | 218000 | 217500 | 266 |
| 424 | 20240222 | 141000 | 65026726000 | 217500 | 217500 | 218000 | 217500 | 431 |
| 425 | 20240222 | 140900 | 64932878000 | 217500 | 218000 | 218000 | 217500 | 391 |
| 426 | 20240222 | 140800 | 64847722500 | 218000 | 218000 | 218000 | 217500 | 193 |
| 427 | 20240222 | 140700 | 64805655000 | 218000 | 218000 | 218000 | 217500 | 800 |
| 428 | 20240222 | 140600 | 64631485500 | 218000 | 218000 | 218000 | 217500 | 245 |
| 429 | 20240222 | 140500 | 64578143000 | 217500 | 218500 | 218500 | 217500 | 488 |
| 430 | 20240222 | 140400 | 64471734000 | 218500 | 218000 | 218500 | 218000 | 295 |
| 431 | 20240222 | 140300 | 64407329000 | 218500 | 218000 | 218500 | 218000 | 478 |
| 432 | 20240222 | 140200 | 64303061000 | 218500 | 218500 | 218500 | 218000 | 122 |
| 433 | 20240222 | 140100 | 64276412500 | 218500 | 219000 | 219000 | 218000 | 772 |
| 434 | 20240222 | 140000 | 64107738000 | 218500 | 218000 | 219000 | 218000 | 352 |
| 435 | 20240222 | 135900 | 64030792500 | 218500 | 219000 | 219000 | 218000 | 400 |
| 436 | 20240222 | 135800 | 63943374500 | 218500 | 219000 | 219000 | 218500 | 146 |
| 437 | 20240222 | 135700 | 63911415500 | 218500 | 218500 | 219000 | 218000 | 1315 |
| 438 | 20240222 | 135600 | 63624145000 | 219000 | 219000 | 219000 | 218500 | 463 |
| 439 | 20240222 | 135500 | 63522913500 | 218500 | 219000 | 219000 | 218500 | 528 |
| 440 | 20240222 | 135400 | 63407404000 | 218500 | 218500 | 219000 | 218500 | 686 |
| 441 | 20240222 | 135300 | 63257356000 | 219000 | 219000 | 219000 | 218500 | 274 |
| 442 | 20240222 | 135200 | 63197439500 | 219000 | 219000 | 219000 | 218500 | 537 |
| 443 | 20240222 | 135100 | 63079992500 | 219000 | 218500 | 219000 | 218500 | 825 |
| 444 | 20240222 | 135000 | 62899466500 | 219000 | 219000 | 219000 | 218500 | 322 |
| 445 | 20240222 | 134900 | 62828993500 | 219000 | 219000 | 219000 | 218500 | 446 |
| 446 | 20240222 | 134800 | 62731449000 | 219000 | 218500 | 219000 | 218500 | 218 |
| 447 | 20240222 | 134700 | 62683753000 | 219000 | 218500 | 219000 | 218500 | 409 |
| 448 | 20240222 | 134600 | 62594280500 | 219000 | 219000 | 219000 | 218500 | 306 |
| 449 | 20240222 | 134500 | 62527355500 | 219000 | 219000 | 219000 | 218500 | 312 |
| 450 | 20240222 | 134400 | 62459082000 | 219000 | 219000 | 219000 | 218500 | 412 |
| 451 | 20240222 | 134300 | 62368981000 | 219000 | 219000 | 219000 | 218500 | 384 |
| 452 | 20240222 | 134200 | 62284939500 | 219000 | 219000 | 219000 | 218500 | 493 |
| 453 | 20240222 | 134100 | 62177124500 | 218500 | 219000 | 219000 | 218500 | 272 |
| 454 | 20240222 | 134000 | 62117642000 | 219000 | 219000 | 219000 | 218500 | 408 |
| 455 | 20240222 | 133900 | 62028371500 | 219000 | 219000 | 219000 | 218500 | 427 |
| 456 | 20240222 | 133800 | 61934963500 | 219000 | 219000 | 219000 | 218500 | 287 |
| 457 | 20240222 | 133700 | 61872171500 | 219000 | 219000 | 219000 | 218500 | 376 |
| 458 | 20240222 | 133600 | 61789887500 | 219000 | 218500 | 219000 | 218500 | 548 |
| 459 | 20240222 | 133500 | 61670016500 | 219000 | 219000 | 219000 | 218500 | 275 |
| 460 | 20240222 | 133400 | 61609854000 | 219000 | 218500 | 219000 | 218500 | 479 |
| 461 | 20240222 | 133300 | 61505105500 | 218500 | 219000 | 219000 | 218500 | 444 |
| 462 | 20240222 | 133200 | 61407961500 | 219000 | 218500 | 219000 | 218500 | 512 |
| 463 | 20240222 | 133100 | 61296052000 | 219000 | 219000 | 219000 | 218500 | 606 |
| 464 | 20240222 | 133000 | 61163451000 | 219000 | 218500 | 219000 | 218500 | 310 |
| 465 | 20240222 | 132900 | 61095633500 | 219000 | 219000 | 219000 | 218500 | 360 |
| 466 | 20240222 | 132800 | 61016896500 | 219000 | 218500 | 219000 | 218500 | 283 |
| 467 | 20240222 | 132700 | 60954991500 | 219000 | 218500 | 219000 | 218000 | 1625 |
| 468 | 20240222 | 132600 | 60599945000 | 218000 | 218500 | 218500 | 218000 | 556 |
| 469 | 20240222 | 132500 | 60478621500 | 218500 | 218500 | 218500 | 218000 | 165 |
| 470 | 20240222 | 132400 | 60442609000 | 218000 | 218000 | 218500 | 218000 | 360 |
| 471 | 20240222 | 132300 | 60364069000 | 218000 | 218500 | 218500 | 217500 | 423 |
| 472 | 20240222 | 132200 | 60271829000 | 218500 | 217500 | 218500 | 217500 | 279 |
| 473 | 20240222 | 132100 | 60211024500 | 218000 | 218000 | 218000 | 217500 | 390 |
| 474 | 20240222 | 132000 | 60126132000 | 218000 | 217500 | 218500 | 217500 | 1735 |
| 475 | 20240222 | 131900 | 59748626000 | 218000 | 218000 | 218500 | 217500 | 494 |
| 476 | 20240222 | 131800 | 59640985000 | 218000 | 218000 | 218000 | 217500 | 821 |
| 477 | 20240222 | 131700 | 59462046000 | 218000 | 217500 | 218500 | 217500 | 504 |
| 478 | 20240222 | 131600 | 59352231500 | 218000 | 218500 | 218500 | 218000 | 214 |
| 479 | 20240222 | 131500 | 59305519000 | 218500 | 218500 | 218500 | 217500 | 446 |
| 480 | 20240222 | 131400 | 59208192000 | 218500 | 218000 | 218500 | 217500 | 348 |
| 481 | 20240222 | 131300 | 59132281000 | 218000 | 218500 | 218500 | 217500 | 364 |
| 482 | 20240222 | 131200 | 59052882000 | 218500 | 218000 | 218500 | 217500 | 353 |
| 483 | 20240222 | 131100 | 58975893000 | 218000 | 218500 | 218500 | 217500 | 368 |
| 484 | 20240222 | 131000 | 58895696500 | 218500 | 218000 | 218500 | 217500 | 519 |
| 485 | 20240222 | 130900 | 58782518000 | 218000 | 218500 | 218500 | 217500 | 371 |
| 486 | 20240222 | 130800 | 58701660500 | 218500 | 217500 | 218500 | 217500 | 356 |
| 487 | 20240222 | 130700 | 58624042000 | 218000 | 217500 | 218000 | 217500 | 446 |
| 488 | 20240222 | 130600 | 58526963500 | 218000 | 218000 | 218000 | 217500 | 188 |
| 489 | 20240222 | 130500 | 58486027500 | 218000 | 218000 | 218000 | 217500 | 404 |
| 490 | 20240222 | 130400 | 58398066500 | 218000 | 218000 | 218000 | 217500 | 287 |
| 491 | 20240222 | 130300 | 58335561500 | 217500 | 218000 | 218500 | 217500 | 407 |
| 492 | 20240222 | 130200 | 58246894000 | 218500 | 218000 | 218500 | 217500 | 226 |
| 493 | 20240222 | 130100 | 58197619500 | 218000 | 218000 | 218500 | 217500 | 576 |
| 494 | 20240222 | 130000 | 58071941500 | 218500 | 218500 | 218500 | 218000 | 269 |
| 495 | 20240222 | 125900 | 58013234500 | 218500 | 218000 | 218500 | 218000 | 304 |
| 496 | 20240222 | 125800 | 57946892500 | 218500 | 218500 | 218500 | 218000 | 379 |
| 497 | 20240222 | 125700 | 57864160500 | 218000 | 218500 | 218500 | 218000 | 156 |
| 498 | 20240222 | 125600 | 57830106000 | 218500 | 218500 | 218500 | 218000 | 387 |
| 499 | 20240222 | 125500 | 57745667000 | 218500 | 218500 | 219000 | 218000 | 361 |
| 500 | 20240222 | 125400 | 57666835500 | 218500 | 218000 | 219000 | 218000 | 430 |
| 501 | 20240222 | 125300 | 57572980000 | 218500 | 218000 | 218500 | 218000 | 201 |
| 502 | 20240222 | 125200 | 57529094000 | 218500 | 218500 | 218500 | 218000 | 299 |
| 503 | 20240222 | 125100 | 57463861000 | 218500 | 218500 | 219000 | 218000 | 302 |
| 504 | 20240222 | 125000 | 57397823000 | 218000 | 219000 | 219000 | 218000 | 276 |
| 505 | 20240222 | 124900 | 57337484500 | 219000 | 219000 | 219000 | 218500 | 354 |
| 506 | 20240222 | 124800 | 57260060000 | 218500 | 218500 | 218500 | 218000 | 997 |
| 507 | 20240222 | 124700 | 57042319000 | 218500 | 218500 | 218500 | 218000 | 278 |
| 508 | 20240222 | 124600 | 56981625500 | 218000 | 218500 | 218500 | 218000 | 994 |
| 509 | 20240222 | 124500 | 56764551500 | 218500 | 218500 | 218500 | 218000 | 216 |
| 510 | 20240222 | 124400 | 56717412000 | 218000 | 218000 | 218500 | 217500 | 274 |
| 511 | 20240222 | 124300 | 56657711500 | 218000 | 218000 | 218500 | 217500 | 175 |
| 512 | 20240222 | 124200 | 56619531000 | 218500 | 218000 | 218500 | 217500 | 286 |
| 513 | 20240222 | 124100 | 56557147000 | 218500 | 218500 | 218500 | 218000 | 358 |
| 514 | 20240222 | 124000 | 56479048000 | 218500 | 218500 | 218500 | 218000 | 334 |
| 515 | 20240222 | 123900 | 56406131000 | 218000 | 218500 | 218500 | 218000 | 559 |
| 516 | 20240222 | 123800 | 56284135000 | 218500 | 218500 | 218500 | 218000 | 112 |
| 517 | 20240222 | 123700 | 56259664500 | 218000 | 218500 | 218500 | 218000 | 434 |
| 518 | 20240222 | 123600 | 56164963500 | 218000 | 218000 | 218500 | 218000 | 197 |
| 519 | 20240222 | 123500 | 56121974500 | 218500 | 218500 | 218500 | 218000 | 431 |
| 520 | 20240222 | 123400 | 56027932500 | 218500 | 218500 | 218500 | 218000 | 222 |
| 521 | 20240222 | 123300 | 55979486500 | 218500 | 218500 | 218500 | 218000 | 396 |
| 522 | 20240222 | 123200 | 55893066500 | 218500 | 218000 | 218500 | 218000 | 213 |
| 523 | 20240222 | 123100 | 55846568000 | 217500 | 218500 | 218500 | 217500 | 495 |
| 524 | 20240222 | 123000 | 55738624000 | 218000 | 218000 | 218500 | 217500 | 459 |
| 525 | 20240222 | 122900 | 55638595000 | 218000 | 218500 | 218500 | 217500 | 553 |
| 526 | 20240222 | 122800 | 55518100500 | 218500 | 218500 | 218500 | 217500 | 250 |
| 527 | 20240222 | 122700 | 55463565500 | 218500 | 218500 | 218500 | 217500 | 361 |
| 528 | 20240222 | 122600 | 55384913000 | 218500 | 218000 | 218500 | 217500 | 426 |
| 529 | 20240222 | 122500 | 55291980500 | 218000 | 218000 | 218500 | 217500 | 365 |
| 530 | 20240222 | 122400 | 55212345500 | 218500 | 218500 | 218500 | 217500 | 448 |
| 531 | 20240222 | 122300 | 55114613000 | 218500 | 218000 | 218500 | 217500 | 592 |
| 532 | 20240222 | 122200 | 54985643000 | 218000 | 218500 | 218500 | 217500 | 384 |
| 533 | 20240222 | 122100 | 54901919000 | 218000 | 218500 | 218500 | 217500 | 463 |
| 534 | 20240222 | 122000 | 54801037000 | 218000 | 218000 | 218500 | 218000 | 246 |
| 535 | 20240222 | 121900 | 54747377000 | 218000 | 217500 | 218500 | 217500 | 606 |
| 536 | 20240222 | 121800 | 54615379000 | 217500 | 217500 | 218000 | 217500 | 470 |
| 537 | 20240222 | 121700 | 54512939500 | 218000 | 217500 | 218000 | 217500 | 318 |
| 538 | 20240222 | 121600 | 54443711500 | 218000 | 217500 | 218000 | 217500 | 379 |
| 539 | 20240222 | 121500 | 54361203500 | 218000 | 217500 | 218000 | 217000 | 295 |
| 540 | 20240222 | 121400 | 54297029500 | 217500 | 218000 | 218000 | 217000 | 281 |
| 541 | 20240222 | 121300 | 54235909000 | 218000 | 218000 | 218000 | 217000 | 295 |
| 542 | 20240222 | 121200 | 54171734000 | 218000 | 217500 | 218000 | 217000 | 386 |
| 543 | 20240222 | 121100 | 54087666000 | 217000 | 217500 | 218000 | 217000 | 358 |
| 544 | 20240222 | 121000 | 54009790500 | 217000 | 217500 | 218000 | 217000 | 183 |
| 545 | 20240222 | 120900 | 53969950500 | 217000 | 218000 | 218000 | 217000 | 253 |
| 546 | 20240222 | 120800 | 53914889000 | 218000 | 218000 | 218000 | 217500 | 180 |
| 547 | 20240222 | 120700 | 53875706000 | 217500 | 217500 | 218000 | 217000 | 275 |
| 548 | 20240222 | 120600 | 53815894500 | 217500 | 217500 | 218000 | 217500 | 299 |
| 549 | 20240222 | 120500 | 53750807000 | 218000 | 217500 | 218000 | 217000 | 235 |
| 550 | 20240222 | 120400 | 53699632000 | 217000 | 217500 | 217500 | 217000 | 436 |
| 551 | 20240222 | 120300 | 53604921500 | 217500 | 217500 | 218000 | 217000 | 380 |
| 552 | 20240222 | 120200 | 53522159500 | 217500 | 217000 | 217500 | 217000 | 326 |
| 553 | 20240222 | 120100 | 53451336500 | 217500 | 217500 | 217500 | 217000 | 400 |
| 554 | 20240222 | 120000 | 53364410500 | 217500 | 217500 | 218000 | 217000 | 350 |
| 555 | 20240222 | 115900 | 53288295500 | 217500 | 217500 | 218000 | 217000 | 281 |
| 556 | 20240222 | 115800 | 53227128500 | 218000 | 217500 | 218000 | 217000 | 331 |
| 557 | 20240222 | 115700 | 53155117000 | 217500 | 217000 | 218000 | 217000 | 303 |
| 558 | 20240222 | 115600 | 53089244500 | 217500 | 217500 | 217500 | 217000 | 980 |
| 559 | 20240222 | 115500 | 52876218000 | 217500 | 217500 | 217500 | 217000 | 218 |
| 560 | 20240222 | 115400 | 52828836000 | 217500 | 217500 | 217500 | 217000 | 393 |
| 561 | 20240222 | 115300 | 52743452500 | 217500 | 217500 | 217500 | 217000 | 451 |
| 562 | 20240222 | 115200 | 52645517500 | 217500 | 217000 | 217500 | 217000 | 210 |
| 563 | 20240222 | 115100 | 52599895000 | 217500 | 217500 | 217500 | 217000 | 440 |
| 564 | 20240222 | 115000 | 52504316000 | 217000 | 217500 | 217500 | 217000 | 150 |
| 565 | 20240222 | 114900 | 52471697000 | 217500 | 217500 | 217500 | 217000 | 434 |
| 566 | 20240222 | 114800 | 52377448000 | 217500 | 216500 | 217500 | 216500 | 319 |
| 567 | 20240222 | 114700 | 52308190500 | 217000 | 217000 | 217500 | 216500 | 481 |
| 568 | 20240222 | 114600 | 52203812000 | 217000 | 217000 | 217000 | 216500 | 517 |
| 569 | 20240222 | 114500 | 52091669000 | 217000 | 217000 | 217500 | 216500 | 616 |
| 570 | 20240222 | 114400 | 51958101500 | 217000 | 217000 | 217000 | 216500 | 348 |
| 571 | 20240222 | 114300 | 51882641000 | 216500 | 217000 | 217000 | 216000 | 705 |
| 572 | 20240222 | 114200 | 51729787000 | 217000 | 216000 | 217000 | 216000 | 236 |
| 573 | 20240222 | 114100 | 51678725000 | 216500 | 217000 | 217000 | 216500 | 421 |
| 574 | 20240222 | 114000 | 51587491500 | 217000 | 216000 | 217000 | 215500 | 967 |
| 575 | 20240222 | 113900 | 51378178500 | 215500 | 216500 | 216500 | 215500 | 407 |
| 576 | 20240222 | 113800 | 51290213000 | 216500 | 216500 | 216500 | 216000 | 234 |
| 577 | 20240222 | 113700 | 51239622500 | 216000 | 216000 | 216500 | 215500 | 887 |
| 578 | 20240222 | 113600 | 51048189000 | 216000 | 216500 | 216500 | 216000 | 619 |
| 579 | 20240222 | 113500 | 50914401500 | 216500 | 216500 | 216500 | 216000 | 321 |
| 580 | 20240222 | 113400 | 50844990500 | 216500 | 216500 | 216500 | 216000 | 404 |
| 581 | 20240222 | 113300 | 50757669500 | 216500 | 216500 | 216500 | 216000 | 406 |
| 582 | 20240222 | 113200 | 50669843000 | 216500 | 217000 | 217000 | 216000 | 219 |
| 583 | 20240222 | 113100 | 50622403500 | 216500 | 217000 | 217000 | 216500 | 296 |
| 584 | 20240222 | 113000 | 50558256500 | 217000 | 217000 | 217000 | 216500 | 483 |
| 585 | 20240222 | 112900 | 50453596000 | 217000 | 217000 | 217000 | 216500 | 259 |
| 586 | 20240222 | 112800 | 50397451000 | 217000 | 216500 | 217000 | 216500 | 429 |
| 587 | 20240222 | 112700 | 50304500000 | 217000 | 216500 | 217000 | 216000 | 332 |
| 588 | 20240222 | 112600 | 50232569000 | 217000 | 217000 | 217000 | 216000 | 5268 |
| 589 | 20240222 | 112500 | 49091940500 | 217000 | 217000 | 217000 | 216500 | 307 |
| 590 | 20240222 | 112400 | 49025392000 | 216500 | 217000 | 217500 | 216500 | 616 |
| 591 | 20240222 | 112300 | 48891847500 | 217000 | 217000 | 217500 | 216500 | 895 |
| 592 | 20240222 | 112200 | 48697840000 | 217000 | 217000 | 217500 | 216500 | 553 |
| 593 | 20240222 | 112100 | 48577945000 | 217000 | 217500 | 217500 | 216500 | 818 |
| 594 | 20240222 | 112000 | 48400453500 | 217500 | 217500 | 217500 | 217000 | 357 |
| 595 | 20240222 | 111900 | 48322922500 | 217000 | 217500 | 218000 | 217000 | 465 |
| 596 | 20240222 | 111800 | 48221847000 | 217500 | 217500 | 218000 | 217000 | 445 |
| 597 | 20240222 | 111700 | 48125133500 | 217500 | 217500 | 218000 | 217000 | 273 |
| 598 | 20240222 | 111600 | 48065787500 | 217500 | 217500 | 217500 | 217000 | 518 |
| 599 | 20240222 | 111500 | 47953249000 | 217500 | 217000 | 217500 | 217000 | 605 |
| 600 | 20240222 | 111400 | 47821865000 | 217500 | 218000 | 218000 | 217000 | 345 |
| 601 | 20240222 | 111300 | 47746885500 | 218000 | 217500 | 218000 | 217000 | 225 |
| 602 | 20240222 | 111200 | 47697929500 | 217500 | 218000 | 218500 | 217500 | 876 |
| 603 | 20240222 | 111100 | 47507163500 | 218000 | 218000 | 218000 | 217500 | 356 |
| 604 | 20240222 | 111000 | 47429638500 | 218000 | 217500 | 218000 | 217500 | 361 |
| 605 | 20240222 | 110900 | 47351032500 | 218000 | 218500 | 218500 | 217500 | 210 |
| 606 | 20240222 | 110800 | 47305207000 | 218500 | 218000 | 218500 | 218000 | 370 |
| 607 | 20240222 | 110700 | 47224469000 | 218500 | 218500 | 218500 | 218000 | 236 |
| 608 | 20240222 | 110600 | 47172966000 | 218500 | 218500 | 218500 | 218000 | 387 |
| 609 | 20240222 | 110500 | 47088518500 | 218500 | 218500 | 218500 | 218000 | 395 |
| 610 | 20240222 | 110400 | 47002300500 | 218500 | 218500 | 218500 | 218000 | 256 |
| 611 | 20240222 | 110300 | 46946419000 | 218500 | 218500 | 218500 | 218000 | 535 |
| 612 | 20240222 | 110200 | 46829595000 | 218500 | 218500 | 218500 | 217500 | 291 |
| 613 | 20240222 | 110100 | 46766096500 | 218500 | 218500 | 218500 | 218000 | 402 |
| 614 | 20240222 | 110000 | 46678320500 | 218000 | 218000 | 218500 | 218000 | 430 |
| 615 | 20240222 | 105900 | 46584496500 | 218500 | 218500 | 218500 | 217500 | 510 |
| 616 | 20240222 | 105800 | 46473195500 | 218500 | 218500 | 218500 | 217500 | 333 |
| 617 | 20240222 | 105700 | 46400559500 | 218000 | 218000 | 218500 | 217500 | 380 |
| 618 | 20240222 | 105600 | 46317707000 | 217500 | 218000 | 218000 | 217500 | 390 |
| 619 | 20240222 | 105500 | 46232728500 | 218000 | 217500 | 218000 | 217500 | 322 |
| 620 | 20240222 | 105400 | 46162614000 | 218000 | 217500 | 218000 | 217500 | 386 |
| 621 | 20240222 | 105300 | 46078549000 | 217500 | 218000 | 218000 | 217500 | 257 |
| 622 | 20240222 | 105200 | 46022602500 | 218000 | 218000 | 218000 | 217500 | 382 |
| 623 | 20240222 | 105100 | 45939451500 | 218000 | 218000 | 218000 | 217500 | 511 |
| 624 | 20240222 | 105000 | 45828196000 | 218000 | 218000 | 218500 | 217500 | 319 |
| 625 | 20240222 | 104900 | 45758688000 | 218000 | 218000 | 218000 | 217500 | 372 |
| 626 | 20240222 | 104800 | 45677675500 | 218000 | 217500 | 218500 | 217500 | 307 |
| 627 | 20240222 | 104700 | 45610791500 | 218000 | 218000 | 218000 | 217500 | 572 |
| 628 | 20240222 | 104600 | 45486177500 | 218000 | 218000 | 218000 | 217500 | 325 |
| 629 | 20240222 | 104500 | 45415417000 | 218000 | 217500 | 218000 | 217500 | 356 |
| 630 | 20240222 | 104400 | 45337900500 | 218000 | 218000 | 218000 | 217500 | 376 |
| 631 | 20240222 | 104300 | 45256013000 | 218000 | 218000 | 218000 | 217500 | 205 |
| 632 | 20240222 | 104200 | 45211348000 | 217500 | 218000 | 218500 | 217500 | 594 |
| 633 | 20240222 | 104100 | 45081931500 | 218000 | 217500 | 218000 | 217500 | 301 |
| 634 | 20240222 | 104000 | 45016350000 | 218000 | 218000 | 218500 | 217500 | 460 |
| 635 | 20240222 | 103900 | 44916167500 | 218000 | 218500 | 218500 | 218000 | 316 |
| 636 | 20240222 | 103800 | 44847213000 | 218500 | 218000 | 218500 | 217500 | 614 |
| 637 | 20240222 | 103700 | 44713486500 | 218000 | 218000 | 218000 | 217000 | 437 |
| 638 | 20240222 | 103600 | 44618378500 | 217500 | 217500 | 218000 | 217000 | 529 |
| 639 | 20240222 | 103500 | 44503441000 | 217500 | 217500 | 218000 | 217000 | 522 |
| 640 | 20240222 | 103400 | 44389825000 | 217500 | 218000 | 218000 | 217500 | 760 |
| 641 | 20240222 | 103300 | 44224279500 | 218000 | 217000 | 218000 | 216500 | 1152 |
| 642 | 20240222 | 103200 | 43974215000 | 216500 | 217500 | 218000 | 216500 | 4985 |
| 643 | 20240222 | 103100 | 42892168000 | 218000 | 218000 | 218000 | 217500 | 551 |
| 644 | 20240222 | 103000 | 42772203500 | 218000 | 218500 | 218500 | 217500 | 677 |
| 645 | 20240222 | 102900 | 42624720000 | 218500 | 218500 | 218500 | 217500 | 3018 |
| 646 | 20240222 | 102800 | 41966802000 | 218500 | 218000 | 218500 | 218000 | 483 |
| 647 | 20240222 | 102700 | 41861397000 | 218500 | 218500 | 218500 | 218000 | 437 |
| 648 | 20240222 | 102600 | 41765957500 | 218500 | 218500 | 218500 | 218000 | 929 |
| 649 | 20240222 | 102500 | 41563039500 | 218500 | 219000 | 219000 | 218500 | 400 |
| 650 | 20240222 | 102400 | 41475529500 | 219000 | 219000 | 219500 | 218500 | 858 |
| 651 | 20240222 | 102300 | 41287668500 | 219000 | 219500 | 219500 | 218500 | 446 |
| 652 | 20240222 | 102200 | 41190027500 | 219500 | 219500 | 219500 | 219000 | 767 |
| 653 | 20240222 | 102100 | 41021789500 | 219000 | 219000 | 219500 | 219000 | 1968 |
| 654 | 20240222 | 102000 | 40589957000 | 219500 | 219500 | 219500 | 219000 | 782 |
| 655 | 20240222 | 101900 | 40418480500 | 219500 | 219500 | 219500 | 219000 | 628 |
| 656 | 20240222 | 101800 | 40280794000 | 219000 | 219500 | 219500 | 218500 | 991 |
| 657 | 20240222 | 101700 | 40063395000 | 219500 | 219000 | 219500 | 218500 | 663 |
| 658 | 20240222 | 101600 | 39918245000 | 219000 | 219000 | 219000 | 218500 | 647 |
| 659 | 20240222 | 101500 | 39776694000 | 219000 | 218000 | 219000 | 218000 | 811 |
| 660 | 20240222 | 101400 | 39599351000 | 218500 | 218500 | 219000 | 218000 | 795 |
| 661 | 20240222 | 101300 | 39425569000 | 218500 | 218500 | 218500 | 218000 | 967 |
| 662 | 20240222 | 101200 | 39214482500 | 218500 | 219000 | 219000 | 218000 | 1363 |
| 663 | 20240222 | 101100 | 38916765500 | 219000 | 219000 | 219000 | 218500 | 671 |
| 664 | 20240222 | 101000 | 38769997000 | 219000 | 219000 | 219000 | 218500 | 554 |
| 665 | 20240222 | 100900 | 38648811000 | 219000 | 219000 | 219000 | 218500 | 642 |
| 666 | 20240222 | 100800 | 38508389500 | 219000 | 219000 | 219000 | 218000 | 441 |
| 667 | 20240222 | 100700 | 38411944500 | 219000 | 219000 | 219000 | 218500 | 556 |
| 668 | 20240222 | 100600 | 38290334500 | 218500 | 218500 | 219000 | 218500 | 394 |
| 669 | 20240222 | 100500 | 38204172500 | 219000 | 218000 | 219000 | 218000 | 851 |
| 670 | 20240222 | 100400 | 38018319000 | 218500 | 219500 | 219500 | 218000 | 1447 |
| 671 | 20240222 | 100300 | 37701977500 | 219000 | 219000 | 220000 | 218500 | 1369 |
| 672 | 20240222 | 100200 | 37402080500 | 219500 | 219500 | 220000 | 219000 | 849 |
| 673 | 20240222 | 100100 | 37215784000 | 219500 | 219500 | 220000 | 219000 | 897 |
| 674 | 20240222 | 100000 | 37018857000 | 219500 | 221000 | 221500 | 219000 | 3449 |
| 675 | 20240222 | 095900 | 36257683000 | 221000 | 220500 | 221500 | 220500 | 5513 |
| 676 | 20240222 | 095800 | 35038757500 | 221000 | 220500 | 221000 | 220000 | 3025 |
| 677 | 20240222 | 095700 | 34371851000 | 220500 | 220500 | 220500 | 220000 | 1370 |
| 678 | 20240222 | 095600 | 34069916000 | 220000 | 220500 | 220500 | 219500 | 1841 |
| 679 | 20240222 | 095500 | 33664253000 | 220500 | 219500 | 220500 | 219000 | 4336 |
| 680 | 20240222 | 095400 | 32710578000 | 220000 | 220000 | 220000 | 219500 | 2032 |
| 681 | 20240222 | 095300 | 32263777000 | 220000 | 219500 | 220000 | 219500 | 1664 |
| 682 | 20240222 | 095200 | 31897930500 | 219500 | 219500 | 220000 | 219000 | 2342 |
| 683 | 20240222 | 095100 | 31383339500 | 219500 | 219000 | 219500 | 218500 | 1242 |
| 684 | 20240222 | 095000 | 31110906500 | 219000 | 220000 | 220000 | 219000 | 1369 |
| 685 | 20240222 | 094900 | 30810445000 | 219500 | 219500 | 220000 | 219000 | 1659 |
| 686 | 20240222 | 094800 | 30446312500 | 219500 | 219500 | 220000 | 219000 | 2507 |
| 687 | 20240222 | 094700 | 29895783000 | 219500 | 219000 | 220000 | 218500 | 7290 |
| 688 | 20240222 | 094600 | 28295694000 | 219000 | 219000 | 219500 | 218000 | 3502 |
| 689 | 20240222 | 094500 | 27529379000 | 219500 | 219500 | 219500 | 219000 | 2070 |
| 690 | 20240222 | 094400 | 27075272000 | 219500 | 219500 | 219500 | 218500 | 1738 |
| 691 | 20240222 | 094300 | 26694204500 | 219000 | 220000 | 220000 | 219000 | 1774 |
| 692 | 20240222 | 094200 | 26304805500 | 220000 | 219500 | 220000 | 219500 | 3577 |
| 693 | 20240222 | 094100 | 25518955000 | 220000 | 220000 | 220000 | 219500 | 2335 |
| 694 | 20240222 | 094000 | 25005734500 | 219500 | 219000 | 220000 | 219000 | 2687 |
| 695 | 20240222 | 093900 | 24415944000 | 219000 | 219000 | 219500 | 218500 | 1428 |
| 696 | 20240222 | 093800 | 24103157000 | 219000 | 219500 | 219500 | 218500 | 1440 |
| 697 | 20240222 | 093700 | 23787492000 | 219500 | 219000 | 220000 | 219000 | 4765 |
| 698 | 20240222 | 093600 | 22741852500 | 219000 | 218500 | 219000 | 217500 | 2498 |
| 699 | 20240222 | 093500 | 22195762500 | 218500 | 219000 | 220000 | 218000 | 9485 |
| 700 | 20240222 | 093400 | 20115258000 | 219500 | 219000 | 219500 | 218500 | 5931 |
| 701 | 20240222 | 093300 | 18816631500 | 219000 | 217500 | 219000 | 217500 | 8423 |
| 702 | 20240222 | 093200 | 16977880000 | 217500 | 217000 | 218000 | 216500 | 8205 |
| 703 | 20240222 | 093100 | 15194462000 | 216500 | 217000 | 217500 | 216500 | 2563 |
| 704 | 20240222 | 093000 | 14638203000 | 217500 | 217000 | 218000 | 217000 | 2332 |
| 705 | 20240222 | 092900 | 14131063500 | 218000 | 217500 | 218000 | 217000 | 3125 |
| 706 | 20240222 | 092800 | 13450593500 | 218000 | 218000 | 218000 | 217500 | 478 |
| 707 | 20240222 | 092700 | 13346490000 | 218000 | 218000 | 218000 | 217000 | 870 |
| 708 | 20240222 | 092600 | 13157200500 | 217500 | 217500 | 218000 | 217000 | 1244 |
| 709 | 20240222 | 092500 | 12886611500 | 217500 | 217000 | 217500 | 216500 | 1694 |
| 710 | 20240222 | 092400 | 12519132500 | 216500 | 217500 | 218000 | 216000 | 1765 |
| 711 | 20240222 | 092300 | 12135953500 | 217500 | 218000 | 218500 | 217000 | 3720 |
| 712 | 20240222 | 092200 | 11325179000 | 218000 | 216000 | 218000 | 216000 | 7375 |
| 713 | 20240222 | 092100 | 9723691000 | 216000 | 216500 | 216500 | 216000 | 1095 |
| 714 | 20240222 | 092000 | 9486805000 | 216500 | 216500 | 217000 | 216000 | 1765 |
| 715 | 20240222 | 091900 | 9104464000 | 216000 | 215000 | 217000 | 215000 | 6008 |
| 716 | 20240222 | 091800 | 7806779500 | 215000 | 215000 | 215500 | 214500 | 845 |
| 717 | 20240222 | 091700 | 7625045000 | 215000 | 215000 | 215500 | 214500 | 929 |
| 718 | 20240222 | 091600 | 7425338000 | 215000 | 215000 | 216000 | 214500 | 5787 |
| 719 | 20240222 | 091500 | 6179710500 | 214500 | 214000 | 215000 | 213000 | 2421 |
| 720 | 20240222 | 091400 | 5661033000 | 214000 | 214000 | 214500 | 213500 | 1937 |
| 721 | 20240222 | 091300 | 5246547500 | 214000 | 213500 | 215000 | 213500 | 4008 |
| 722 | 20240222 | 091200 | 4388423000 | 213500 | 213000 | 213500 | 212500 | 1676 |
| 723 | 20240222 | 091100 | 4031183000 | 212500 | 212000 | 213000 | 211500 | 1884 |
| 724 | 20240222 | 091000 | 3630817500 | 211500 | 211500 | 212000 | 211500 | 291 |
| 725 | 20240222 | 090900 | 3569225000 | 211500 | 210500 | 211500 | 210500 | 1146 |
| 726 | 20240222 | 090800 | 3327344500 | 210500 | 211500 | 211500 | 210500 | 1148 |
| 727 | 20240222 | 090700 | 3085203500 | 211000 | 211500 | 211500 | 211000 | 1540 |
| 728 | 20240222 | 090600 | 2760150500 | 211500 | 211000 | 212000 | 211000 | 480 |
| 729 | 20240222 | 090500 | 2658635500 | 211000 | 212500 | 212500 | 211000 | 2227 |
| 730 | 20240222 | 090400 | 2186531000 | 212000 | 211500 | 212500 | 211000 | 1412 |
| 731 | 20240222 | 090300 | 1887290500 | 211500 | 211500 | 211500 | 211000 | 797 |
| 732 | 20240222 | 090200 | 1718968500 | 211000 | 212000 | 212000 | 210000 | 2057 |
| 733 | 20240222 | 090100 | 1284195000 | 212000 | 211500 | 212000 | 210500 | 2485 |
| 734 | 20240222 | 090000 | 759749500 | 211000 | 212000 | 212000 | 210000 | 3597 |