44 KiB
44 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 213200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 3 | 20240222 | 213100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 4 | 20240222 | 213000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 5 | 20240222 | 212900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 6 | 20240222 | 212800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 7 | 20240222 | 212700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 8 | 20240222 | 212600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 9 | 20240222 | 212500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 10 | 20240222 | 212400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 11 | 20240222 | 212300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 12 | 20240222 | 212200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 13 | 20240222 | 212100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 14 | 20240222 | 212000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 15 | 20240222 | 211900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 16 | 20240222 | 211800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 17 | 20240222 | 211700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 18 | 20240222 | 211600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 19 | 20240222 | 211500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 20 | 20240222 | 211400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 21 | 20240222 | 211300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 22 | 20240222 | 211200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 23 | 20240222 | 211100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 24 | 20240222 | 211000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 25 | 20240222 | 210900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 26 | 20240222 | 210800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 27 | 20240222 | 210700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 28 | 20240222 | 210600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 29 | 20240222 | 210500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 30 | 20240222 | 210400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 31 | 20240222 | 210300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 32 | 20240222 | 210200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 33 | 20240222 | 210100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 34 | 20240222 | 210000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 35 | 20240222 | 205900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 36 | 20240222 | 205800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 37 | 20240222 | 205700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 38 | 20240222 | 205600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 39 | 20240222 | 205500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 40 | 20240222 | 205400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 41 | 20240222 | 205300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 42 | 20240222 | 205200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 43 | 20240222 | 205100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 44 | 20240222 | 205000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 45 | 20240222 | 204900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 46 | 20240222 | 204800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 47 | 20240222 | 204700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 48 | 20240222 | 204600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 49 | 20240222 | 204500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 50 | 20240222 | 204400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 51 | 20240222 | 204300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 52 | 20240222 | 204200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 53 | 20240222 | 204100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 54 | 20240222 | 204000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 55 | 20240222 | 203900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 56 | 20240222 | 203800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 57 | 20240222 | 203700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 58 | 20240222 | 203600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 59 | 20240222 | 203500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 60 | 20240222 | 203400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 61 | 20240222 | 203300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 62 | 20240222 | 203200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 63 | 20240222 | 203100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 64 | 20240222 | 203000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 65 | 20240222 | 202900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 66 | 20240222 | 202800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 67 | 20240222 | 202700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 68 | 20240222 | 202600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 69 | 20240222 | 202500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 70 | 20240222 | 202400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 71 | 20240222 | 202300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 72 | 20240222 | 202200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 73 | 20240222 | 202100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 74 | 20240222 | 202000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 75 | 20240222 | 201900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 76 | 20240222 | 201800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 77 | 20240222 | 201700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 78 | 20240222 | 201600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 79 | 20240222 | 201500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 80 | 20240222 | 201400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 81 | 20240222 | 201300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 82 | 20240222 | 201200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 83 | 20240222 | 201100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 84 | 20240222 | 201000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 85 | 20240222 | 200900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 86 | 20240222 | 200800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 87 | 20240222 | 200700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 88 | 20240222 | 200600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 89 | 20240222 | 200500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 90 | 20240222 | 200400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 91 | 20240222 | 200300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 92 | 20240222 | 200200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 93 | 20240222 | 200100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 94 | 20240222 | 200000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 95 | 20240222 | 195900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 96 | 20240222 | 195800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 97 | 20240222 | 195700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 98 | 20240222 | 195600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 99 | 20240222 | 195500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 100 | 20240222 | 195400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 101 | 20240222 | 195300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 102 | 20240222 | 195200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 103 | 20240222 | 195100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 104 | 20240222 | 195000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 105 | 20240222 | 194900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 106 | 20240222 | 194800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 107 | 20240222 | 194700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 108 | 20240222 | 194600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 109 | 20240222 | 194500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 110 | 20240222 | 194400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 111 | 20240222 | 194300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 112 | 20240222 | 194200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 113 | 20240222 | 194100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 114 | 20240222 | 194000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 115 | 20240222 | 193900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 116 | 20240222 | 193800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 117 | 20240222 | 193700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 118 | 20240222 | 193600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 119 | 20240222 | 193500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 120 | 20240222 | 193400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 121 | 20240222 | 193300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 122 | 20240222 | 193200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 123 | 20240222 | 193100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 124 | 20240222 | 193000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 125 | 20240222 | 192900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 126 | 20240222 | 192800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 127 | 20240222 | 192700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 128 | 20240222 | 192600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 129 | 20240222 | 192500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 130 | 20240222 | 192400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 131 | 20240222 | 192300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 132 | 20240222 | 192200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 133 | 20240222 | 192100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 134 | 20240222 | 192000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 135 | 20240222 | 191900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 136 | 20240222 | 191800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 137 | 20240222 | 191700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 138 | 20240222 | 191600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 139 | 20240222 | 191500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 140 | 20240222 | 191400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 141 | 20240222 | 191300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 142 | 20240222 | 191200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 143 | 20240222 | 191100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 144 | 20240222 | 191000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 145 | 20240222 | 190900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 146 | 20240222 | 190800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 147 | 20240222 | 190700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 148 | 20240222 | 190600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 149 | 20240222 | 190500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 150 | 20240222 | 190400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 151 | 20240222 | 190300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 152 | 20240222 | 190200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 153 | 20240222 | 190100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 154 | 20240222 | 190000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 155 | 20240222 | 185900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 156 | 20240222 | 185800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 157 | 20240222 | 185700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 158 | 20240222 | 185600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 159 | 20240222 | 185500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 160 | 20240222 | 185400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 161 | 20240222 | 185300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 162 | 20240222 | 185200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 163 | 20240222 | 185100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 164 | 20240222 | 185000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 165 | 20240222 | 184900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 166 | 20240222 | 184800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 167 | 20240222 | 184700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 168 | 20240222 | 184600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 169 | 20240222 | 184500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 170 | 20240222 | 184400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 171 | 20240222 | 184300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 172 | 20240222 | 184200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 173 | 20240222 | 184100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 174 | 20240222 | 184000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 175 | 20240222 | 183900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 176 | 20240222 | 183800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 177 | 20240222 | 183700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 178 | 20240222 | 183600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 179 | 20240222 | 183500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 180 | 20240222 | 183400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 181 | 20240222 | 183300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 182 | 20240222 | 183200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 183 | 20240222 | 183100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 184 | 20240222 | 183000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 185 | 20240222 | 182900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 186 | 20240222 | 182800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 187 | 20240222 | 182700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 188 | 20240222 | 182600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 189 | 20240222 | 182500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 190 | 20240222 | 182400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 191 | 20240222 | 182300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 192 | 20240222 | 182200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 193 | 20240222 | 182100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 194 | 20240222 | 182000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 195 | 20240222 | 181900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 196 | 20240222 | 181800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 197 | 20240222 | 181700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 198 | 20240222 | 181600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 199 | 20240222 | 181500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 200 | 20240222 | 181400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 201 | 20240222 | 181300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 202 | 20240222 | 181200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 203 | 20240222 | 181100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 204 | 20240222 | 181000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 205 | 20240222 | 180900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 206 | 20240222 | 180800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 207 | 20240222 | 180700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 208 | 20240222 | 180600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 209 | 20240222 | 180500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 210 | 20240222 | 180400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 211 | 20240222 | 180300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 212 | 20240222 | 180200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 213 | 20240222 | 180100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 214 | 20240222 | 180000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 215 | 20240222 | 175900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 216 | 20240222 | 175800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 217 | 20240222 | 175700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 218 | 20240222 | 175600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 219 | 20240222 | 175500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 220 | 20240222 | 175400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 221 | 20240222 | 175300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 222 | 20240222 | 175200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 223 | 20240222 | 175100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 224 | 20240222 | 175000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 225 | 20240222 | 174900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 226 | 20240222 | 174800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 227 | 20240222 | 174700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 228 | 20240222 | 174600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 229 | 20240222 | 174500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 230 | 20240222 | 174400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 231 | 20240222 | 174300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 232 | 20240222 | 174200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 233 | 20240222 | 174100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 234 | 20240222 | 174000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 235 | 20240222 | 173900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 236 | 20240222 | 173800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 237 | 20240222 | 173700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 238 | 20240222 | 173600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 239 | 20240222 | 173500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 240 | 20240222 | 173400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 241 | 20240222 | 173300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 242 | 20240222 | 173200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 243 | 20240222 | 173100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 244 | 20240222 | 173000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 245 | 20240222 | 172900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 246 | 20240222 | 172800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 247 | 20240222 | 172700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 248 | 20240222 | 172600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 249 | 20240222 | 172500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 250 | 20240222 | 172400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 251 | 20240222 | 172300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 252 | 20240222 | 172200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 253 | 20240222 | 172100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 254 | 20240222 | 172000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 255 | 20240222 | 171900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 256 | 20240222 | 171800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 257 | 20240222 | 171700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 258 | 20240222 | 171600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 259 | 20240222 | 171500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 260 | 20240222 | 171400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 261 | 20240222 | 171300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 262 | 20240222 | 171200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 263 | 20240222 | 171100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 264 | 20240222 | 171000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 265 | 20240222 | 170900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 266 | 20240222 | 170800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 267 | 20240222 | 170700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 268 | 20240222 | 170600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 269 | 20240222 | 170500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 270 | 20240222 | 170400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 271 | 20240222 | 170300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 272 | 20240222 | 170200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 273 | 20240222 | 170100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 274 | 20240222 | 170000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 275 | 20240222 | 165900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 276 | 20240222 | 165800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 277 | 20240222 | 165700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 278 | 20240222 | 165600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 279 | 20240222 | 165500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 280 | 20240222 | 165400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 281 | 20240222 | 165300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 282 | 20240222 | 165200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 283 | 20240222 | 165100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 284 | 20240222 | 165000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 285 | 20240222 | 164900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 286 | 20240222 | 164800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 287 | 20240222 | 164700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 288 | 20240222 | 164600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 289 | 20240222 | 164500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 290 | 20240222 | 164400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 291 | 20240222 | 164300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 292 | 20240222 | 164200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 293 | 20240222 | 164100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 294 | 20240222 | 164000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 295 | 20240222 | 163900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 296 | 20240222 | 163800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 297 | 20240222 | 163700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 298 | 20240222 | 163600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 299 | 20240222 | 163500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 300 | 20240222 | 163400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 301 | 20240222 | 163300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 302 | 20240222 | 163200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 303 | 20240222 | 163100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 304 | 20240222 | 163000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 305 | 20240222 | 162900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 306 | 20240222 | 162800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 307 | 20240222 | 162700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 308 | 20240222 | 162600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 309 | 20240222 | 162500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 310 | 20240222 | 162400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 311 | 20240222 | 162300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 312 | 20240222 | 162200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 313 | 20240222 | 162100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 314 | 20240222 | 162000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 315 | 20240222 | 161900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 316 | 20240222 | 161800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 317 | 20240222 | 161700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 318 | 20240222 | 161600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 319 | 20240222 | 161500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 320 | 20240222 | 161400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 321 | 20240222 | 161300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 322 | 20240222 | 161200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 323 | 20240222 | 161100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 324 | 20240222 | 161000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 325 | 20240222 | 160900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 326 | 20240222 | 160800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 327 | 20240222 | 160700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 328 | 20240222 | 160600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 329 | 20240222 | 160500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 330 | 20240222 | 160400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 331 | 20240222 | 160300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 332 | 20240222 | 160200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 333 | 20240222 | 160100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 334 | 20240222 | 160000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 335 | 20240222 | 155900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 336 | 20240222 | 155800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 337 | 20240222 | 155700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 338 | 20240222 | 155600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 339 | 20240222 | 155500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 340 | 20240222 | 155400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 341 | 20240222 | 155300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 342 | 20240222 | 155200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 343 | 20240222 | 155100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 344 | 20240222 | 155000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 345 | 20240222 | 154900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 346 | 20240222 | 154800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 347 | 20240222 | 154700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 348 | 20240222 | 154600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 349 | 20240222 | 154500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 350 | 20240222 | 154400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 351 | 20240222 | 154300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 352 | 20240222 | 154200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 353 | 20240222 | 154100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 354 | 20240222 | 154000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 355 | 20240222 | 153900 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 356 | 20240222 | 153800 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 357 | 20240222 | 153700 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 358 | 20240222 | 153600 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 359 | 20240222 | 153500 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 360 | 20240222 | 153400 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 361 | 20240222 | 153300 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 362 | 20240222 | 153200 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 363 | 20240222 | 153100 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 0 |
| 364 | 20240222 | 153000 | 183260892000 | 253500 | 253500 | 253500 | 253500 | 3315 |
| 365 | 20240222 | 152900 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 366 | 20240222 | 152800 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 367 | 20240222 | 152700 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 368 | 20240222 | 152600 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 369 | 20240222 | 152500 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 370 | 20240222 | 152400 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 371 | 20240222 | 152300 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 372 | 20240222 | 152200 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 373 | 20240222 | 152100 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 374 | 20240222 | 152000 | 182420539500 | 252500 | 252500 | 252500 | 252500 | 0 |
| 375 | 20240222 | 151900 | 182420539500 | 252500 | 252500 | 253000 | 252000 | 1245 |
| 376 | 20240222 | 151800 | 182106255000 | 252000 | 253000 | 253000 | 252000 | 840 |
| 377 | 20240222 | 151700 | 181894382500 | 252500 | 253500 | 253500 | 252500 | 712 |
| 378 | 20240222 | 151600 | 181714547000 | 253000 | 252500 | 253000 | 252000 | 1810 |
| 379 | 20240222 | 151500 | 181257227500 | 252500 | 252500 | 253000 | 252500 | 634 |
| 380 | 20240222 | 151400 | 181097093000 | 253000 | 253000 | 253500 | 252500 | 600 |
| 381 | 20240222 | 151300 | 180945284000 | 253000 | 253500 | 253500 | 253000 | 371 |
| 382 | 20240222 | 151200 | 180851405000 | 253500 | 253500 | 253500 | 253000 | 1379 |
| 383 | 20240222 | 151100 | 180502128000 | 253500 | 254000 | 254000 | 253500 | 620 |
| 384 | 20240222 | 151000 | 180344937500 | 254000 | 254000 | 254500 | 253500 | 523 |
| 385 | 20240222 | 150900 | 180212202000 | 254000 | 253500 | 254000 | 253500 | 168 |
| 386 | 20240222 | 150800 | 180169606500 | 253500 | 254000 | 254000 | 253000 | 216 |
| 387 | 20240222 | 150700 | 180114845000 | 254000 | 254000 | 254000 | 253500 | 435 |
| 388 | 20240222 | 150600 | 180004356500 | 253500 | 253500 | 254000 | 253500 | 550 |
| 389 | 20240222 | 150500 | 179864930500 | 253500 | 254500 | 254500 | 253500 | 1033 |
| 390 | 20240222 | 150400 | 179602590000 | 254000 | 255000 | 255000 | 254000 | 537 |
| 391 | 20240222 | 150300 | 179465924000 | 254500 | 256500 | 256500 | 254500 | 1185 |
| 392 | 20240222 | 150200 | 179163568500 | 256500 | 256000 | 256500 | 255500 | 637 |
| 393 | 20240222 | 150100 | 179000715000 | 256000 | 255000 | 256000 | 255000 | 290 |
| 394 | 20240222 | 150000 | 178926576000 | 255000 | 254500 | 255500 | 254500 | 899 |
| 395 | 20240222 | 145900 | 178697402500 | 254500 | 254000 | 254500 | 254000 | 603 |
| 396 | 20240222 | 145800 | 178544191000 | 254000 | 254000 | 255000 | 254000 | 332 |
| 397 | 20240222 | 145700 | 178459659000 | 254000 | 254500 | 254500 | 254000 | 439 |
| 398 | 20240222 | 145600 | 178348044000 | 255000 | 254000 | 255000 | 254000 | 512 |
| 399 | 20240222 | 145500 | 178217782000 | 254500 | 254500 | 254500 | 254000 | 146 |
| 400 | 20240222 | 145400 | 178180663500 | 254000 | 254000 | 254500 | 253500 | 302 |
| 401 | 20240222 | 145300 | 178103942000 | 254000 | 254000 | 254500 | 253500 | 386 |
| 402 | 20240222 | 145200 | 178005918000 | 254000 | 254000 | 254000 | 253000 | 507 |
| 403 | 20240222 | 145100 | 177877393500 | 254000 | 254000 | 254500 | 253000 | 905 |
| 404 | 20240222 | 145000 | 177647944500 | 254000 | 254000 | 255000 | 253500 | 392 |
| 405 | 20240222 | 144900 | 177548423000 | 254000 | 254500 | 255000 | 253500 | 1030 |
| 406 | 20240222 | 144800 | 177286747500 | 254000 | 254000 | 255000 | 254000 | 306 |
| 407 | 20240222 | 144700 | 177208884500 | 254000 | 254000 | 255000 | 254000 | 274 |
| 408 | 20240222 | 144600 | 177139183500 | 254500 | 254500 | 255000 | 254000 | 184 |
| 409 | 20240222 | 144500 | 177092404500 | 254500 | 254500 | 255000 | 254000 | 282 |
| 410 | 20240222 | 144400 | 177020641500 | 254500 | 254500 | 254500 | 254000 | 191 |
| 411 | 20240222 | 144300 | 176972093000 | 254000 | 254000 | 255000 | 254000 | 90 |
| 412 | 20240222 | 144200 | 176949210000 | 255000 | 254500 | 255000 | 254000 | 347 |
| 413 | 20240222 | 144100 | 176860899500 | 255000 | 255000 | 255000 | 255000 | 10 |
| 414 | 20240222 | 144000 | 176858349500 | 255000 | 255000 | 255000 | 254000 | 443 |
| 415 | 20240222 | 143900 | 176745604000 | 255000 | 255000 | 256000 | 254500 | 361 |
| 416 | 20240222 | 143800 | 176653528000 | 254500 | 255000 | 255000 | 254500 | 76 |
| 417 | 20240222 | 143700 | 176634177500 | 255000 | 255000 | 255500 | 255000 | 132 |
| 418 | 20240222 | 143600 | 176600489500 | 255500 | 255000 | 255500 | 254500 | 433 |
| 419 | 20240222 | 143500 | 176490086000 | 255000 | 254500 | 255000 | 253500 | 124 |
| 420 | 20240222 | 143400 | 176458572000 | 254500 | 254500 | 254500 | 253500 | 161 |
| 421 | 20240222 | 143300 | 176417651500 | 254500 | 254000 | 255000 | 253500 | 446 |
| 422 | 20240222 | 143200 | 176304285000 | 253500 | 254000 | 254500 | 253500 | 719 |
| 423 | 20240222 | 143100 | 176121676000 | 254000 | 253000 | 254500 | 253000 | 256 |
| 424 | 20240222 | 143000 | 176056697500 | 253500 | 252500 | 253500 | 252500 | 285 |
| 425 | 20240222 | 142900 | 175984583500 | 253000 | 253000 | 254000 | 252500 | 662 |
| 426 | 20240222 | 142800 | 175817113000 | 253000 | 254500 | 254500 | 252000 | 2811 |
| 427 | 20240222 | 142700 | 175105794000 | 254500 | 255500 | 255500 | 254500 | 801 |
| 428 | 20240222 | 142600 | 174901568500 | 255500 | 255500 | 255500 | 255000 | 298 |
| 429 | 20240222 | 142500 | 174825512500 | 255500 | 255000 | 255500 | 254500 | 384 |
| 430 | 20240222 | 142400 | 174727669000 | 255000 | 255500 | 256000 | 254500 | 822 |
| 431 | 20240222 | 142300 | 174517911500 | 255500 | 256500 | 257500 | 255500 | 504 |
| 432 | 20240222 | 142200 | 174388709500 | 256500 | 257000 | 257500 | 256500 | 165 |
| 433 | 20240222 | 142100 | 174346296000 | 257500 | 257000 | 258000 | 257000 | 207 |
| 434 | 20240222 | 142000 | 174293053000 | 257000 | 258000 | 258000 | 257000 | 171 |
| 435 | 20240222 | 141900 | 174248995000 | 258000 | 258000 | 258500 | 257500 | 304 |
| 436 | 20240222 | 141800 | 174170570500 | 258000 | 257500 | 258500 | 257500 | 723 |
| 437 | 20240222 | 141700 | 173983892000 | 257000 | 258000 | 258000 | 257000 | 174 |
| 438 | 20240222 | 141600 | 173939042500 | 258000 | 257000 | 258500 | 256500 | 758 |
| 439 | 20240222 | 141500 | 173743721500 | 256500 | 256500 | 257000 | 256000 | 350 |
| 440 | 20240222 | 141400 | 173653993000 | 256500 | 256500 | 257000 | 256000 | 697 |
| 441 | 20240222 | 141300 | 173475348000 | 256500 | 257500 | 257500 | 256500 | 188 |
| 442 | 20240222 | 141200 | 173427049500 | 257500 | 257500 | 258000 | 257000 | 467 |
| 443 | 20240222 | 141100 | 173306804500 | 257500 | 258500 | 258500 | 257500 | 348 |
| 444 | 20240222 | 141000 | 173217025000 | 258500 | 258000 | 259000 | 258000 | 820 |
| 445 | 20240222 | 140900 | 173004892500 | 258000 | 257500 | 258500 | 257500 | 350 |
| 446 | 20240222 | 140800 | 172914570500 | 257500 | 257000 | 258000 | 256500 | 743 |
| 447 | 20240222 | 140700 | 172723378500 | 257000 | 256500 | 257500 | 256000 | 398 |
| 448 | 20240222 | 140600 | 172621263000 | 256500 | 257500 | 258000 | 256000 | 465 |
| 449 | 20240222 | 140500 | 172501827000 | 257500 | 256500 | 258500 | 256000 | 1371 |
| 450 | 20240222 | 140400 | 172149577500 | 256500 | 257500 | 258000 | 256000 | 496 |
| 451 | 20240222 | 140300 | 172021945000 | 258000 | 259000 | 259000 | 256000 | 1679 |
| 452 | 20240222 | 140200 | 171589819000 | 258500 | 259000 | 259500 | 258500 | 470 |
| 453 | 20240222 | 140100 | 171468182000 | 259500 | 258500 | 259500 | 258000 | 1496 |
| 454 | 20240222 | 140000 | 171080643000 | 258500 | 258000 | 258500 | 258000 | 148 |
| 455 | 20240222 | 135900 | 171042405000 | 258000 | 257500 | 258500 | 257500 | 625 |
| 456 | 20240222 | 135800 | 170881139000 | 257500 | 258000 | 258000 | 257500 | 240 |
| 457 | 20240222 | 135700 | 170819279000 | 258000 | 257500 | 258000 | 257000 | 280 |
| 458 | 20240222 | 135600 | 170747177000 | 257500 | 257000 | 257500 | 257000 | 248 |
| 459 | 20240222 | 135500 | 170683416000 | 257500 | 258500 | 258500 | 257000 | 1385 |
| 460 | 20240222 | 135400 | 170326578500 | 258500 | 258500 | 259000 | 258000 | 956 |
| 461 | 20240222 | 135300 | 170079320000 | 258000 | 257500 | 258500 | 257000 | 621 |
| 462 | 20240222 | 135200 | 169919210500 | 257500 | 258000 | 258000 | 257000 | 713 |
| 463 | 20240222 | 135100 | 169735444000 | 258000 | 256000 | 258000 | 255500 | 695 |
| 464 | 20240222 | 135000 | 169556893500 | 256000 | 256500 | 256500 | 256000 | 335 |
| 465 | 20240222 | 134900 | 169471032000 | 256500 | 256500 | 257000 | 255500 | 1125 |
| 466 | 20240222 | 134800 | 169182577500 | 256500 | 256500 | 257500 | 256000 | 2434 |
| 467 | 20240222 | 134700 | 168557471000 | 256500 | 256000 | 256500 | 256000 | 998 |
| 468 | 20240222 | 134600 | 168301960500 | 256500 | 256000 | 256500 | 255500 | 1129 |
| 469 | 20240222 | 134500 | 168012948000 | 256000 | 254500 | 256000 | 254500 | 1335 |
| 470 | 20240222 | 134400 | 167672285000 | 254000 | 254500 | 254500 | 254000 | 146 |
| 471 | 20240222 | 134300 | 167635165000 | 254500 | 254500 | 255000 | 254000 | 176 |
| 472 | 20240222 | 134200 | 167590355000 | 254500 | 254500 | 255000 | 254000 | 587 |
| 473 | 20240222 | 134100 | 167440964000 | 254500 | 254500 | 254500 | 254000 | 44 |
| 474 | 20240222 | 134000 | 167429769000 | 254500 | 253500 | 254500 | 253500 | 285 |
| 475 | 20240222 | 133900 | 167357386500 | 253500 | 252500 | 253500 | 252500 | 307 |
| 476 | 20240222 | 133800 | 167279726500 | 252500 | 252000 | 253000 | 252000 | 777 |
| 477 | 20240222 | 133700 | 167083819000 | 252000 | 253500 | 254000 | 251500 | 1684 |
| 478 | 20240222 | 133600 | 166658554500 | 254000 | 253000 | 254000 | 253000 | 240 |
| 479 | 20240222 | 133500 | 166597695500 | 253000 | 253500 | 254000 | 253000 | 108 |
| 480 | 20240222 | 133400 | 166570360000 | 253500 | 253500 | 253500 | 253000 | 95 |
| 481 | 20240222 | 133300 | 166546282500 | 253500 | 253000 | 253500 | 253000 | 233 |
| 482 | 20240222 | 133200 | 166487260000 | 253500 | 253500 | 254000 | 253000 | 166 |
| 483 | 20240222 | 133100 | 166445169500 | 254000 | 253500 | 254500 | 253000 | 463 |
| 484 | 20240222 | 133000 | 166327822000 | 254000 | 254500 | 255500 | 254000 | 1806 |
| 485 | 20240222 | 132900 | 165868026500 | 254000 | 254000 | 255000 | 254000 | 1080 |
| 486 | 20240222 | 132800 | 165593442500 | 254000 | 252500 | 254000 | 252500 | 215 |
| 487 | 20240222 | 132700 | 165538994000 | 252500 | 253500 | 253500 | 252500 | 22 |
| 488 | 20240222 | 132600 | 165533429000 | 253500 | 253500 | 253500 | 252000 | 788 |
| 489 | 20240222 | 132500 | 165334247500 | 253500 | 253000 | 253500 | 253000 | 790 |
| 490 | 20240222 | 132400 | 165134170500 | 253500 | 252000 | 254000 | 252000 | 1587 |
| 491 | 20240222 | 132300 | 164732698500 | 252000 | 251500 | 252000 | 251000 | 281 |
| 492 | 20240222 | 132200 | 164661993000 | 251500 | 252000 | 252500 | 251000 | 496 |
| 493 | 20240222 | 132100 | 164537202000 | 252000 | 251000 | 252500 | 250500 | 1617 |
| 494 | 20240222 | 132000 | 164130447000 | 250500 | 250500 | 251000 | 250000 | 1081 |
| 495 | 20240222 | 131900 | 163859773000 | 251000 | 251500 | 251500 | 251000 | 443 |
| 496 | 20240222 | 131800 | 163748564500 | 251500 | 251500 | 251500 | 251000 | 292 |
| 497 | 20240222 | 131700 | 163675167000 | 251500 | 251000 | 251500 | 250500 | 546 |
| 498 | 20240222 | 131600 | 163538145000 | 251000 | 249500 | 251500 | 248500 | 1941 |
| 499 | 20240222 | 131500 | 163053848500 | 249500 | 252000 | 252000 | 248500 | 5201 |
| 500 | 20240222 | 131400 | 161752459500 | 252500 | 252500 | 252500 | 251500 | 267 |
| 501 | 20240222 | 131300 | 161685175500 | 252000 | 252000 | 252500 | 251500 | 789 |
| 502 | 20240222 | 131200 | 161486464000 | 252000 | 251500 | 252500 | 251500 | 1008 |
| 503 | 20240222 | 131100 | 161232505500 | 251500 | 251500 | 252500 | 251000 | 2221 |
| 504 | 20240222 | 131000 | 160674328000 | 252000 | 253500 | 253500 | 251500 | 2314 |
| 505 | 20240222 | 130900 | 160090755000 | 253500 | 254500 | 255000 | 253000 | 2148 |
| 506 | 20240222 | 130800 | 159545615000 | 255000 | 255500 | 256500 | 255000 | 1230 |
| 507 | 20240222 | 130700 | 159231519500 | 255500 | 255500 | 257000 | 255000 | 1138 |
| 508 | 20240222 | 130600 | 158940370500 | 255000 | 254500 | 255000 | 254500 | 409 |
| 509 | 20240222 | 130500 | 158836103000 | 255000 | 254500 | 255000 | 254500 | 264 |
| 510 | 20240222 | 130400 | 158768806000 | 255000 | 255000 | 255000 | 254000 | 433 |
| 511 | 20240222 | 130300 | 158658599000 | 254500 | 254500 | 255000 | 254000 | 556 |
| 512 | 20240222 | 130200 | 158517049000 | 254500 | 254500 | 254500 | 253500 | 408 |
| 513 | 20240222 | 130100 | 158413351000 | 254000 | 254000 | 254000 | 253500 | 724 |
| 514 | 20240222 | 130000 | 158229533000 | 254000 | 253500 | 254000 | 253000 | 651 |
| 515 | 20240222 | 125900 | 158064502000 | 253500 | 252500 | 253500 | 252500 | 280 |
| 516 | 20240222 | 125800 | 157993691000 | 253000 | 253000 | 253500 | 252500 | 229 |
| 517 | 20240222 | 125700 | 157935746000 | 253000 | 253000 | 253500 | 252500 | 336 |
| 518 | 20240222 | 125600 | 157850785000 | 253000 | 252500 | 253000 | 252000 | 573 |
| 519 | 20240222 | 125500 | 157706112500 | 252500 | 252000 | 253000 | 252000 | 686 |
| 520 | 20240222 | 125400 | 157533023500 | 252000 | 252500 | 253500 | 252000 | 1208 |
| 521 | 20240222 | 125300 | 157227783500 | 253000 | 253500 | 254000 | 253000 | 906 |
| 522 | 20240222 | 125200 | 156998416500 | 254000 | 253500 | 254000 | 253500 | 339 |
| 523 | 20240222 | 125100 | 156912402500 | 253500 | 253000 | 253500 | 253000 | 453 |
| 524 | 20240222 | 125000 | 156797592000 | 253000 | 253500 | 253500 | 252000 | 3792 |
| 525 | 20240222 | 124900 | 155838925000 | 253500 | 255000 | 255500 | 253500 | 4465 |
| 526 | 20240222 | 124800 | 154704341500 | 255000 | 256000 | 256500 | 255000 | 1366 |
| 527 | 20240222 | 124700 | 154355365000 | 256000 | 255500 | 256000 | 255500 | 412 |
| 528 | 20240222 | 124600 | 154249949500 | 255500 | 255000 | 255500 | 255000 | 174 |
| 529 | 20240222 | 124500 | 154205535500 | 255000 | 255000 | 255500 | 255000 | 122 |
| 530 | 20240222 | 124400 | 154174405500 | 255500 | 255000 | 255500 | 255000 | 288 |
| 531 | 20240222 | 124300 | 154100876000 | 255000 | 255000 | 255500 | 255000 | 246 |
| 532 | 20240222 | 124200 | 154038143500 | 255000 | 255500 | 255500 | 255000 | 255 |
| 533 | 20240222 | 124100 | 153973110500 | 255500 | 255000 | 255500 | 255000 | 376 |
| 534 | 20240222 | 124000 | 153877101500 | 255000 | 255000 | 255500 | 255000 | 258 |
| 535 | 20240222 | 123900 | 153811305500 | 255000 | 255000 | 255500 | 255000 | 944 |
| 536 | 20240222 | 123800 | 153570486500 | 255000 | 255500 | 256000 | 255000 | 365 |
| 537 | 20240222 | 123700 | 153477236500 | 255500 | 255500 | 256000 | 255500 | 106 |
| 538 | 20240222 | 123600 | 153450141500 | 256000 | 255500 | 256000 | 255000 | 157 |
| 539 | 20240222 | 123500 | 153410011500 | 255500 | 255000 | 255500 | 255000 | 247 |
| 540 | 20240222 | 123400 | 153346922500 | 255000 | 255000 | 255500 | 255000 | 225 |
| 541 | 20240222 | 123300 | 153289517500 | 255000 | 255500 | 255500 | 255000 | 408 |
| 542 | 20240222 | 123200 | 153185365500 | 255500 | 255500 | 256000 | 255000 | 225 |
| 543 | 20240222 | 123100 | 153127915000 | 255500 | 255500 | 256000 | 255000 | 167 |
| 544 | 20240222 | 123000 | 153085246500 | 255000 | 255000 | 255500 | 254000 | 672 |
| 545 | 20240222 | 122900 | 152914052500 | 254000 | 254500 | 255000 | 254000 | 1770 |
| 546 | 20240222 | 122800 | 152463599000 | 254500 | 255500 | 256000 | 254500 | 1453 |
| 547 | 20240222 | 122700 | 152093143500 | 255500 | 255000 | 256000 | 255000 | 1946 |
| 548 | 20240222 | 122600 | 151596400000 | 255500 | 256000 | 256000 | 255000 | 2075 |
| 549 | 20240222 | 122500 | 151066525000 | 256000 | 257000 | 257000 | 256000 | 785 |
| 550 | 20240222 | 122400 | 150865390000 | 257000 | 257500 | 257500 | 256500 | 464 |
| 551 | 20240222 | 122300 | 150746184500 | 257500 | 257500 | 258000 | 257000 | 116 |
| 552 | 20240222 | 122200 | 150716324500 | 257500 | 258000 | 258500 | 257500 | 137 |
| 553 | 20240222 | 122100 | 150680998500 | 258500 | 258000 | 258500 | 257500 | 792 |
| 554 | 20240222 | 122000 | 150476748500 | 258000 | 257000 | 258000 | 256500 | 384 |
| 555 | 20240222 | 121900 | 150377815000 | 256500 | 256000 | 257500 | 255500 | 1045 |
| 556 | 20240222 | 121800 | 150110093500 | 255500 | 256000 | 256500 | 255500 | 940 |
| 557 | 20240222 | 121700 | 149869564000 | 256000 | 256500 | 256500 | 256000 | 1069 |
| 558 | 20240222 | 121600 | 149595764500 | 256500 | 256500 | 257000 | 256000 | 1429 |
| 559 | 20240222 | 121500 | 149229365000 | 257000 | 257000 | 257500 | 256500 | 953 |
| 560 | 20240222 | 121400 | 148984596000 | 257000 | 257500 | 257500 | 257000 | 553 |
| 561 | 20240222 | 121300 | 148842445500 | 257500 | 257000 | 258000 | 257000 | 374 |
| 562 | 20240222 | 121200 | 148746163000 | 257000 | 258000 | 258500 | 257000 | 1169 |
| 563 | 20240222 | 121100 | 148445068500 | 258000 | 258000 | 258500 | 257000 | 1568 |
| 564 | 20240222 | 121000 | 148040896000 | 258000 | 258000 | 258500 | 258000 | 209 |
| 565 | 20240222 | 120900 | 147986879000 | 258500 | 258000 | 258500 | 258000 | 131 |
| 566 | 20240222 | 120800 | 147953034500 | 258000 | 258000 | 258500 | 258000 | 168 |
| 567 | 20240222 | 120700 | 147909640000 | 258000 | 259000 | 259000 | 258000 | 119 |
| 568 | 20240222 | 120600 | 147878908500 | 259000 | 259000 | 259500 | 258500 | 805 |
| 569 | 20240222 | 120500 | 147670508500 | 259000 | 258500 | 259000 | 258500 | 117 |
| 570 | 20240222 | 120400 | 147640235500 | 259000 | 259000 | 259000 | 258500 | 161 |
| 571 | 20240222 | 120300 | 147598592500 | 258500 | 259500 | 259500 | 258500 | 340 |
| 572 | 20240222 | 120200 | 147510498000 | 259500 | 259000 | 260000 | 259000 | 1724 |
| 573 | 20240222 | 120100 | 147062696500 | 259000 | 258500 | 259500 | 258500 | 205 |
| 574 | 20240222 | 120000 | 147009630500 | 258500 | 259000 | 259000 | 258000 | 566 |
| 575 | 20240222 | 115900 | 146863518500 | 258500 | 258500 | 258500 | 257500 | 312 |
| 576 | 20240222 | 115800 | 146783000000 | 258500 | 258000 | 259000 | 257500 | 425 |
| 577 | 20240222 | 115700 | 146673313000 | 257500 | 258000 | 258000 | 257000 | 251 |
| 578 | 20240222 | 115600 | 146608715500 | 258500 | 257500 | 258500 | 257000 | 667 |
| 579 | 20240222 | 115500 | 146436998500 | 257000 | 257000 | 258000 | 256500 | 1380 |
| 580 | 20240222 | 115400 | 146082551000 | 257000 | 258000 | 258500 | 257000 | 3771 |
| 581 | 20240222 | 115300 | 145111477000 | 258000 | 259000 | 259000 | 258000 | 431 |
| 582 | 20240222 | 115200 | 145000119500 | 258500 | 259000 | 259000 | 258500 | 285 |
| 583 | 20240222 | 115100 | 144926430000 | 259000 | 258000 | 259000 | 258000 | 179 |
| 584 | 20240222 | 115000 | 144880205000 | 258000 | 258000 | 259000 | 258000 | 224 |
| 585 | 20240222 | 114900 | 144822318000 | 258500 | 258500 | 259000 | 258000 | 326 |
| 586 | 20240222 | 114800 | 144738052500 | 258500 | 259000 | 259000 | 258500 | 393 |
| 587 | 20240222 | 114700 | 144636400000 | 259000 | 259000 | 259000 | 258500 | 161 |
| 588 | 20240222 | 114600 | 144594761500 | 259000 | 258000 | 259000 | 258000 | 565 |
| 589 | 20240222 | 114500 | 144448749000 | 258000 | 258500 | 258500 | 258000 | 560 |
| 590 | 20240222 | 114400 | 144304120500 | 258500 | 258500 | 259000 | 258000 | 434 |
| 591 | 20240222 | 114300 | 144191955000 | 258500 | 258500 | 259000 | 258000 | 1278 |
| 592 | 20240222 | 114200 | 143861808500 | 259000 | 260500 | 260500 | 258500 | 1548 |
| 593 | 20240222 | 114100 | 143460401500 | 260500 | 260500 | 260500 | 260000 | 316 |
| 594 | 20240222 | 114000 | 143378145500 | 260500 | 260500 | 260500 | 260000 | 486 |
| 595 | 20240222 | 113900 | 143251553500 | 261000 | 261500 | 262000 | 261000 | 967 |
| 596 | 20240222 | 113800 | 142998981500 | 261500 | 261500 | 261500 | 261000 | 495 |
| 597 | 20240222 | 113700 | 142869606500 | 261500 | 261000 | 261500 | 260500 | 1351 |
| 598 | 20240222 | 113600 | 142517190500 | 261000 | 261000 | 261500 | 260500 | 292 |
| 599 | 20240222 | 113500 | 142440986500 | 261500 | 259000 | 261500 | 259000 | 1268 |
| 600 | 20240222 | 113400 | 142111262500 | 259000 | 260500 | 260500 | 258000 | 7582 |
| 601 | 20240222 | 113300 | 140145248500 | 260000 | 261000 | 261500 | 260000 | 1321 |
| 602 | 20240222 | 113200 | 139801099500 | 261000 | 261500 | 261500 | 261000 | 234 |
| 603 | 20240222 | 113100 | 139740008500 | 261000 | 261500 | 262000 | 261000 | 495 |
| 604 | 20240222 | 113000 | 139610683500 | 262000 | 261000 | 262000 | 261000 | 846 |
| 605 | 20240222 | 112900 | 139389650000 | 261000 | 261500 | 261500 | 261000 | 495 |
| 606 | 20240222 | 112800 | 139260451500 | 260500 | 261500 | 262000 | 260500 | 3009 |
| 607 | 20240222 | 112700 | 138474999500 | 261500 | 262000 | 262500 | 261500 | 459 |
| 608 | 20240222 | 112600 | 138354848000 | 261500 | 261500 | 262000 | 261500 | 246 |
| 609 | 20240222 | 112500 | 138290458500 | 262000 | 262500 | 262500 | 261500 | 301 |
| 610 | 20240222 | 112400 | 138211582500 | 262500 | 262000 | 262500 | 261500 | 480 |
| 611 | 20240222 | 112300 | 138085900000 | 261500 | 262000 | 262500 | 261500 | 277 |
| 612 | 20240222 | 112200 | 138013322500 | 262000 | 262500 | 263000 | 261500 | 1556 |
| 613 | 20240222 | 112100 | 137605360500 | 263000 | 262500 | 263500 | 262500 | 984 |
| 614 | 20240222 | 112000 | 137346847500 | 262500 | 262500 | 263000 | 262000 | 376 |
| 615 | 20240222 | 111900 | 137248236500 | 262500 | 262500 | 263000 | 262000 | 809 |
| 616 | 20240222 | 111800 | 137035775500 | 263000 | 263000 | 263500 | 262500 | 269 |
| 617 | 20240222 | 111700 | 136965029500 | 263000 | 263000 | 263500 | 262000 | 226 |
| 618 | 20240222 | 111600 | 136905660000 | 263000 | 263500 | 264000 | 262500 | 1219 |
| 619 | 20240222 | 111500 | 136585087500 | 263500 | 264000 | 264000 | 263500 | 372 |
| 620 | 20240222 | 111400 | 136487060500 | 264000 | 264500 | 264500 | 263500 | 493 |
| 621 | 20240222 | 111300 | 136356971000 | 264500 | 264500 | 265000 | 264000 | 189 |
| 622 | 20240222 | 111200 | 136307004500 | 265000 | 263500 | 265000 | 263500 | 132 |
| 623 | 20240222 | 111100 | 136272113000 | 263500 | 263500 | 264000 | 263000 | 217 |
| 624 | 20240222 | 111000 | 136214924000 | 263000 | 263000 | 264000 | 263000 | 407 |
| 625 | 20240222 | 110900 | 136107722000 | 263000 | 264000 | 264000 | 263000 | 346 |
| 626 | 20240222 | 110800 | 136016605500 | 263500 | 264000 | 264500 | 263500 | 305 |
| 627 | 20240222 | 110700 | 135936142000 | 264000 | 264500 | 265000 | 264000 | 634 |
| 628 | 20240222 | 110600 | 135768600000 | 264500 | 265000 | 265500 | 264500 | 976 |
| 629 | 20240222 | 110500 | 135509651000 | 265500 | 266000 | 266500 | 265500 | 809 |
| 630 | 20240222 | 110400 | 135294479500 | 266000 | 265000 | 266500 | 264500 | 582 |
| 631 | 20240222 | 110300 | 135139847500 | 265500 | 265500 | 266000 | 264500 | 969 |
| 632 | 20240222 | 110200 | 134882865000 | 266000 | 264000 | 266000 | 264000 | 2076 |
| 633 | 20240222 | 110100 | 134332207500 | 264000 | 263500 | 264000 | 263000 | 315 |
| 634 | 20240222 | 110000 | 134249186000 | 263500 | 264500 | 264500 | 263000 | 837 |
| 635 | 20240222 | 105900 | 134028445000 | 264000 | 263000 | 264500 | 263000 | 996 |
| 636 | 20240222 | 105800 | 133765505000 | 263000 | 263000 | 263500 | 262500 | 442 |
| 637 | 20240222 | 105700 | 133649276500 | 263000 | 262500 | 263000 | 262000 | 383 |
| 638 | 20240222 | 105600 | 133548650500 | 262500 | 261500 | 263000 | 260500 | 2142 |
| 639 | 20240222 | 105500 | 132988584500 | 262000 | 262500 | 262500 | 261000 | 5200 |
| 640 | 20240222 | 105400 | 131625998000 | 262500 | 264000 | 264500 | 262500 | 2059 |
| 641 | 20240222 | 105300 | 131084205500 | 264500 | 264000 | 264500 | 263500 | 300 |
| 642 | 20240222 | 105200 | 131004984500 | 264000 | 263500 | 264000 | 263000 | 633 |
| 643 | 20240222 | 105100 | 130838262500 | 263500 | 263500 | 263500 | 262500 | 1163 |
| 644 | 20240222 | 105000 | 130532295500 | 263500 | 263000 | 264000 | 262500 | 632 |
| 645 | 20240222 | 104900 | 130365979500 | 263500 | 262500 | 263500 | 262500 | 1558 |
| 646 | 20240222 | 104800 | 129956592000 | 262500 | 264000 | 264500 | 262500 | 1837 |
| 647 | 20240222 | 104700 | 129473038500 | 264000 | 263000 | 264000 | 262500 | 2852 |
| 648 | 20240222 | 104600 | 128722344000 | 263000 | 264000 | 265000 | 263000 | 2706 |
| 649 | 20240222 | 104500 | 128008483500 | 264000 | 266000 | 266000 | 264000 | 1279 |
| 650 | 20240222 | 104400 | 127670262000 | 265500 | 266000 | 266000 | 264500 | 836 |
| 651 | 20240222 | 104300 | 127448737000 | 266000 | 265500 | 266500 | 264000 | 2426 |
| 652 | 20240222 | 104200 | 126806451500 | 266000 | 266000 | 267000 | 265000 | 2409 |
| 653 | 20240222 | 104100 | 126166874500 | 265500 | 265500 | 266000 | 265000 | 1530 |
| 654 | 20240222 | 104000 | 125760774000 | 265000 | 266000 | 266000 | 264000 | 3143 |
| 655 | 20240222 | 103900 | 124928586500 | 265500 | 266000 | 266500 | 265000 | 3923 |
| 656 | 20240222 | 103800 | 123887717500 | 266000 | 267500 | 268000 | 266000 | 3051 |
| 657 | 20240222 | 103700 | 123073971500 | 267500 | 269000 | 269000 | 267000 | 2291 |
| 658 | 20240222 | 103600 | 122460528000 | 268500 | 268500 | 269000 | 268000 | 905 |
| 659 | 20240222 | 103500 | 122217658000 | 269000 | 269000 | 269500 | 268500 | 600 |
| 660 | 20240222 | 103400 | 122056411500 | 269000 | 269500 | 269500 | 268500 | 712 |
| 661 | 20240222 | 103300 | 121864846500 | 269500 | 271000 | 271000 | 269500 | 881 |
| 662 | 20240222 | 103200 | 121626903500 | 271000 | 271500 | 272000 | 271000 | 500 |
| 663 | 20240222 | 103100 | 121491202500 | 271500 | 272000 | 272500 | 271500 | 878 |
| 664 | 20240222 | 103000 | 121252587000 | 272000 | 273500 | 273500 | 272000 | 1499 |
| 665 | 20240222 | 102900 | 120844045000 | 273500 | 270500 | 273500 | 270500 | 4743 |
| 666 | 20240222 | 102800 | 119552487000 | 271000 | 269500 | 271000 | 269000 | 758 |
| 667 | 20240222 | 102700 | 119347923500 | 269500 | 270500 | 271000 | 269500 | 1104 |
| 668 | 20240222 | 102600 | 119049529500 | 271000 | 270000 | 271000 | 270000 | 1651 |
| 669 | 20240222 | 102500 | 118603339000 | 270000 | 269500 | 270000 | 268500 | 877 |
| 670 | 20240222 | 102400 | 118367014000 | 269500 | 267500 | 270000 | 267000 | 1311 |
| 671 | 20240222 | 102300 | 118014829000 | 267000 | 266500 | 268000 | 266500 | 534 |
| 672 | 20240222 | 102200 | 117872136000 | 267500 | 266500 | 268000 | 266000 | 1742 |
| 673 | 20240222 | 102100 | 117407585000 | 266500 | 268000 | 268500 | 266500 | 1843 |
| 674 | 20240222 | 102000 | 116915014500 | 268500 | 268500 | 268500 | 268000 | 560 |
| 675 | 20240222 | 101900 | 116764921000 | 268000 | 269500 | 270000 | 268000 | 2379 |
| 676 | 20240222 | 101800 | 116124853000 | 270000 | 269500 | 270000 | 268500 | 815 |
| 677 | 20240222 | 101700 | 115905229000 | 269500 | 267500 | 270000 | 267000 | 1506 |
| 678 | 20240222 | 101600 | 115501022500 | 267500 | 268500 | 268500 | 266500 | 2337 |
| 679 | 20240222 | 101500 | 114876470000 | 268000 | 268500 | 269000 | 268000 | 1033 |
| 680 | 20240222 | 101400 | 114599331000 | 268500 | 270500 | 270500 | 268000 | 1472 |
| 681 | 20240222 | 101300 | 114203415500 | 270500 | 268000 | 270500 | 267000 | 3481 |
| 682 | 20240222 | 101200 | 113266538500 | 267500 | 268000 | 268500 | 266000 | 6518 |
| 683 | 20240222 | 101100 | 111526052000 | 267500 | 272500 | 273000 | 267000 | 10038 |
| 684 | 20240222 | 101000 | 108818246500 | 272500 | 270000 | 272500 | 270000 | 1017 |
| 685 | 20240222 | 100900 | 108542392000 | 271000 | 270000 | 271500 | 270000 | 1413 |
| 686 | 20240222 | 100800 | 108159945000 | 270000 | 270000 | 270500 | 270000 | 2117 |
| 687 | 20240222 | 100700 | 107588112000 | 270000 | 271000 | 271500 | 270000 | 2403 |
| 688 | 20240222 | 100600 | 106937015000 | 270500 | 271000 | 272500 | 270500 | 1829 |
| 689 | 20240222 | 100500 | 106440761500 | 271000 | 271500 | 272500 | 271000 | 1508 |
| 690 | 20240222 | 100400 | 106031130500 | 272000 | 274500 | 275000 | 270500 | 3676 |
| 691 | 20240222 | 100300 | 105029783000 | 275000 | 276000 | 276500 | 274500 | 1574 |
| 692 | 20240222 | 100200 | 104596971000 | 276000 | 273000 | 276500 | 272500 | 2081 |
| 693 | 20240222 | 100100 | 104025823500 | 273000 | 275500 | 275500 | 272500 | 2113 |
| 694 | 20240222 | 100000 | 103446810000 | 275000 | 277000 | 277500 | 275000 | 2970 |
| 695 | 20240222 | 095900 | 102626423000 | 277000 | 275000 | 277000 | 274500 | 4285 |
| 696 | 20240222 | 095800 | 101443154000 | 274500 | 274000 | 275500 | 274000 | 3530 |
| 697 | 20240222 | 095700 | 100472560000 | 275000 | 271000 | 275000 | 271000 | 2418 |
| 698 | 20240222 | 095600 | 99812986000 | 271500 | 269000 | 271500 | 269000 | 4839 |
| 699 | 20240222 | 095500 | 98506094000 | 269000 | 271500 | 271500 | 269000 | 5917 |
| 700 | 20240222 | 095400 | 96907630000 | 271500 | 272500 | 273500 | 271000 | 6923 |
| 701 | 20240222 | 095300 | 95026306500 | 273000 | 274500 | 275500 | 272500 | 5935 |
| 702 | 20240222 | 095200 | 93400322000 | 274500 | 276000 | 276500 | 274500 | 3194 |
| 703 | 20240222 | 095100 | 92521272000 | 276000 | 278500 | 279000 | 275000 | 5689 |
| 704 | 20240222 | 095000 | 90947245500 | 279000 | 277500 | 280500 | 275500 | 8529 |
| 705 | 20240222 | 094900 | 88563251000 | 275500 | 279500 | 279500 | 275000 | 5241 |
| 706 | 20240222 | 094800 | 87109904000 | 279000 | 276000 | 280000 | 275500 | 9028 |
| 707 | 20240222 | 094700 | 84595874000 | 276000 | 275500 | 277500 | 275500 | 4108 |
| 708 | 20240222 | 094600 | 83458583000 | 276500 | 275000 | 276500 | 272000 | 7044 |
| 709 | 20240222 | 094500 | 81528140000 | 274500 | 274000 | 277000 | 273000 | 5740 |
| 710 | 20240222 | 094400 | 79946799000 | 273000 | 278000 | 281500 | 272500 | 24582 |
| 711 | 20240222 | 094300 | 73095740000 | 277500 | 279000 | 279000 | 276500 | 4975 |
| 712 | 20240222 | 094200 | 71714052000 | 278500 | 276500 | 279500 | 276000 | 14422 |
| 713 | 20240222 | 094100 | 67699260000 | 276500 | 273000 | 277500 | 272500 | 7935 |
| 714 | 20240222 | 094000 | 65508012500 | 273000 | 273000 | 273500 | 271500 | 7748 |
| 715 | 20240222 | 093900 | 63399010000 | 273000 | 274000 | 275000 | 273000 | 4980 |
| 716 | 20240222 | 093800 | 62035753000 | 274000 | 275000 | 276000 | 272500 | 5597 |
| 717 | 20240222 | 093700 | 60502251000 | 276000 | 277000 | 278500 | 274500 | 10071 |
| 718 | 20240222 | 093600 | 57715746500 | 277000 | 273000 | 279000 | 273000 | 16117 |
| 719 | 20240222 | 093500 | 53258280000 | 273000 | 270500 | 274000 | 270000 | 11540 |
| 720 | 20240222 | 093400 | 50112648000 | 271000 | 272500 | 273000 | 270500 | 7346 |
| 721 | 20240222 | 093300 | 48114429500 | 272000 | 274500 | 275000 | 269000 | 15827 |
| 722 | 20240222 | 093200 | 43810065500 | 274000 | 272000 | 276500 | 272000 | 24403 |
| 723 | 20240222 | 093100 | 37124573000 | 270500 | 270500 | 270500 | 270500 | 0 |
| 724 | 20240222 | 093000 | 37124573000 | 270500 | 269000 | 270500 | 268500 | 8242 |
| 725 | 20240222 | 092900 | 34902195000 | 269000 | 264500 | 269000 | 264000 | 9810 |
| 726 | 20240222 | 092800 | 32278581500 | 264000 | 264000 | 265000 | 263500 | 3649 |
| 727 | 20240222 | 092700 | 31314241000 | 263500 | 262000 | 264000 | 260000 | 4625 |
| 728 | 20240222 | 092600 | 30102502000 | 262000 | 263500 | 266000 | 262000 | 5262 |
| 729 | 20240222 | 092500 | 28714144500 | 263500 | 266500 | 269000 | 263000 | 10950 |
| 730 | 20240222 | 092400 | 25797984500 | 267500 | 265000 | 268000 | 261000 | 12076 |
| 731 | 20240222 | 092300 | 22595914500 | 265000 | 262500 | 266000 | 261500 | 14265 |
| 732 | 20240222 | 092200 | 18825752000 | 262500 | 257500 | 263000 | 255500 | 13626 |
| 733 | 20240222 | 092100 | 15284591500 | 257500 | 259000 | 259000 | 257500 | 3562 |
| 734 | 20240222 | 092000 | 14364149500 | 259000 | 259500 | 260000 | 258000 | 5348 |
| 735 | 20240222 | 091900 | 12979434500 | 259500 | 257500 | 261000 | 257000 | 11954 |
| 736 | 20240222 | 091800 | 9877215000 | 257500 | 253500 | 258000 | 252500 | 10770 |
| 737 | 20240222 | 091700 | 7123767000 | 253500 | 250500 | 254500 | 250500 | 4106 |
| 738 | 20240222 | 091600 | 6085460000 | 250500 | 250000 | 251000 | 249500 | 1392 |
| 739 | 20240222 | 091500 | 5736783000 | 250000 | 249000 | 250500 | 249000 | 1757 |
| 740 | 20240222 | 091400 | 5297889500 | 248000 | 247500 | 249500 | 247500 | 1014 |
| 741 | 20240222 | 091300 | 5045957500 | 247500 | 248500 | 248500 | 247000 | 866 |
| 742 | 20240222 | 091200 | 4831627000 | 248000 | 248500 | 249000 | 248000 | 465 |
| 743 | 20240222 | 091100 | 4716032000 | 248500 | 247500 | 249000 | 247500 | 939 |
| 744 | 20240222 | 091000 | 4483142000 | 247500 | 249000 | 249000 | 247000 | 928 |
| 745 | 20240222 | 090900 | 4253045500 | 249000 | 248500 | 249500 | 248000 | 1952 |
| 746 | 20240222 | 090800 | 3767252000 | 248500 | 246000 | 249000 | 245500 | 1223 |
| 747 | 20240222 | 090700 | 3464572500 | 245500 | 243500 | 246000 | 243500 | 962 |
| 748 | 20240222 | 090600 | 3229295000 | 243500 | 245500 | 245500 | 243500 | 1595 |
| 749 | 20240222 | 090500 | 2839332500 | 245000 | 245000 | 245500 | 244000 | 1122 |
| 750 | 20240222 | 090400 | 2564464500 | 245000 | 243500 | 245000 | 243000 | 742 |
| 751 | 20240222 | 090300 | 2383393000 | 243000 | 243000 | 245500 | 243000 | 786 |
| 752 | 20240222 | 090200 | 2191836000 | 245500 | 242500 | 245500 | 242500 | 1304 |
| 753 | 20240222 | 090100 | 1874320000 | 243000 | 243500 | 245000 | 243000 | 2596 |
| 754 | 20240222 | 090000 | 1240843500 | 245000 | 246000 | 246500 | 241500 | 4352 |