43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 205900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 3 | 20240221 | 205800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 4 | 20240221 | 205700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 5 | 20240221 | 205600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 6 | 20240221 | 205500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 7 | 20240221 | 205400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 8 | 20240221 | 205300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 9 | 20240221 | 205200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 10 | 20240221 | 205100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 11 | 20240221 | 205000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 12 | 20240221 | 204900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 13 | 20240221 | 204800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 14 | 20240221 | 204700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 15 | 20240221 | 204600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 16 | 20240221 | 204500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 17 | 20240221 | 204400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 18 | 20240221 | 204300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 19 | 20240221 | 204200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 20 | 20240221 | 204100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 21 | 20240221 | 204000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 22 | 20240221 | 203900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 23 | 20240221 | 203800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 24 | 20240221 | 203700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 25 | 20240221 | 203600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 26 | 20240221 | 203500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 27 | 20240221 | 203400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 28 | 20240221 | 203300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 29 | 20240221 | 203200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 30 | 20240221 | 203100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 31 | 20240221 | 203000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 32 | 20240221 | 202900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 33 | 20240221 | 202800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 34 | 20240221 | 202700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 35 | 20240221 | 202600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 36 | 20240221 | 202500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 37 | 20240221 | 202400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 38 | 20240221 | 202300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 39 | 20240221 | 202200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 40 | 20240221 | 202100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 41 | 20240221 | 202000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 42 | 20240221 | 201900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 43 | 20240221 | 201800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 44 | 20240221 | 201700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 45 | 20240221 | 201600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 46 | 20240221 | 201500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 47 | 20240221 | 201400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 48 | 20240221 | 201300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 49 | 20240221 | 201200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 50 | 20240221 | 201100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 51 | 20240221 | 201000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 52 | 20240221 | 200900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 53 | 20240221 | 200800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 54 | 20240221 | 200700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 55 | 20240221 | 200600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 56 | 20240221 | 200500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 57 | 20240221 | 200400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 58 | 20240221 | 200300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 59 | 20240221 | 200200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 60 | 20240221 | 200100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 61 | 20240221 | 200000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 62 | 20240221 | 195900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 63 | 20240221 | 195800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 64 | 20240221 | 195700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 65 | 20240221 | 195600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 66 | 20240221 | 195500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 67 | 20240221 | 195400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 68 | 20240221 | 195300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 69 | 20240221 | 195200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 70 | 20240221 | 195100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 71 | 20240221 | 195000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 72 | 20240221 | 194900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 73 | 20240221 | 194800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 74 | 20240221 | 194700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 75 | 20240221 | 194600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 76 | 20240221 | 194500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 77 | 20240221 | 194400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 78 | 20240221 | 194300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 79 | 20240221 | 194200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 80 | 20240221 | 194100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 81 | 20240221 | 194000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 82 | 20240221 | 193900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 83 | 20240221 | 193800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 84 | 20240221 | 193700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 85 | 20240221 | 193600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 86 | 20240221 | 193500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 87 | 20240221 | 193400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 88 | 20240221 | 193300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 89 | 20240221 | 193200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 90 | 20240221 | 193100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 91 | 20240221 | 193000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 92 | 20240221 | 192900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 93 | 20240221 | 192800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 94 | 20240221 | 192700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 95 | 20240221 | 192600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 96 | 20240221 | 192500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 97 | 20240221 | 192400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 98 | 20240221 | 192300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 99 | 20240221 | 192200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 100 | 20240221 | 192100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 101 | 20240221 | 192000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 102 | 20240221 | 191900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 103 | 20240221 | 191800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 104 | 20240221 | 191700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 105 | 20240221 | 191600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 106 | 20240221 | 191500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 107 | 20240221 | 191400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 108 | 20240221 | 191300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 109 | 20240221 | 191200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 110 | 20240221 | 191100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 111 | 20240221 | 191000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 112 | 20240221 | 190900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 113 | 20240221 | 190800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 114 | 20240221 | 190700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 115 | 20240221 | 190600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 116 | 20240221 | 190500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 117 | 20240221 | 190400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 118 | 20240221 | 190300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 119 | 20240221 | 190200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 120 | 20240221 | 190100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 121 | 20240221 | 190000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 122 | 20240221 | 185900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 123 | 20240221 | 185800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 124 | 20240221 | 185700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 125 | 20240221 | 185600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 126 | 20240221 | 185500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 127 | 20240221 | 185400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 128 | 20240221 | 185300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 129 | 20240221 | 185200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 130 | 20240221 | 185100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 131 | 20240221 | 185000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 132 | 20240221 | 184900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 133 | 20240221 | 184800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 134 | 20240221 | 184700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 135 | 20240221 | 184600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 136 | 20240221 | 184500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 137 | 20240221 | 184400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 138 | 20240221 | 184300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 139 | 20240221 | 184200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 140 | 20240221 | 184100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 141 | 20240221 | 184000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 142 | 20240221 | 183900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 143 | 20240221 | 183800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 144 | 20240221 | 183700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 145 | 20240221 | 183600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 146 | 20240221 | 183500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 147 | 20240221 | 183400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 148 | 20240221 | 183300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 149 | 20240221 | 183200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 150 | 20240221 | 183100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 151 | 20240221 | 183000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 152 | 20240221 | 182900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 153 | 20240221 | 182800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 154 | 20240221 | 182700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 155 | 20240221 | 182600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 156 | 20240221 | 182500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 157 | 20240221 | 182400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 158 | 20240221 | 182300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 159 | 20240221 | 182200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 160 | 20240221 | 182100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 161 | 20240221 | 182000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 162 | 20240221 | 181900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 163 | 20240221 | 181800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 164 | 20240221 | 181700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 165 | 20240221 | 181600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 166 | 20240221 | 181500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 167 | 20240221 | 181400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 168 | 20240221 | 181300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 169 | 20240221 | 181200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 170 | 20240221 | 181100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 171 | 20240221 | 181000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 172 | 20240221 | 180900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 173 | 20240221 | 180800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 174 | 20240221 | 180700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 175 | 20240221 | 180600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 176 | 20240221 | 180500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 177 | 20240221 | 180400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 178 | 20240221 | 180300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 179 | 20240221 | 180200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 180 | 20240221 | 180100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 181 | 20240221 | 180000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 182 | 20240221 | 175900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 183 | 20240221 | 175800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 184 | 20240221 | 175700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 185 | 20240221 | 175600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 186 | 20240221 | 175500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 187 | 20240221 | 175400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 188 | 20240221 | 175300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 189 | 20240221 | 175200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 190 | 20240221 | 175100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 191 | 20240221 | 175000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 192 | 20240221 | 174900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 193 | 20240221 | 174800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 194 | 20240221 | 174700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 195 | 20240221 | 174600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 196 | 20240221 | 174500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 197 | 20240221 | 174400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 198 | 20240221 | 174300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 199 | 20240221 | 174200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 200 | 20240221 | 174100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 201 | 20240221 | 174000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 202 | 20240221 | 173900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 203 | 20240221 | 173800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 204 | 20240221 | 173700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 205 | 20240221 | 173600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 206 | 20240221 | 173500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 207 | 20240221 | 173400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 208 | 20240221 | 173300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 209 | 20240221 | 173200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 210 | 20240221 | 173100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 211 | 20240221 | 173000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 212 | 20240221 | 172900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 213 | 20240221 | 172800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 214 | 20240221 | 172700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 215 | 20240221 | 172600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 216 | 20240221 | 172500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 217 | 20240221 | 172400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 218 | 20240221 | 172300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 219 | 20240221 | 172200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 220 | 20240221 | 172100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 221 | 20240221 | 172000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 222 | 20240221 | 171900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 223 | 20240221 | 171800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 224 | 20240221 | 171700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 225 | 20240221 | 171600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 226 | 20240221 | 171500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 227 | 20240221 | 171400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 228 | 20240221 | 171300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 229 | 20240221 | 171200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 230 | 20240221 | 171100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 231 | 20240221 | 171000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 232 | 20240221 | 170900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 233 | 20240221 | 170800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 234 | 20240221 | 170700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 235 | 20240221 | 170600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 236 | 20240221 | 170500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 237 | 20240221 | 170400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 238 | 20240221 | 170300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 239 | 20240221 | 170200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 240 | 20240221 | 170100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 241 | 20240221 | 170000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 242 | 20240221 | 165900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 243 | 20240221 | 165800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 244 | 20240221 | 165700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 245 | 20240221 | 165600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 246 | 20240221 | 165500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 247 | 20240221 | 165400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 248 | 20240221 | 165300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 249 | 20240221 | 165200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 250 | 20240221 | 165100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 251 | 20240221 | 165000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 252 | 20240221 | 164900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 253 | 20240221 | 164800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 254 | 20240221 | 164700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 255 | 20240221 | 164600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 256 | 20240221 | 164500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 257 | 20240221 | 164400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 258 | 20240221 | 164300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 259 | 20240221 | 164200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 260 | 20240221 | 164100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 261 | 20240221 | 164000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 262 | 20240221 | 163900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 263 | 20240221 | 163800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 264 | 20240221 | 163700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 265 | 20240221 | 163600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 266 | 20240221 | 163500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 267 | 20240221 | 163400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 268 | 20240221 | 163300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 269 | 20240221 | 163200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 270 | 20240221 | 163100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 271 | 20240221 | 163000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 272 | 20240221 | 162900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 273 | 20240221 | 162800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 274 | 20240221 | 162700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 275 | 20240221 | 162600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 276 | 20240221 | 162500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 277 | 20240221 | 162400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 278 | 20240221 | 162300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 279 | 20240221 | 162200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 280 | 20240221 | 162100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 281 | 20240221 | 162000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 282 | 20240221 | 161900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 283 | 20240221 | 161800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 284 | 20240221 | 161700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 285 | 20240221 | 161600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 286 | 20240221 | 161500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 287 | 20240221 | 161400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 288 | 20240221 | 161300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 289 | 20240221 | 161200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 290 | 20240221 | 161100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 291 | 20240221 | 161000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 292 | 20240221 | 160900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 293 | 20240221 | 160800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 294 | 20240221 | 160700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 295 | 20240221 | 160600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 296 | 20240221 | 160500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 297 | 20240221 | 160400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 298 | 20240221 | 160300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 299 | 20240221 | 160200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 300 | 20240221 | 160100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 301 | 20240221 | 160000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 302 | 20240221 | 155900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 303 | 20240221 | 155800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 304 | 20240221 | 155700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 305 | 20240221 | 155600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 306 | 20240221 | 155500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 307 | 20240221 | 155400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 308 | 20240221 | 155300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 309 | 20240221 | 155200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 310 | 20240221 | 155100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 311 | 20240221 | 155000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 312 | 20240221 | 154900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 313 | 20240221 | 154800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 314 | 20240221 | 154700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 315 | 20240221 | 154600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 316 | 20240221 | 154500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 317 | 20240221 | 154400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 318 | 20240221 | 154300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 319 | 20240221 | 154200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 320 | 20240221 | 154100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 321 | 20240221 | 154000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 322 | 20240221 | 153900 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 323 | 20240221 | 153800 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 324 | 20240221 | 153700 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 325 | 20240221 | 153600 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 326 | 20240221 | 153500 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 327 | 20240221 | 153400 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 328 | 20240221 | 153300 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 329 | 20240221 | 153200 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 330 | 20240221 | 153100 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 0 |
| 331 | 20240221 | 153000 | 393410234000 | 326500 | 326500 | 326500 | 326500 | 9525 |
| 332 | 20240221 | 152900 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 333 | 20240221 | 152800 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 334 | 20240221 | 152700 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 335 | 20240221 | 152600 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 336 | 20240221 | 152500 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 337 | 20240221 | 152400 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 338 | 20240221 | 152300 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 339 | 20240221 | 152200 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 340 | 20240221 | 152100 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 341 | 20240221 | 152000 | 390300321500 | 327000 | 327000 | 327000 | 327000 | 0 |
| 342 | 20240221 | 151900 | 390300321500 | 327000 | 324000 | 327000 | 323500 | 6199 |
| 343 | 20240221 | 151800 | 388284138500 | 324000 | 324000 | 324000 | 323000 | 3581 |
| 344 | 20240221 | 151700 | 387124976500 | 324000 | 322500 | 324000 | 322500 | 3217 |
| 345 | 20240221 | 151600 | 386085586500 | 322500 | 322000 | 323000 | 321500 | 3451 |
| 346 | 20240221 | 151500 | 384973429500 | 322000 | 321500 | 322000 | 321000 | 2526 |
| 347 | 20240221 | 151400 | 384161019500 | 321500 | 322000 | 322000 | 321000 | 2102 |
| 348 | 20240221 | 151300 | 383485193500 | 321500 | 321000 | 323000 | 321000 | 5298 |
| 349 | 20240221 | 151200 | 381778431000 | 321500 | 320500 | 321500 | 319500 | 1557 |
| 350 | 20240221 | 151100 | 381278967000 | 320500 | 319500 | 321500 | 319500 | 6576 |
| 351 | 20240221 | 151000 | 379172459500 | 320000 | 319500 | 320000 | 318000 | 3212 |
| 352 | 20240221 | 150900 | 378147578000 | 320000 | 315500 | 320000 | 314500 | 4078 |
| 353 | 20240221 | 150800 | 376853102000 | 315000 | 316000 | 317500 | 314000 | 5763 |
| 354 | 20240221 | 150700 | 375033636500 | 315500 | 314000 | 316500 | 313500 | 3229 |
| 355 | 20240221 | 150600 | 374017193000 | 314000 | 311500 | 314000 | 311500 | 2397 |
| 356 | 20240221 | 150500 | 373266646000 | 312000 | 313500 | 313500 | 310500 | 3095 |
| 357 | 20240221 | 150400 | 372302538500 | 313500 | 310500 | 316500 | 310000 | 4311 |
| 358 | 20240221 | 150300 | 370955155500 | 310000 | 307000 | 310500 | 306500 | 5434 |
| 359 | 20240221 | 150200 | 369280183000 | 307000 | 310500 | 312000 | 306500 | 16308 |
| 360 | 20240221 | 150100 | 364242387000 | 310500 | 315000 | 315000 | 310500 | 7531 |
| 361 | 20240221 | 150000 | 361889928000 | 315000 | 316500 | 319500 | 313500 | 7169 |
| 362 | 20240221 | 145900 | 359624560000 | 317000 | 313500 | 321500 | 313500 | 5034 |
| 363 | 20240221 | 145800 | 358031881000 | 313500 | 312500 | 315000 | 310500 | 8557 |
| 364 | 20240221 | 145700 | 355359736000 | 313000 | 322000 | 324000 | 312500 | 8408 |
| 365 | 20240221 | 145600 | 352672026500 | 322000 | 317500 | 323000 | 317500 | 6743 |
| 366 | 20240221 | 145500 | 350511478000 | 318000 | 308500 | 318000 | 306000 | 12229 |
| 367 | 20240221 | 145400 | 346675201000 | 305000 | 304500 | 309000 | 304500 | 21227 |
| 368 | 20240221 | 145300 | 340208058500 | 304500 | 304500 | 304500 | 304500 | 0 |
| 369 | 20240221 | 145200 | 340208058500 | 304500 | 318500 | 319000 | 304500 | 15027 |
| 370 | 20240221 | 145100 | 335509079500 | 318500 | 323000 | 323500 | 318500 | 7895 |
| 371 | 20240221 | 145000 | 332981719500 | 323000 | 325000 | 325500 | 321500 | 3502 |
| 372 | 20240221 | 144900 | 331850219500 | 324500 | 323000 | 324500 | 322000 | 2705 |
| 373 | 20240221 | 144800 | 330976054000 | 322500 | 321500 | 324500 | 320000 | 3940 |
| 374 | 20240221 | 144700 | 329712471000 | 322000 | 323000 | 325000 | 320000 | 8085 |
| 375 | 20240221 | 144600 | 327112812000 | 323000 | 327000 | 327000 | 323000 | 2984 |
| 376 | 20240221 | 144500 | 326142936500 | 327000 | 329000 | 329000 | 326500 | 1746 |
| 377 | 20240221 | 144400 | 325570457500 | 328500 | 330000 | 330500 | 328500 | 474 |
| 378 | 20240221 | 144300 | 325414216500 | 330500 | 331000 | 331500 | 330500 | 632 |
| 379 | 20240221 | 144200 | 325205128500 | 330500 | 328000 | 331000 | 327500 | 950 |
| 380 | 20240221 | 144100 | 324892399000 | 328000 | 330500 | 331500 | 327500 | 1918 |
| 381 | 20240221 | 144000 | 324260074000 | 330500 | 331000 | 332500 | 330500 | 1372 |
| 382 | 20240221 | 143900 | 323805152500 | 331500 | 329000 | 332000 | 328500 | 5931 |
| 383 | 20240221 | 143800 | 321845662000 | 328500 | 325500 | 329500 | 325500 | 3046 |
| 384 | 20240221 | 143700 | 320846722000 | 325500 | 322500 | 325500 | 322000 | 3049 |
| 385 | 20240221 | 143600 | 319859343000 | 322500 | 320000 | 322500 | 320000 | 9301 |
| 386 | 20240221 | 143500 | 316880586000 | 320500 | 324500 | 325000 | 320000 | 12933 |
| 387 | 20240221 | 143400 | 312717287500 | 324500 | 326000 | 326500 | 324000 | 6122 |
| 388 | 20240221 | 143300 | 310726504000 | 325500 | 327000 | 327500 | 325500 | 3901 |
| 389 | 20240221 | 143200 | 309453939500 | 327000 | 327000 | 327500 | 327000 | 1909 |
| 390 | 20240221 | 143100 | 308829600000 | 327000 | 328500 | 329000 | 327000 | 2868 |
| 391 | 20240221 | 143000 | 307889026000 | 329000 | 329500 | 329500 | 328500 | 847 |
| 392 | 20240221 | 142900 | 307610346000 | 329000 | 329000 | 329500 | 328500 | 1065 |
| 393 | 20240221 | 142800 | 307260053000 | 329000 | 328500 | 329000 | 328000 | 679 |
| 394 | 20240221 | 142700 | 307036767500 | 328000 | 327500 | 328500 | 327500 | 1302 |
| 395 | 20240221 | 142600 | 306609886000 | 328000 | 328500 | 329000 | 327500 | 2166 |
| 396 | 20240221 | 142500 | 305899297000 | 329000 | 327000 | 329000 | 326500 | 1556 |
| 397 | 20240221 | 142400 | 305389791500 | 327000 | 327500 | 327500 | 326500 | 3703 |
| 398 | 20240221 | 142300 | 304179427000 | 327000 | 331500 | 331500 | 327000 | 5851 |
| 399 | 20240221 | 142200 | 302253124500 | 331500 | 331500 | 331500 | 331000 | 556 |
| 400 | 20240221 | 142100 | 302068955500 | 331000 | 330000 | 331500 | 330000 | 1516 |
| 401 | 20240221 | 142000 | 301567813500 | 330000 | 333500 | 334000 | 330000 | 4067 |
| 402 | 20240221 | 141900 | 300217449000 | 333500 | 334500 | 335000 | 333500 | 1957 |
| 403 | 20240221 | 141800 | 299563270000 | 335000 | 334500 | 335000 | 334000 | 648 |
| 404 | 20240221 | 141700 | 299346432000 | 334500 | 334500 | 335000 | 334000 | 725 |
| 405 | 20240221 | 141600 | 299103851000 | 334500 | 334000 | 334500 | 333500 | 545 |
| 406 | 20240221 | 141500 | 298921754000 | 334500 | 333500 | 334500 | 333500 | 831 |
| 407 | 20240221 | 141400 | 298644122000 | 333500 | 333500 | 333500 | 333000 | 443 |
| 408 | 20240221 | 141300 | 298496422500 | 333000 | 333000 | 334000 | 333000 | 711 |
| 409 | 20240221 | 141200 | 298259347000 | 333000 | 333500 | 333500 | 333000 | 475 |
| 410 | 20240221 | 141100 | 298100982000 | 333500 | 333000 | 333500 | 332500 | 628 |
| 411 | 20240221 | 141000 | 297891923000 | 333000 | 332500 | 333000 | 332500 | 346 |
| 412 | 20240221 | 140900 | 297776851500 | 332500 | 334000 | 334000 | 332000 | 3187 |
| 413 | 20240221 | 140800 | 296715569000 | 334500 | 334500 | 334500 | 333500 | 915 |
| 414 | 20240221 | 140700 | 296409871500 | 334000 | 333500 | 335000 | 333000 | 2735 |
| 415 | 20240221 | 140600 | 295496568500 | 333500 | 331500 | 333500 | 331500 | 1768 |
| 416 | 20240221 | 140500 | 294908686500 | 331500 | 330000 | 332000 | 329500 | 1250 |
| 417 | 20240221 | 140400 | 294495300500 | 329500 | 330500 | 330500 | 329500 | 1653 |
| 418 | 20240221 | 140300 | 293949908000 | 330500 | 331500 | 332000 | 330000 | 2667 |
| 419 | 20240221 | 140200 | 293067144000 | 331000 | 328500 | 331500 | 328000 | 3305 |
| 420 | 20240221 | 140100 | 291977194000 | 328000 | 329000 | 329000 | 325500 | 9260 |
| 421 | 20240221 | 140000 | 288946000000 | 329000 | 334000 | 334000 | 328000 | 16932 |
| 422 | 20240221 | 135900 | 283342766000 | 333500 | 333500 | 334500 | 333000 | 2520 |
| 423 | 20240221 | 135800 | 282501861500 | 333500 | 334000 | 334500 | 333500 | 3289 |
| 424 | 20240221 | 135700 | 281403938500 | 334000 | 336000 | 336500 | 334000 | 3917 |
| 425 | 20240221 | 135600 | 280092476500 | 336000 | 336000 | 336500 | 335500 | 961 |
| 426 | 20240221 | 135500 | 279769516000 | 336000 | 336500 | 336500 | 335500 | 2019 |
| 427 | 20240221 | 135400 | 279090908500 | 336500 | 335000 | 336500 | 334500 | 2182 |
| 428 | 20240221 | 135300 | 278359240000 | 335000 | 337500 | 337500 | 334500 | 4768 |
| 429 | 20240221 | 135200 | 276756368000 | 337500 | 339000 | 339500 | 337500 | 1703 |
| 430 | 20240221 | 135100 | 276179887000 | 339000 | 339500 | 339500 | 339000 | 504 |
| 431 | 20240221 | 135000 | 276008936500 | 339500 | 339500 | 340000 | 339500 | 771 |
| 432 | 20240221 | 134900 | 275747178500 | 339500 | 340000 | 340500 | 339500 | 1068 |
| 433 | 20240221 | 134800 | 275384124000 | 340000 | 340000 | 340500 | 340000 | 269 |
| 434 | 20240221 | 134700 | 275292637500 | 340500 | 340000 | 340500 | 340000 | 454 |
| 435 | 20240221 | 134600 | 275138275500 | 340000 | 340000 | 340500 | 340000 | 366 |
| 436 | 20240221 | 134500 | 275013821500 | 340000 | 340500 | 340500 | 340000 | 335 |
| 437 | 20240221 | 134400 | 274899860000 | 340500 | 341000 | 341000 | 340500 | 270 |
| 438 | 20240221 | 134300 | 274807890000 | 340500 | 340000 | 341000 | 340000 | 734 |
| 439 | 20240221 | 134200 | 274557988000 | 340000 | 339000 | 340500 | 339000 | 661 |
| 440 | 20240221 | 134100 | 274333289500 | 339000 | 339000 | 339500 | 339000 | 282 |
| 441 | 20240221 | 134000 | 274237635500 | 339000 | 340000 | 340500 | 339000 | 952 |
| 442 | 20240221 | 133900 | 273914234500 | 340000 | 340500 | 340500 | 340000 | 495 |
| 443 | 20240221 | 133800 | 273745847000 | 340500 | 340500 | 341000 | 340000 | 458 |
| 444 | 20240221 | 133700 | 273589881500 | 340500 | 340500 | 340500 | 340000 | 280 |
| 445 | 20240221 | 133600 | 273494559000 | 340000 | 341500 | 341500 | 340000 | 634 |
| 446 | 20240221 | 133500 | 273278487500 | 341500 | 341500 | 342000 | 341000 | 491 |
| 447 | 20240221 | 133400 | 273110853500 | 342000 | 342000 | 342000 | 341500 | 652 |
| 448 | 20240221 | 133300 | 272887899500 | 342000 | 342500 | 342500 | 341500 | 735 |
| 449 | 20240221 | 133200 | 272636704000 | 342500 | 343000 | 343500 | 341500 | 873 |
| 450 | 20240221 | 133100 | 272337502000 | 343500 | 343500 | 344000 | 342500 | 1406 |
| 451 | 20240221 | 133000 | 271854678000 | 343500 | 341500 | 343500 | 341000 | 4298 |
| 452 | 20240221 | 132900 | 270382280000 | 341000 | 341500 | 341500 | 341000 | 359 |
| 453 | 20240221 | 132800 | 270259746000 | 341000 | 340500 | 341500 | 340500 | 293 |
| 454 | 20240221 | 132700 | 270159762000 | 340500 | 341500 | 342000 | 340500 | 851 |
| 455 | 20240221 | 132600 | 269869244000 | 342000 | 341500 | 342000 | 340500 | 1090 |
| 456 | 20240221 | 132500 | 269497130500 | 341000 | 341500 | 341500 | 340500 | 1802 |
| 457 | 20240221 | 132400 | 268882730500 | 341500 | 340500 | 341500 | 340000 | 1265 |
| 458 | 20240221 | 132300 | 268451629500 | 340500 | 338500 | 341000 | 338500 | 1514 |
| 459 | 20240221 | 132200 | 267937352500 | 338500 | 337500 | 338500 | 337500 | 774 |
| 460 | 20240221 | 132100 | 267675781500 | 337500 | 337500 | 338000 | 337000 | 263 |
| 461 | 20240221 | 132000 | 267587009000 | 338000 | 337500 | 338000 | 337000 | 441 |
| 462 | 20240221 | 131900 | 267438198000 | 337500 | 338000 | 338000 | 337500 | 525 |
| 463 | 20240221 | 131800 | 267260872500 | 338000 | 336500 | 338000 | 336500 | 156 |
| 464 | 20240221 | 131700 | 267208256500 | 336500 | 335500 | 336500 | 335000 | 278 |
| 465 | 20240221 | 131600 | 267114903500 | 335500 | 337000 | 337500 | 335000 | 2205 |
| 466 | 20240221 | 131500 | 266374459500 | 337000 | 337000 | 338000 | 336500 | 674 |
| 467 | 20240221 | 131400 | 266147186500 | 337000 | 335500 | 337000 | 335000 | 1554 |
| 468 | 20240221 | 131300 | 265625565500 | 335500 | 338500 | 338500 | 335000 | 5137 |
| 469 | 20240221 | 131200 | 263891846000 | 338500 | 338000 | 339000 | 337500 | 900 |
| 470 | 20240221 | 131100 | 263587415000 | 338000 | 338000 | 339000 | 337000 | 1131 |
| 471 | 20240221 | 131000 | 263205457500 | 337500 | 341000 | 341000 | 337500 | 3819 |
| 472 | 20240221 | 130900 | 261910060500 | 340500 | 341000 | 341500 | 340500 | 233 |
| 473 | 20240221 | 130800 | 261830607000 | 341500 | 341500 | 342000 | 341000 | 757 |
| 474 | 20240221 | 130700 | 261572341000 | 341500 | 341500 | 342500 | 341000 | 1018 |
| 475 | 20240221 | 130600 | 261224385500 | 341500 | 341000 | 342000 | 340500 | 462 |
| 476 | 20240221 | 130500 | 261066788000 | 341000 | 342000 | 342000 | 340500 | 1009 |
| 477 | 20240221 | 130400 | 260722575500 | 342000 | 341500 | 342500 | 341500 | 684 |
| 478 | 20240221 | 130300 | 260488654000 | 341500 | 340500 | 341500 | 340000 | 531 |
| 479 | 20240221 | 130200 | 260307736500 | 340500 | 340500 | 341000 | 340000 | 926 |
| 480 | 20240221 | 130100 | 259992587000 | 340500 | 342500 | 342500 | 340000 | 958 |
| 481 | 20240221 | 130000 | 259665506500 | 342500 | 344000 | 344000 | 342500 | 2185 |
| 482 | 20240221 | 125900 | 258915946000 | 344000 | 344000 | 344500 | 343500 | 2185 |
| 483 | 20240221 | 125800 | 258164420500 | 343500 | 342500 | 344000 | 342000 | 2147 |
| 484 | 20240221 | 125700 | 257428138000 | 342000 | 343500 | 343500 | 341500 | 2151 |
| 485 | 20240221 | 125600 | 256691570500 | 343500 | 343000 | 343500 | 342500 | 3942 |
| 486 | 20240221 | 125500 | 255339383000 | 342500 | 341500 | 342500 | 341000 | 4739 |
| 487 | 20240221 | 125400 | 253719079000 | 341000 | 340000 | 341500 | 339500 | 2734 |
| 488 | 20240221 | 125300 | 252787313000 | 340000 | 340000 | 340000 | 339500 | 876 |
| 489 | 20240221 | 125200 | 252489614000 | 339500 | 338000 | 340000 | 338000 | 1854 |
| 490 | 20240221 | 125100 | 251860845500 | 338500 | 339500 | 339500 | 338500 | 1429 |
| 491 | 20240221 | 125000 | 251376506000 | 339000 | 339000 | 339500 | 338500 | 799 |
| 492 | 20240221 | 124900 | 251105547000 | 339000 | 337500 | 339000 | 337500 | 1798 |
| 493 | 20240221 | 124800 | 250497498000 | 337500 | 337000 | 337500 | 337000 | 704 |
| 494 | 20240221 | 124700 | 250259924500 | 337000 | 337000 | 337500 | 337000 | 256 |
| 495 | 20240221 | 124600 | 250173598000 | 337500 | 337000 | 337500 | 337000 | 147 |
| 496 | 20240221 | 124500 | 250124054000 | 337500 | 338000 | 338000 | 337000 | 339 |
| 497 | 20240221 | 124400 | 250009660500 | 338000 | 338000 | 338000 | 337500 | 285 |
| 498 | 20240221 | 124300 | 249913377500 | 338000 | 337500 | 338000 | 337500 | 333 |
| 499 | 20240221 | 124200 | 249800943500 | 337000 | 337000 | 337500 | 336500 | 249 |
| 500 | 20240221 | 124100 | 249716969000 | 337000 | 337000 | 337000 | 336500 | 313 |
| 501 | 20240221 | 124000 | 249611561500 | 337000 | 337000 | 337000 | 336500 | 126 |
| 502 | 20240221 | 123900 | 249569125500 | 336500 | 336500 | 337000 | 336000 | 263 |
| 503 | 20240221 | 123800 | 249480578000 | 336500 | 336000 | 336500 | 336000 | 242 |
| 504 | 20240221 | 123700 | 249399159000 | 336500 | 336000 | 336500 | 336000 | 149 |
| 505 | 20240221 | 123600 | 249349091000 | 336000 | 335500 | 336000 | 335000 | 190 |
| 506 | 20240221 | 123500 | 249285280500 | 335500 | 335500 | 335500 | 335000 | 389 |
| 507 | 20240221 | 123400 | 249154847000 | 335000 | 335500 | 335500 | 335000 | 318 |
| 508 | 20240221 | 123300 | 249048247500 | 335000 | 335000 | 335500 | 335000 | 199 |
| 509 | 20240221 | 123200 | 248981550000 | 335500 | 335500 | 335500 | 335000 | 497 |
| 510 | 20240221 | 123100 | 248814964000 | 335500 | 336000 | 336000 | 335500 | 288 |
| 511 | 20240221 | 123000 | 248718261500 | 336500 | 336500 | 336500 | 336000 | 262 |
| 512 | 20240221 | 122900 | 248630228000 | 336500 | 336000 | 336500 | 335500 | 399 |
| 513 | 20240221 | 122800 | 248496184000 | 336000 | 336000 | 336000 | 335500 | 184 |
| 514 | 20240221 | 122700 | 248434428500 | 336000 | 336000 | 336000 | 335500 | 114 |
| 515 | 20240221 | 122600 | 248396131000 | 336000 | 335000 | 336000 | 335000 | 140 |
| 516 | 20240221 | 122500 | 248349138500 | 335000 | 334000 | 335000 | 334000 | 534 |
| 517 | 20240221 | 122400 | 248170622000 | 334500 | 334000 | 334500 | 334000 | 622 |
| 518 | 20240221 | 122300 | 247962793500 | 334000 | 335000 | 335500 | 334000 | 911 |
| 519 | 20240221 | 122200 | 247657831500 | 335000 | 335000 | 336000 | 335000 | 386 |
| 520 | 20240221 | 122100 | 247528427000 | 335000 | 336000 | 336000 | 335000 | 454 |
| 521 | 20240221 | 122000 | 247376137500 | 336000 | 334500 | 336000 | 334500 | 181 |
| 522 | 20240221 | 121900 | 247315422000 | 335000 | 335000 | 335000 | 334500 | 911 |
| 523 | 20240221 | 121800 | 247010542000 | 335000 | 337000 | 337000 | 335000 | 1797 |
| 524 | 20240221 | 121700 | 246407730000 | 336500 | 337000 | 337500 | 336500 | 401 |
| 525 | 20240221 | 121600 | 246272671000 | 337500 | 337500 | 337500 | 337000 | 327 |
| 526 | 20240221 | 121500 | 246162399000 | 337500 | 338000 | 338000 | 337500 | 497 |
| 527 | 20240221 | 121400 | 245994555500 | 338000 | 337500 | 338000 | 337500 | 620 |
| 528 | 20240221 | 121300 | 245785094500 | 338000 | 338000 | 338500 | 337500 | 635 |
| 529 | 20240221 | 121200 | 245570567000 | 338000 | 338500 | 338500 | 338000 | 222 |
| 530 | 20240221 | 121100 | 245495491000 | 338500 | 338000 | 338500 | 338000 | 180 |
| 531 | 20240221 | 121000 | 245434642000 | 338000 | 338000 | 338500 | 338000 | 169 |
| 532 | 20240221 | 120900 | 245377498000 | 338000 | 338500 | 339000 | 338000 | 468 |
| 533 | 20240221 | 120800 | 245219115000 | 338000 | 338500 | 338500 | 338000 | 214 |
| 534 | 20240221 | 120700 | 245146738500 | 338500 | 338500 | 338500 | 338000 | 298 |
| 535 | 20240221 | 120600 | 245045903000 | 338500 | 338000 | 338500 | 337500 | 108 |
| 536 | 20240221 | 120500 | 245009404000 | 338000 | 338000 | 338000 | 337500 | 403 |
| 537 | 20240221 | 120400 | 244873223500 | 338000 | 337000 | 338000 | 337000 | 165 |
| 538 | 20240221 | 120300 | 244817518500 | 337000 | 337500 | 338000 | 337000 | 203 |
| 539 | 20240221 | 120200 | 244748998000 | 337500 | 336000 | 337500 | 336000 | 285 |
| 540 | 20240221 | 120100 | 244652980500 | 336500 | 336000 | 336500 | 336000 | 443 |
| 541 | 20240221 | 120000 | 244504110000 | 336000 | 336500 | 337000 | 336000 | 406 |
| 542 | 20240221 | 115900 | 244367632500 | 337000 | 336500 | 337000 | 336000 | 547 |
| 543 | 20240221 | 115800 | 244183712000 | 336500 | 338000 | 338000 | 336000 | 801 |
| 544 | 20240221 | 115700 | 243913510500 | 338000 | 338500 | 339000 | 338000 | 433 |
| 545 | 20240221 | 115600 | 243767049000 | 338500 | 339000 | 339500 | 338500 | 860 |
| 546 | 20240221 | 115500 | 243475744500 | 339500 | 340000 | 340000 | 339000 | 2307 |
| 547 | 20240221 | 115400 | 242692342500 | 339500 | 339500 | 340000 | 339000 | 2099 |
| 548 | 20240221 | 115300 | 241979348500 | 339000 | 338500 | 339000 | 338000 | 1611 |
| 549 | 20240221 | 115200 | 241433906500 | 338500 | 338000 | 339000 | 337500 | 3314 |
| 550 | 20240221 | 115100 | 240313062000 | 338000 | 337000 | 338000 | 336500 | 2175 |
| 551 | 20240221 | 115000 | 239579406000 | 337000 | 336500 | 337000 | 336500 | 1112 |
| 552 | 20240221 | 114900 | 239204999500 | 336500 | 336000 | 336500 | 336000 | 324 |
| 553 | 20240221 | 114800 | 239096002500 | 336000 | 335500 | 336000 | 335500 | 554 |
| 554 | 20240221 | 114700 | 238909898000 | 335500 | 335500 | 336000 | 335000 | 647 |
| 555 | 20240221 | 114600 | 238692833500 | 335500 | 335500 | 335500 | 335000 | 188 |
| 556 | 20240221 | 114500 | 238629831500 | 335000 | 335000 | 335500 | 335000 | 140 |
| 557 | 20240221 | 114400 | 238582920500 | 335500 | 335000 | 335500 | 335000 | 84 |
| 558 | 20240221 | 114300 | 238554758000 | 335000 | 335000 | 335500 | 335000 | 127 |
| 559 | 20240221 | 114200 | 238512188500 | 335000 | 335000 | 335500 | 335000 | 406 |
| 560 | 20240221 | 114100 | 238376162500 | 335000 | 335000 | 335500 | 334500 | 236 |
| 561 | 20240221 | 114000 | 238297112500 | 335000 | 334500 | 335000 | 334500 | 264 |
| 562 | 20240221 | 113900 | 238208690500 | 335000 | 334500 | 335000 | 334500 | 236 |
| 563 | 20240221 | 113800 | 238129711000 | 334500 | 334500 | 335000 | 334500 | 192 |
| 564 | 20240221 | 113700 | 238065483500 | 334500 | 334500 | 335000 | 334500 | 587 |
| 565 | 20240221 | 113600 | 237869107000 | 334500 | 335500 | 335500 | 334500 | 446 |
| 566 | 20240221 | 113500 | 237719689500 | 335000 | 335500 | 336000 | 335000 | 266 |
| 567 | 20240221 | 113400 | 237630491000 | 336000 | 335000 | 336000 | 335000 | 512 |
| 568 | 20240221 | 113300 | 237458742000 | 335000 | 336000 | 336000 | 335000 | 964 |
| 569 | 20240221 | 113200 | 237135443500 | 336000 | 336000 | 336500 | 335500 | 1054 |
| 570 | 20240221 | 113100 | 236781227500 | 336500 | 336500 | 336500 | 336000 | 572 |
| 571 | 20240221 | 113000 | 236588804500 | 336000 | 336000 | 336500 | 336000 | 468 |
| 572 | 20240221 | 112900 | 236431427500 | 336000 | 336500 | 336500 | 336000 | 595 |
| 573 | 20240221 | 112800 | 236231434500 | 336500 | 336500 | 336500 | 336000 | 587 |
| 574 | 20240221 | 112700 | 236034091000 | 336500 | 336500 | 337000 | 336000 | 831 |
| 575 | 20240221 | 112600 | 235754467000 | 336500 | 336000 | 336500 | 335500 | 974 |
| 576 | 20240221 | 112500 | 235427203500 | 336000 | 335500 | 336000 | 335000 | 234 |
| 577 | 20240221 | 112400 | 235348669500 | 335000 | 335000 | 335500 | 335000 | 680 |
| 578 | 20240221 | 112300 | 235120669500 | 334500 | 334500 | 335000 | 334500 | 516 |
| 579 | 20240221 | 112200 | 234947821500 | 335000 | 334000 | 335000 | 334000 | 1322 |
| 580 | 20240221 | 112100 | 234505164500 | 334000 | 334500 | 334500 | 333500 | 798 |
| 581 | 20240221 | 112000 | 234238568000 | 334500 | 334000 | 334500 | 333500 | 428 |
| 582 | 20240221 | 111900 | 234095540500 | 334000 | 333000 | 334500 | 332500 | 681 |
| 583 | 20240221 | 111800 | 233868461000 | 332500 | 333000 | 333000 | 332500 | 229 |
| 584 | 20240221 | 111700 | 233792242000 | 333000 | 332000 | 333000 | 332000 | 420 |
| 585 | 20240221 | 111600 | 233652540000 | 332500 | 332000 | 332500 | 332000 | 394 |
| 586 | 20240221 | 111500 | 233521662000 | 332000 | 332500 | 333000 | 332000 | 1033 |
| 587 | 20240221 | 111400 | 233178200500 | 332500 | 332500 | 333500 | 332500 | 613 |
| 588 | 20240221 | 111300 | 232974177500 | 333000 | 333000 | 333500 | 332500 | 995 |
| 589 | 20240221 | 111200 | 232643151500 | 333000 | 335000 | 335500 | 333000 | 1932 |
| 590 | 20240221 | 111100 | 231998362000 | 335000 | 335000 | 335500 | 334500 | 1354 |
| 591 | 20240221 | 111000 | 231544871000 | 335000 | 337000 | 337500 | 334500 | 2452 |
| 592 | 20240221 | 110900 | 230721334500 | 337000 | 336000 | 337500 | 335500 | 1026 |
| 593 | 20240221 | 110800 | 230375930000 | 336000 | 334500 | 336000 | 334500 | 1427 |
| 594 | 20240221 | 110700 | 229897112500 | 334500 | 336500 | 337000 | 334500 | 2580 |
| 595 | 20240221 | 110600 | 229030505000 | 336500 | 335000 | 336500 | 334500 | 2446 |
| 596 | 20240221 | 110500 | 228210346500 | 335000 | 334500 | 335000 | 334000 | 1400 |
| 597 | 20240221 | 110400 | 227741940000 | 335000 | 333000 | 335000 | 333000 | 2681 |
| 598 | 20240221 | 110300 | 226846053000 | 333000 | 334500 | 334500 | 333000 | 2111 |
| 599 | 20240221 | 110200 | 226141655500 | 334000 | 333000 | 334500 | 333000 | 2348 |
| 600 | 20240221 | 110100 | 225358231500 | 333000 | 332000 | 333000 | 332000 | 954 |
| 601 | 20240221 | 110000 | 225041091500 | 332000 | 332000 | 332000 | 331500 | 626 |
| 602 | 20240221 | 105900 | 224833324000 | 332000 | 332000 | 332000 | 331500 | 482 |
| 603 | 20240221 | 105800 | 224673384500 | 332000 | 332000 | 332000 | 331500 | 525 |
| 604 | 20240221 | 105700 | 224499295500 | 332000 | 332000 | 332500 | 331500 | 1175 |
| 605 | 20240221 | 105600 | 224109343500 | 332000 | 332500 | 332500 | 331500 | 1217 |
| 606 | 20240221 | 105500 | 223705099000 | 332000 | 331500 | 333000 | 331500 | 1776 |
| 607 | 20240221 | 105400 | 223114661500 | 331500 | 331000 | 331500 | 330500 | 1764 |
| 608 | 20240221 | 105300 | 222530330000 | 331000 | 330500 | 331500 | 330000 | 1518 |
| 609 | 20240221 | 105200 | 222028578500 | 330000 | 331500 | 331500 | 330000 | 954 |
| 610 | 20240221 | 105100 | 221713280500 | 331500 | 332000 | 332500 | 330000 | 2461 |
| 611 | 20240221 | 105000 | 220898568500 | 331500 | 330500 | 332000 | 330000 | 2050 |
| 612 | 20240221 | 104900 | 220221062500 | 330000 | 331000 | 331000 | 330000 | 2856 |
| 613 | 20240221 | 104800 | 219278122000 | 330500 | 330500 | 331000 | 330000 | 1697 |
| 614 | 20240221 | 104700 | 218717391000 | 330500 | 332500 | 332500 | 330000 | 3788 |
| 615 | 20240221 | 104600 | 217463146000 | 332000 | 331500 | 332500 | 330000 | 2389 |
| 616 | 20240221 | 104500 | 216671754000 | 331500 | 330000 | 333000 | 329500 | 2769 |
| 617 | 20240221 | 104400 | 215753349500 | 329500 | 332500 | 333000 | 329500 | 4085 |
| 618 | 20240221 | 104300 | 214401485000 | 333000 | 331000 | 333500 | 330000 | 7275 |
| 619 | 20240221 | 104200 | 211995931000 | 330500 | 334000 | 334500 | 330000 | 8221 |
| 620 | 20240221 | 104100 | 209267738000 | 334000 | 337000 | 337500 | 333000 | 8654 |
| 621 | 20240221 | 104000 | 206371516000 | 337000 | 338000 | 338000 | 337000 | 809 |
| 622 | 20240221 | 103900 | 206098567500 | 338000 | 337500 | 338000 | 337000 | 400 |
| 623 | 20240221 | 103800 | 205963548500 | 337500 | 337500 | 338000 | 337000 | 564 |
| 624 | 20240221 | 103700 | 205773179500 | 337500 | 338000 | 338500 | 337000 | 1995 |
| 625 | 20240221 | 103600 | 205099453000 | 338000 | 339000 | 339000 | 338000 | 1093 |
| 626 | 20240221 | 103500 | 204729329000 | 339500 | 339500 | 339500 | 339000 | 594 |
| 627 | 20240221 | 103400 | 204527886500 | 339500 | 339500 | 340000 | 339500 | 728 |
| 628 | 20240221 | 103300 | 204280516000 | 339500 | 339500 | 340000 | 339500 | 586 |
| 629 | 20240221 | 103200 | 204081515000 | 340000 | 341000 | 341000 | 339500 | 876 |
| 630 | 20240221 | 103100 | 203783588500 | 341000 | 342000 | 342000 | 340500 | 1757 |
| 631 | 20240221 | 103000 | 203183981000 | 342000 | 340500 | 342000 | 340500 | 1052 |
| 632 | 20240221 | 102900 | 202824932500 | 340500 | 340000 | 340500 | 339500 | 1233 |
| 633 | 20240221 | 102800 | 202405777500 | 340000 | 339500 | 340000 | 339000 | 1450 |
| 634 | 20240221 | 102700 | 201913261500 | 339500 | 339500 | 339500 | 339000 | 894 |
| 635 | 20240221 | 102600 | 201609956500 | 339500 | 338500 | 339500 | 338500 | 797 |
| 636 | 20240221 | 102500 | 201339781000 | 339000 | 338000 | 339000 | 338000 | 516 |
| 637 | 20240221 | 102400 | 201165130500 | 338500 | 338500 | 338500 | 337000 | 1370 |
| 638 | 20240221 | 102300 | 200701936000 | 339000 | 340500 | 340500 | 338500 | 1615 |
| 639 | 20240221 | 102200 | 200153828000 | 340500 | 340000 | 342000 | 339500 | 2529 |
| 640 | 20240221 | 102100 | 199291496500 | 340000 | 339500 | 340000 | 338500 | 1223 |
| 641 | 20240221 | 102000 | 198876229000 | 339000 | 339500 | 339500 | 338500 | 610 |
| 642 | 20240221 | 101900 | 198669225500 | 339500 | 338000 | 339500 | 337500 | 1101 |
| 643 | 20240221 | 101800 | 198296851500 | 338000 | 335500 | 338000 | 335500 | 1494 |
| 644 | 20240221 | 101700 | 197794011000 | 335500 | 337000 | 337000 | 335000 | 2290 |
| 645 | 20240221 | 101600 | 197025457000 | 337000 | 339000 | 339500 | 337000 | 2598 |
| 646 | 20240221 | 101500 | 196145904500 | 339500 | 339500 | 340000 | 339000 | 685 |
| 647 | 20240221 | 101400 | 195913324000 | 339500 | 339500 | 340000 | 339500 | 1811 |
| 648 | 20240221 | 101300 | 195298293000 | 340000 | 340000 | 340000 | 339500 | 1221 |
| 649 | 20240221 | 101200 | 194883465000 | 340000 | 339000 | 341000 | 338500 | 3565 |
| 650 | 20240221 | 101100 | 193672301500 | 339500 | 335000 | 340000 | 335000 | 4686 |
| 651 | 20240221 | 101000 | 192094331500 | 335500 | 337500 | 337500 | 335000 | 5211 |
| 652 | 20240221 | 100900 | 190342204500 | 337500 | 339000 | 339500 | 337000 | 5672 |
| 653 | 20240221 | 100800 | 188422995000 | 338500 | 339000 | 339500 | 338500 | 3810 |
| 654 | 20240221 | 100700 | 187131333500 | 339000 | 341000 | 341000 | 339000 | 5105 |
| 655 | 20240221 | 100600 | 185395412000 | 341000 | 342000 | 342000 | 341000 | 1470 |
| 656 | 20240221 | 100500 | 184893991000 | 341500 | 340500 | 341500 | 340500 | 711 |
| 657 | 20240221 | 100400 | 184651473500 | 340500 | 341500 | 342000 | 340500 | 1616 |
| 658 | 20240221 | 100300 | 184100359500 | 341500 | 340500 | 341500 | 340500 | 1781 |
| 659 | 20240221 | 100200 | 183493202000 | 341000 | 341000 | 341500 | 340500 | 2680 |
| 660 | 20240221 | 100100 | 182579962000 | 341000 | 343500 | 344000 | 341000 | 2879 |
| 661 | 20240221 | 100000 | 181593210500 | 343000 | 342000 | 343000 | 342000 | 1129 |
| 662 | 20240221 | 095900 | 181206690000 | 342500 | 342000 | 343000 | 342000 | 596 |
| 663 | 20240221 | 095800 | 181002746000 | 342500 | 344000 | 344000 | 342500 | 1407 |
| 664 | 20240221 | 095700 | 180519786000 | 343500 | 343500 | 344500 | 343000 | 1834 |
| 665 | 20240221 | 095600 | 179889213500 | 342500 | 342500 | 343500 | 341000 | 5967 |
| 666 | 20240221 | 095500 | 177849343500 | 343000 | 343000 | 343500 | 342000 | 2010 |
| 667 | 20240221 | 095400 | 177160525000 | 344000 | 345000 | 345500 | 343000 | 2084 |
| 668 | 20240221 | 095300 | 176443893000 | 345500 | 345500 | 346000 | 345000 | 1464 |
| 669 | 20240221 | 095200 | 175938348500 | 345500 | 342500 | 345500 | 341500 | 3468 |
| 670 | 20240221 | 095100 | 174747309500 | 342500 | 345000 | 345000 | 342000 | 3288 |
| 671 | 20240221 | 095000 | 173617537500 | 345000 | 345500 | 346500 | 344500 | 2890 |
| 672 | 20240221 | 094900 | 172619467500 | 346000 | 347000 | 347000 | 344500 | 2417 |
| 673 | 20240221 | 094800 | 171784529500 | 347500 | 345500 | 349500 | 345000 | 7054 |
| 674 | 20240221 | 094700 | 169332378000 | 345000 | 339500 | 346500 | 339500 | 5825 |
| 675 | 20240221 | 094600 | 167332450500 | 339500 | 343500 | 343500 | 338000 | 18157 |
| 676 | 20240221 | 094500 | 161152300500 | 343000 | 344000 | 345000 | 341500 | 11552 |
| 677 | 20240221 | 094400 | 157187440000 | 344000 | 349000 | 349500 | 343000 | 8737 |
| 678 | 20240221 | 094300 | 154158761500 | 349000 | 351500 | 352000 | 349000 | 8429 |
| 679 | 20240221 | 094200 | 151201505500 | 351000 | 350500 | 352000 | 350000 | 4426 |
| 680 | 20240221 | 094100 | 149647487000 | 350500 | 352000 | 352000 | 348500 | 10640 |
| 681 | 20240221 | 094000 | 145921722500 | 351500 | 355000 | 355000 | 351500 | 10829 |
| 682 | 20240221 | 093900 | 142097212500 | 354500 | 352500 | 358500 | 352500 | 23106 |
| 683 | 20240221 | 093800 | 133880944500 | 353000 | 351000 | 353000 | 350500 | 11053 |
| 684 | 20240221 | 093700 | 129991185500 | 351000 | 349000 | 354500 | 348500 | 20195 |
| 685 | 20240221 | 093600 | 122880076000 | 349000 | 350000 | 351500 | 348000 | 12041 |
| 686 | 20240221 | 093500 | 118665393500 | 350000 | 346500 | 352000 | 346500 | 32421 |
| 687 | 20240221 | 093400 | 107335160500 | 347000 | 343500 | 347000 | 343500 | 6370 |
| 688 | 20240221 | 093300 | 105135714500 | 343500 | 342500 | 344500 | 342500 | 4869 |
| 689 | 20240221 | 093200 | 103462229500 | 343000 | 342000 | 343000 | 342000 | 3010 |
| 690 | 20240221 | 093100 | 102430895000 | 342000 | 342500 | 343000 | 340000 | 4829 |
| 691 | 20240221 | 093000 | 100782408000 | 342000 | 346000 | 347000 | 341500 | 11163 |
| 692 | 20240221 | 092900 | 96935913000 | 345500 | 341000 | 346000 | 340000 | 13594 |
| 693 | 20240221 | 092800 | 92264279000 | 341500 | 342500 | 343500 | 340000 | 7496 |
| 694 | 20240221 | 092700 | 89698375000 | 342500 | 339500 | 343000 | 339500 | 7134 |
| 695 | 20240221 | 092600 | 87265687000 | 340000 | 338000 | 340000 | 337500 | 4480 |
| 696 | 20240221 | 092500 | 85746078500 | 338000 | 336000 | 338500 | 335500 | 3263 |
| 697 | 20240221 | 092400 | 84646498000 | 336500 | 338500 | 339500 | 335500 | 5993 |
| 698 | 20240221 | 092300 | 82623419500 | 338500 | 339500 | 341000 | 337500 | 6279 |
| 699 | 20240221 | 092200 | 80491778500 | 338500 | 343500 | 344000 | 336000 | 14420 |
| 700 | 20240221 | 092100 | 75594084000 | 343000 | 341500 | 344500 | 339000 | 22122 |
| 701 | 20240221 | 092000 | 68024901500 | 341500 | 333500 | 342000 | 333000 | 15451 |
| 702 | 20240221 | 091900 | 62820316500 | 333500 | 330000 | 334000 | 329500 | 8826 |
| 703 | 20240221 | 091800 | 59897915000 | 330000 | 327500 | 330000 | 327000 | 5889 |
| 704 | 20240221 | 091700 | 57962174500 | 327500 | 328000 | 328000 | 326000 | 4862 |
| 705 | 20240221 | 091600 | 56371328000 | 328000 | 325000 | 328000 | 325000 | 3722 |
| 706 | 20240221 | 091500 | 55154653500 | 325500 | 325500 | 326000 | 324500 | 4407 |
| 707 | 20240221 | 091400 | 53721505500 | 325500 | 322500 | 326000 | 322000 | 5057 |
| 708 | 20240221 | 091300 | 52082571500 | 322500 | 323000 | 323500 | 322000 | 8913 |
| 709 | 20240221 | 091200 | 49208358000 | 323500 | 323000 | 324500 | 322500 | 5083 |
| 710 | 20240221 | 091100 | 47564586000 | 323000 | 324000 | 324500 | 322000 | 9550 |
| 711 | 20240221 | 091000 | 44482247500 | 324000 | 325000 | 325500 | 323500 | 5895 |
| 712 | 20240221 | 090900 | 42570759000 | 325000 | 327000 | 327000 | 324500 | 4755 |
| 713 | 20240221 | 090800 | 41023152000 | 327000 | 325000 | 328000 | 324500 | 7658 |
| 714 | 20240221 | 090700 | 38523821000 | 325000 | 328500 | 328500 | 324500 | 8649 |
| 715 | 20240221 | 090600 | 35699784000 | 328500 | 323000 | 328500 | 321000 | 11953 |
| 716 | 20240221 | 090500 | 31834799000 | 323000 | 326000 | 326500 | 322500 | 9696 |
| 717 | 20240221 | 090400 | 28689208000 | 326000 | 323000 | 327000 | 322000 | 9269 |
| 718 | 20240221 | 090300 | 25674267500 | 323000 | 330000 | 330500 | 321500 | 13756 |
| 719 | 20240221 | 090200 | 21199519000 | 331000 | 334000 | 337000 | 330000 | 17438 |
| 720 | 20240221 | 090100 | 15375202000 | 334000 | 329000 | 334500 | 327000 | 13494 |
| 721 | 20240221 | 090000 | 10910162000 | 329000 | 338000 | 338000 | 324000 | 32480 |