43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 211100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 3 | 20240223 | 211000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 4 | 20240223 | 210900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 5 | 20240223 | 210800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 6 | 20240223 | 210700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 7 | 20240223 | 210600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 8 | 20240223 | 210500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 9 | 20240223 | 210400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 10 | 20240223 | 210300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 11 | 20240223 | 210200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 12 | 20240223 | 210100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 13 | 20240223 | 210000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 14 | 20240223 | 205900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 15 | 20240223 | 205800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 16 | 20240223 | 205700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 17 | 20240223 | 205600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 18 | 20240223 | 205500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 19 | 20240223 | 205400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 20 | 20240223 | 205300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 21 | 20240223 | 205200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 22 | 20240223 | 205100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 23 | 20240223 | 205000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 24 | 20240223 | 204900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 25 | 20240223 | 204800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 26 | 20240223 | 204700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 27 | 20240223 | 204600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 28 | 20240223 | 204500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 29 | 20240223 | 204400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 30 | 20240223 | 204300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 31 | 20240223 | 204200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 32 | 20240223 | 204100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 33 | 20240223 | 204000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 34 | 20240223 | 203900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 35 | 20240223 | 203800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 36 | 20240223 | 203700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 37 | 20240223 | 203600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 38 | 20240223 | 203500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 39 | 20240223 | 203400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 40 | 20240223 | 203300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 41 | 20240223 | 203200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 42 | 20240223 | 203100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 43 | 20240223 | 203000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 44 | 20240223 | 202900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 45 | 20240223 | 202800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 46 | 20240223 | 202700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 47 | 20240223 | 202600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 48 | 20240223 | 202500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 49 | 20240223 | 202400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 50 | 20240223 | 202300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 51 | 20240223 | 202200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 52 | 20240223 | 202100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 53 | 20240223 | 202000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 54 | 20240223 | 201900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 55 | 20240223 | 201800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 56 | 20240223 | 201700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 57 | 20240223 | 201600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 58 | 20240223 | 201500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 59 | 20240223 | 201400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 60 | 20240223 | 201300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 61 | 20240223 | 201200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 62 | 20240223 | 201100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 63 | 20240223 | 201000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 64 | 20240223 | 200900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 65 | 20240223 | 200800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 66 | 20240223 | 200700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 67 | 20240223 | 200600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 68 | 20240223 | 200500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 69 | 20240223 | 200400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 70 | 20240223 | 200300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 71 | 20240223 | 200200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 72 | 20240223 | 200100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 73 | 20240223 | 200000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 74 | 20240223 | 195900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 75 | 20240223 | 195800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 76 | 20240223 | 195700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 77 | 20240223 | 195600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 78 | 20240223 | 195500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 79 | 20240223 | 195400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 80 | 20240223 | 195300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 81 | 20240223 | 195200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 82 | 20240223 | 195100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 83 | 20240223 | 195000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 84 | 20240223 | 194900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 85 | 20240223 | 194800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 86 | 20240223 | 194700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 87 | 20240223 | 194600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 88 | 20240223 | 194500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 89 | 20240223 | 194400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 90 | 20240223 | 194300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 91 | 20240223 | 194200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 92 | 20240223 | 194100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 93 | 20240223 | 194000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 94 | 20240223 | 193900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 95 | 20240223 | 193800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 96 | 20240223 | 193700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 97 | 20240223 | 193600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 98 | 20240223 | 193500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 99 | 20240223 | 193400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 100 | 20240223 | 193300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 101 | 20240223 | 193200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 102 | 20240223 | 193100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 103 | 20240223 | 193000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 104 | 20240223 | 192900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 105 | 20240223 | 192800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 106 | 20240223 | 192700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 107 | 20240223 | 192600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 108 | 20240223 | 192500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 109 | 20240223 | 192400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 110 | 20240223 | 192300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 111 | 20240223 | 192200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 112 | 20240223 | 192100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 113 | 20240223 | 192000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 114 | 20240223 | 191900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 115 | 20240223 | 191800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 116 | 20240223 | 191700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 117 | 20240223 | 191600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 118 | 20240223 | 191500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 119 | 20240223 | 191400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 120 | 20240223 | 191300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 121 | 20240223 | 191200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 122 | 20240223 | 191100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 123 | 20240223 | 191000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 124 | 20240223 | 190900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 125 | 20240223 | 190800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 126 | 20240223 | 190700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 127 | 20240223 | 190600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 128 | 20240223 | 190500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 129 | 20240223 | 190400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 130 | 20240223 | 190300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 131 | 20240223 | 190200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 132 | 20240223 | 190100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 133 | 20240223 | 190000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 134 | 20240223 | 185900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 135 | 20240223 | 185800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 136 | 20240223 | 185700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 137 | 20240223 | 185600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 138 | 20240223 | 185500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 139 | 20240223 | 185400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 140 | 20240223 | 185300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 141 | 20240223 | 185200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 142 | 20240223 | 185100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 143 | 20240223 | 185000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 144 | 20240223 | 184900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 145 | 20240223 | 184800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 146 | 20240223 | 184700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 147 | 20240223 | 184600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 148 | 20240223 | 184500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 149 | 20240223 | 184400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 150 | 20240223 | 184300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 151 | 20240223 | 184200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 152 | 20240223 | 184100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 153 | 20240223 | 184000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 154 | 20240223 | 183900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 155 | 20240223 | 183800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 156 | 20240223 | 183700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 157 | 20240223 | 183600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 158 | 20240223 | 183500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 159 | 20240223 | 183400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 160 | 20240223 | 183300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 161 | 20240223 | 183200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 162 | 20240223 | 183100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 163 | 20240223 | 183000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 164 | 20240223 | 182900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 165 | 20240223 | 182800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 166 | 20240223 | 182700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 167 | 20240223 | 182600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 168 | 20240223 | 182500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 169 | 20240223 | 182400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 170 | 20240223 | 182300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 171 | 20240223 | 182200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 172 | 20240223 | 182100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 173 | 20240223 | 182000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 174 | 20240223 | 181900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 175 | 20240223 | 181800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 176 | 20240223 | 181700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 177 | 20240223 | 181600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 178 | 20240223 | 181500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 179 | 20240223 | 181400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 180 | 20240223 | 181300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 181 | 20240223 | 181200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 182 | 20240223 | 181100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 183 | 20240223 | 181000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 184 | 20240223 | 180900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 185 | 20240223 | 180800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 186 | 20240223 | 180700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 187 | 20240223 | 180600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 188 | 20240223 | 180500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 189 | 20240223 | 180400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 190 | 20240223 | 180300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 191 | 20240223 | 180200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 192 | 20240223 | 180100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 193 | 20240223 | 180000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 194 | 20240223 | 175900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 195 | 20240223 | 175800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 196 | 20240223 | 175700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 197 | 20240223 | 175600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 198 | 20240223 | 175500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 199 | 20240223 | 175400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 200 | 20240223 | 175300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 201 | 20240223 | 175200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 202 | 20240223 | 175100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 203 | 20240223 | 175000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 204 | 20240223 | 174900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 205 | 20240223 | 174800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 206 | 20240223 | 174700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 207 | 20240223 | 174600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 208 | 20240223 | 174500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 209 | 20240223 | 174400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 210 | 20240223 | 174300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 211 | 20240223 | 174200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 212 | 20240223 | 174100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 213 | 20240223 | 174000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 214 | 20240223 | 173900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 215 | 20240223 | 173800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 216 | 20240223 | 173700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 217 | 20240223 | 173600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 218 | 20240223 | 173500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 219 | 20240223 | 173400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 220 | 20240223 | 173300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 221 | 20240223 | 173200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 222 | 20240223 | 173100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 223 | 20240223 | 173000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 224 | 20240223 | 172900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 225 | 20240223 | 172800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 226 | 20240223 | 172700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 227 | 20240223 | 172600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 228 | 20240223 | 172500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 229 | 20240223 | 172400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 230 | 20240223 | 172300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 231 | 20240223 | 172200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 232 | 20240223 | 172100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 233 | 20240223 | 172000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 234 | 20240223 | 171900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 235 | 20240223 | 171800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 236 | 20240223 | 171700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 237 | 20240223 | 171600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 238 | 20240223 | 171500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 239 | 20240223 | 171400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 240 | 20240223 | 171300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 241 | 20240223 | 171200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 242 | 20240223 | 171100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 243 | 20240223 | 171000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 244 | 20240223 | 170900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 245 | 20240223 | 170800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 246 | 20240223 | 170700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 247 | 20240223 | 170600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 248 | 20240223 | 170500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 249 | 20240223 | 170400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 250 | 20240223 | 170300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 251 | 20240223 | 170200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 252 | 20240223 | 170100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 253 | 20240223 | 170000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 254 | 20240223 | 165900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 255 | 20240223 | 165800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 256 | 20240223 | 165700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 257 | 20240223 | 165600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 258 | 20240223 | 165500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 259 | 20240223 | 165400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 260 | 20240223 | 165300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 261 | 20240223 | 165200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 262 | 20240223 | 165100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 263 | 20240223 | 165000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 264 | 20240223 | 164900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 265 | 20240223 | 164800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 266 | 20240223 | 164700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 267 | 20240223 | 164600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 268 | 20240223 | 164500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 269 | 20240223 | 164400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 270 | 20240223 | 164300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 271 | 20240223 | 164200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 272 | 20240223 | 164100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 273 | 20240223 | 164000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 274 | 20240223 | 163900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 275 | 20240223 | 163800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 276 | 20240223 | 163700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 277 | 20240223 | 163600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 278 | 20240223 | 163500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 279 | 20240223 | 163400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 280 | 20240223 | 163300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 281 | 20240223 | 163200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 282 | 20240223 | 163100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 283 | 20240223 | 163000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 284 | 20240223 | 162900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 285 | 20240223 | 162800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 286 | 20240223 | 162700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 287 | 20240223 | 162600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 288 | 20240223 | 162500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 289 | 20240223 | 162400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 290 | 20240223 | 162300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 291 | 20240223 | 162200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 292 | 20240223 | 162100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 293 | 20240223 | 162000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 294 | 20240223 | 161900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 295 | 20240223 | 161800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 296 | 20240223 | 161700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 297 | 20240223 | 161600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 298 | 20240223 | 161500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 299 | 20240223 | 161400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 300 | 20240223 | 161300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 301 | 20240223 | 161200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 302 | 20240223 | 161100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 303 | 20240223 | 161000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 304 | 20240223 | 160900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 305 | 20240223 | 160800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 306 | 20240223 | 160700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 307 | 20240223 | 160600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 308 | 20240223 | 160500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 309 | 20240223 | 160400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 310 | 20240223 | 160300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 311 | 20240223 | 160200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 312 | 20240223 | 160100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 313 | 20240223 | 160000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 314 | 20240223 | 155900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 315 | 20240223 | 155800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 316 | 20240223 | 155700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 317 | 20240223 | 155600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 318 | 20240223 | 155500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 319 | 20240223 | 155400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 320 | 20240223 | 155300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 321 | 20240223 | 155200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 322 | 20240223 | 155100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 323 | 20240223 | 155000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 324 | 20240223 | 154900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 325 | 20240223 | 154800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 326 | 20240223 | 154700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 327 | 20240223 | 154600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 328 | 20240223 | 154500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 329 | 20240223 | 154400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 330 | 20240223 | 154300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 331 | 20240223 | 154200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 332 | 20240223 | 154100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 333 | 20240223 | 154000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 334 | 20240223 | 153900 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 335 | 20240223 | 153800 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 336 | 20240223 | 153700 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 337 | 20240223 | 153600 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 338 | 20240223 | 153500 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 339 | 20240223 | 153400 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 340 | 20240223 | 153300 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 341 | 20240223 | 153200 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 342 | 20240223 | 153100 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 343 | 20240223 | 153000 | 294033805000 | 295500 | 295500 | 295500 | 295500 | 5590 |
| 344 | 20240223 | 152900 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 345 | 20240223 | 152800 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 346 | 20240223 | 152700 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 347 | 20240223 | 152600 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 348 | 20240223 | 152500 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 349 | 20240223 | 152400 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 350 | 20240223 | 152300 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 351 | 20240223 | 152200 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 352 | 20240223 | 152100 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 353 | 20240223 | 152000 | 292381960000 | 295500 | 295500 | 295500 | 295500 | 0 |
| 354 | 20240223 | 151900 | 292381960000 | 295500 | 296500 | 297500 | 295500 | 5384 |
| 355 | 20240223 | 151800 | 290786957000 | 296500 | 297500 | 298000 | 296500 | 2382 |
| 356 | 20240223 | 151700 | 290079530500 | 297500 | 297500 | 298000 | 297000 | 1605 |
| 357 | 20240223 | 151600 | 289602047500 | 298000 | 298500 | 298500 | 297500 | 1074 |
| 358 | 20240223 | 151500 | 289281972000 | 298500 | 298500 | 299000 | 298000 | 1546 |
| 359 | 20240223 | 151400 | 288820923500 | 298500 | 298500 | 299000 | 298000 | 629 |
| 360 | 20240223 | 151300 | 288633128000 | 299000 | 299000 | 299500 | 298500 | 1394 |
| 361 | 20240223 | 151200 | 288216489000 | 299500 | 300000 | 300000 | 299000 | 870 |
| 362 | 20240223 | 151100 | 287955986000 | 300000 | 299500 | 300000 | 299000 | 1657 |
| 363 | 20240223 | 151000 | 287459959500 | 299500 | 299500 | 299500 | 299000 | 515 |
| 364 | 20240223 | 150900 | 287305737500 | 299000 | 299500 | 299500 | 298500 | 492 |
| 365 | 20240223 | 150800 | 287158575500 | 299500 | 298500 | 299500 | 298500 | 526 |
| 366 | 20240223 | 150700 | 287001366000 | 298500 | 298500 | 299500 | 298000 | 1611 |
| 367 | 20240223 | 150600 | 286519753000 | 298500 | 298500 | 298500 | 298000 | 680 |
| 368 | 20240223 | 150500 | 286317003000 | 298500 | 299000 | 299000 | 298500 | 1337 |
| 369 | 20240223 | 150400 | 285917706500 | 299000 | 299000 | 299500 | 298500 | 688 |
| 370 | 20240223 | 150300 | 285712004000 | 299000 | 299000 | 299000 | 298500 | 626 |
| 371 | 20240223 | 150200 | 285524854500 | 299000 | 299500 | 299500 | 299000 | 1317 |
| 372 | 20240223 | 150100 | 285130512000 | 299500 | 299000 | 299500 | 298500 | 586 |
| 373 | 20240223 | 150000 | 284955088500 | 299000 | 298000 | 299000 | 298000 | 508 |
| 374 | 20240223 | 145900 | 284803389000 | 298000 | 298500 | 299000 | 298000 | 944 |
| 375 | 20240223 | 145800 | 284521429000 | 298500 | 298000 | 299000 | 298000 | 690 |
| 376 | 20240223 | 145700 | 284315459500 | 298000 | 298500 | 299000 | 297500 | 1632 |
| 377 | 20240223 | 145600 | 283828783500 | 298500 | 299000 | 299000 | 298000 | 356 |
| 378 | 20240223 | 145500 | 283722554500 | 299000 | 297500 | 299000 | 297000 | 1059 |
| 379 | 20240223 | 145400 | 283407028000 | 297500 | 297000 | 298000 | 296500 | 768 |
| 380 | 20240223 | 145300 | 283178729000 | 296500 | 297500 | 297500 | 296500 | 1052 |
| 381 | 20240223 | 145200 | 282866330500 | 297000 | 299500 | 300000 | 297000 | 1169 |
| 382 | 20240223 | 145100 | 282517548500 | 299500 | 300500 | 301000 | 299500 | 3409 |
| 383 | 20240223 | 145000 | 281494368000 | 301000 | 299500 | 301500 | 299000 | 7795 |
| 384 | 20240223 | 144900 | 279153981000 | 299500 | 298000 | 299500 | 298000 | 1297 |
| 385 | 20240223 | 144800 | 278766320000 | 298000 | 298000 | 298500 | 297500 | 1328 |
| 386 | 20240223 | 144700 | 278370299000 | 297500 | 297500 | 298000 | 296500 | 1443 |
| 387 | 20240223 | 144600 | 277941721500 | 297000 | 298500 | 298500 | 297000 | 1951 |
| 388 | 20240223 | 144500 | 277360463500 | 298500 | 296500 | 298500 | 296500 | 4010 |
| 389 | 20240223 | 144400 | 276167816000 | 296500 | 295500 | 296500 | 295000 | 2247 |
| 390 | 20240223 | 144300 | 275502651500 | 295500 | 295000 | 295500 | 294500 | 737 |
| 391 | 20240223 | 144200 | 275285256500 | 294500 | 294000 | 295000 | 293000 | 2901 |
| 392 | 20240223 | 144100 | 274432148000 | 293500 | 293500 | 294500 | 293500 | 1039 |
| 393 | 20240223 | 144000 | 274126889000 | 294000 | 293500 | 294000 | 293500 | 409 |
| 394 | 20240223 | 143900 | 274006802000 | 293500 | 294000 | 294000 | 293500 | 862 |
| 395 | 20240223 | 143800 | 273753417500 | 294500 | 295000 | 295000 | 294000 | 1065 |
| 396 | 20240223 | 143700 | 273439688000 | 295000 | 294500 | 295000 | 294500 | 251 |
| 397 | 20240223 | 143600 | 273365726000 | 294000 | 293500 | 294500 | 293500 | 688 |
| 398 | 20240223 | 143500 | 273163469000 | 293500 | 294000 | 294000 | 293000 | 2529 |
| 399 | 20240223 | 143400 | 272421190000 | 294000 | 294000 | 294000 | 293500 | 325 |
| 400 | 20240223 | 143300 | 272325738000 | 294000 | 293500 | 294000 | 293500 | 453 |
| 401 | 20240223 | 143200 | 272192666000 | 294000 | 295000 | 295000 | 293500 | 1465 |
| 402 | 20240223 | 143100 | 271762210500 | 295000 | 295000 | 295500 | 294500 | 906 |
| 403 | 20240223 | 143000 | 271494976000 | 295000 | 293000 | 295500 | 293000 | 1893 |
| 404 | 20240223 | 142900 | 270937938500 | 293500 | 295000 | 295500 | 293000 | 2609 |
| 405 | 20240223 | 142800 | 270170299000 | 294500 | 294000 | 295000 | 293500 | 4599 |
| 406 | 20240223 | 142700 | 268815955500 | 294000 | 293500 | 294000 | 293500 | 683 |
| 407 | 20240223 | 142600 | 268615233500 | 294000 | 293000 | 294000 | 293000 | 1550 |
| 408 | 20240223 | 142500 | 268160230000 | 293000 | 292500 | 293500 | 292500 | 1785 |
| 409 | 20240223 | 142400 | 267636921000 | 293000 | 292500 | 293000 | 292500 | 705 |
| 410 | 20240223 | 142300 | 267430359500 | 292500 | 293000 | 293000 | 291500 | 2020 |
| 411 | 20240223 | 142200 | 266839753000 | 293000 | 292000 | 293000 | 291500 | 457 |
| 412 | 20240223 | 142100 | 266705966500 | 293000 | 291500 | 293000 | 291000 | 2183 |
| 413 | 20240223 | 142000 | 266067935500 | 291500 | 291500 | 291500 | 291000 | 615 |
| 414 | 20240223 | 141900 | 265888783000 | 291500 | 292500 | 292500 | 291000 | 1597 |
| 415 | 20240223 | 141800 | 265422838500 | 292500 | 292000 | 292500 | 291500 | 1095 |
| 416 | 20240223 | 141700 | 265102914000 | 292000 | 291500 | 292000 | 291500 | 763 |
| 417 | 20240223 | 141600 | 264880228500 | 292000 | 290500 | 292000 | 290500 | 1034 |
| 418 | 20240223 | 141500 | 264579226000 | 291000 | 290500 | 291000 | 290000 | 966 |
| 419 | 20240223 | 141400 | 264298474000 | 290500 | 290500 | 291000 | 290000 | 555 |
| 420 | 20240223 | 141300 | 264137223500 | 291000 | 290000 | 291000 | 289500 | 1418 |
| 421 | 20240223 | 141200 | 263725825000 | 290000 | 291500 | 291500 | 290000 | 2271 |
| 422 | 20240223 | 141100 | 263066125000 | 291500 | 290500 | 292000 | 290500 | 1923 |
| 423 | 20240223 | 141000 | 262506161000 | 290500 | 290000 | 291000 | 289500 | 1717 |
| 424 | 20240223 | 140900 | 262008072000 | 290000 | 289000 | 290000 | 288500 | 4402 |
| 425 | 20240223 | 140800 | 260732836000 | 288500 | 289000 | 289000 | 288500 | 2593 |
| 426 | 20240223 | 140700 | 259984660000 | 289000 | 289000 | 289500 | 288500 | 5116 |
| 427 | 20240223 | 140600 | 258505536500 | 289000 | 289500 | 290000 | 289000 | 3899 |
| 428 | 20240223 | 140500 | 257377654000 | 289000 | 291000 | 291500 | 289000 | 22907 |
| 429 | 20240223 | 140400 | 250730955000 | 291500 | 291500 | 292000 | 291000 | 1503 |
| 430 | 20240223 | 140300 | 250292847500 | 291500 | 291500 | 292000 | 290500 | 2350 |
| 431 | 20240223 | 140200 | 249608382500 | 291500 | 291000 | 291500 | 290500 | 2298 |
| 432 | 20240223 | 140100 | 248939278000 | 291000 | 291500 | 291500 | 290500 | 1174 |
| 433 | 20240223 | 140000 | 248597552000 | 291500 | 291000 | 291500 | 290500 | 1319 |
| 434 | 20240223 | 135900 | 248213798500 | 290500 | 291000 | 291500 | 290500 | 3099 |
| 435 | 20240223 | 135800 | 247312415500 | 291500 | 292000 | 292500 | 291000 | 740 |
| 436 | 20240223 | 135700 | 247096552500 | 292500 | 292000 | 292500 | 292000 | 483 |
| 437 | 20240223 | 135600 | 246955441000 | 292500 | 293500 | 294000 | 292000 | 694 |
| 438 | 20240223 | 135500 | 246752082000 | 293500 | 293500 | 293500 | 293000 | 1732 |
| 439 | 20240223 | 135400 | 246244262000 | 293500 | 293500 | 294000 | 293500 | 822 |
| 440 | 20240223 | 135300 | 246002888500 | 293500 | 293500 | 294500 | 293500 | 1763 |
| 441 | 20240223 | 135200 | 245484694000 | 293500 | 294500 | 295000 | 293000 | 1777 |
| 442 | 20240223 | 135100 | 244962193500 | 294500 | 291500 | 295500 | 291500 | 4226 |
| 443 | 20240223 | 135000 | 243720001500 | 292000 | 290500 | 292000 | 290500 | 3712 |
| 444 | 20240223 | 134900 | 242638494000 | 291000 | 291000 | 291000 | 290500 | 1240 |
| 445 | 20240223 | 134800 | 242278055000 | 291000 | 291000 | 291000 | 290500 | 1052 |
| 446 | 20240223 | 134700 | 241972106000 | 291000 | 291000 | 291000 | 290500 | 866 |
| 447 | 20240223 | 134600 | 241720129500 | 291000 | 291000 | 291000 | 290500 | 2213 |
| 448 | 20240223 | 134500 | 241076597500 | 291000 | 291000 | 291500 | 290500 | 2078 |
| 449 | 20240223 | 134400 | 240471810500 | 291000 | 291500 | 291500 | 291000 | 872 |
| 450 | 20240223 | 134300 | 240217667500 | 291000 | 291500 | 291500 | 291000 | 508 |
| 451 | 20240223 | 134200 | 240069658500 | 291500 | 291000 | 292000 | 290500 | 1918 |
| 452 | 20240223 | 134100 | 239511259500 | 291000 | 291000 | 291500 | 290500 | 1374 |
| 453 | 20240223 | 134000 | 239111553500 | 291000 | 291000 | 291000 | 290500 | 1499 |
| 454 | 20240223 | 133900 | 238675873500 | 291000 | 291000 | 291500 | 290500 | 1166 |
| 455 | 20240223 | 133800 | 238336785500 | 291000 | 291500 | 291500 | 291000 | 2250 |
| 456 | 20240223 | 133700 | 237681812500 | 291500 | 293000 | 293000 | 291000 | 2345 |
| 457 | 20240223 | 133600 | 236996369500 | 293000 | 292000 | 293500 | 292000 | 1117 |
| 458 | 20240223 | 133500 | 236669405000 | 292000 | 292000 | 292500 | 291500 | 1197 |
| 459 | 20240223 | 133400 | 236319703000 | 292500 | 292000 | 293500 | 292000 | 2522 |
| 460 | 20240223 | 133300 | 235581403000 | 292500 | 291500 | 292500 | 291000 | 1790 |
| 461 | 20240223 | 133200 | 235059744500 | 291000 | 290500 | 291500 | 290000 | 6225 |
| 462 | 20240223 | 133100 | 233251203500 | 291000 | 291500 | 291500 | 290500 | 3966 |
| 463 | 20240223 | 133000 | 232096835500 | 291500 | 292500 | 292500 | 291000 | 4422 |
| 464 | 20240223 | 132900 | 230806663500 | 292500 | 293000 | 293000 | 292500 | 1593 |
| 465 | 20240223 | 132800 | 230340435000 | 293000 | 293000 | 293000 | 292500 | 1618 |
| 466 | 20240223 | 132700 | 229866806000 | 293000 | 293000 | 293500 | 292500 | 1849 |
| 467 | 20240223 | 132600 | 229325611000 | 292500 | 292500 | 293500 | 292000 | 3997 |
| 468 | 20240223 | 132500 | 228155316500 | 292500 | 294500 | 294500 | 292500 | 6405 |
| 469 | 20240223 | 132400 | 226277508000 | 294000 | 295500 | 295500 | 294000 | 1502 |
| 470 | 20240223 | 132300 | 225834770000 | 295500 | 295500 | 296000 | 295000 | 637 |
| 471 | 20240223 | 132200 | 225646582500 | 295500 | 296000 | 296000 | 295500 | 249 |
| 472 | 20240223 | 132100 | 225572975000 | 296000 | 295000 | 297000 | 295000 | 562 |
| 473 | 20240223 | 132000 | 225406665000 | 295000 | 294000 | 295000 | 294000 | 3858 |
| 474 | 20240223 | 131900 | 224269988000 | 294000 | 294000 | 294500 | 294000 | 2168 |
| 475 | 20240223 | 131800 | 223632546500 | 294500 | 296000 | 296000 | 294000 | 5398 |
| 476 | 20240223 | 131700 | 222040723000 | 295000 | 296500 | 296500 | 295000 | 5705 |
| 477 | 20240223 | 131600 | 220355339000 | 296500 | 298000 | 298000 | 296000 | 2210 |
| 478 | 20240223 | 131500 | 219698975000 | 297500 | 298000 | 298000 | 297500 | 1315 |
| 479 | 20240223 | 131400 | 219307158000 | 298000 | 296500 | 298000 | 296500 | 700 |
| 480 | 20240223 | 131300 | 219099101500 | 296500 | 297000 | 297000 | 296500 | 581 |
| 481 | 20240223 | 131200 | 218926637000 | 297000 | 297000 | 297000 | 296500 | 357 |
| 482 | 20240223 | 131100 | 218820646000 | 296500 | 296500 | 297000 | 296000 | 334 |
| 483 | 20240223 | 131000 | 218721644000 | 296500 | 296000 | 296500 | 296000 | 476 |
| 484 | 20240223 | 130900 | 218580641500 | 296500 | 297000 | 297000 | 296000 | 1055 |
| 485 | 20240223 | 130800 | 218268134500 | 296000 | 298000 | 298000 | 296000 | 1634 |
| 486 | 20240223 | 130700 | 217782710500 | 297500 | 298000 | 298000 | 297500 | 343 |
| 487 | 20240223 | 130600 | 217680589000 | 298000 | 297500 | 298000 | 297500 | 156 |
| 488 | 20240223 | 130500 | 217634140000 | 297500 | 297500 | 298000 | 297000 | 290 |
| 489 | 20240223 | 130400 | 217547932000 | 297500 | 299000 | 299000 | 297500 | 904 |
| 490 | 20240223 | 130300 | 217278506500 | 299000 | 298500 | 299500 | 298500 | 395 |
| 491 | 20240223 | 130200 | 217160313500 | 299000 | 299500 | 300000 | 298500 | 484 |
| 492 | 20240223 | 130100 | 217015532500 | 299500 | 299500 | 300000 | 299000 | 1090 |
| 493 | 20240223 | 130000 | 216688981500 | 299500 | 298500 | 299500 | 298000 | 629 |
| 494 | 20240223 | 125900 | 216500815500 | 298500 | 298500 | 298500 | 297500 | 593 |
| 495 | 20240223 | 125800 | 216324031500 | 298500 | 297500 | 298500 | 297000 | 1190 |
| 496 | 20240223 | 125700 | 215969942000 | 297500 | 297000 | 297500 | 296500 | 328 |
| 497 | 20240223 | 125600 | 215872458500 | 297000 | 297000 | 297500 | 296500 | 737 |
| 498 | 20240223 | 125500 | 215653557000 | 297000 | 297000 | 297000 | 296500 | 161 |
| 499 | 20240223 | 125400 | 215605785000 | 296500 | 296500 | 297000 | 296000 | 289 |
| 500 | 20240223 | 125300 | 215520087000 | 296500 | 297000 | 297500 | 296000 | 654 |
| 501 | 20240223 | 125200 | 215325969000 | 297000 | 297500 | 298000 | 297000 | 510 |
| 502 | 20240223 | 125100 | 215174279500 | 298000 | 298500 | 298500 | 297500 | 337 |
| 503 | 20240223 | 125000 | 215073772000 | 298000 | 299000 | 299500 | 298000 | 1168 |
| 504 | 20240223 | 124900 | 214724466500 | 298500 | 296500 | 299000 | 296000 | 1207 |
| 505 | 20240223 | 124800 | 214365198000 | 296500 | 296000 | 296500 | 295500 | 646 |
| 506 | 20240223 | 124700 | 214173948500 | 295500 | 295500 | 295500 | 295000 | 739 |
| 507 | 20240223 | 124600 | 213955689500 | 295000 | 295500 | 295500 | 295000 | 543 |
| 508 | 20240223 | 124500 | 213795248000 | 295500 | 296000 | 296000 | 295500 | 903 |
| 509 | 20240223 | 124400 | 213528258500 | 296000 | 296000 | 296000 | 295500 | 179 |
| 510 | 20240223 | 124300 | 213475286500 | 296000 | 296000 | 296500 | 295000 | 1212 |
| 511 | 20240223 | 124200 | 213116920000 | 296000 | 295500 | 296000 | 295000 | 928 |
| 512 | 20240223 | 124100 | 212842869000 | 295500 | 295000 | 295500 | 295000 | 1016 |
| 513 | 20240223 | 124000 | 212542697000 | 295500 | 295500 | 295500 | 295000 | 863 |
| 514 | 20240223 | 123900 | 212287713500 | 295500 | 296500 | 297000 | 295000 | 4009 |
| 515 | 20240223 | 123800 | 211101228000 | 296500 | 298500 | 298500 | 296500 | 1342 |
| 516 | 20240223 | 123700 | 210702449000 | 297500 | 297000 | 298500 | 296500 | 870 |
| 517 | 20240223 | 123600 | 210443624000 | 297000 | 296500 | 297000 | 296500 | 296 |
| 518 | 20240223 | 123500 | 210355806000 | 297000 | 297000 | 297000 | 296500 | 727 |
| 519 | 20240223 | 123400 | 210140166000 | 296500 | 297000 | 297000 | 296500 | 360 |
| 520 | 20240223 | 123300 | 210033386500 | 296500 | 297000 | 297000 | 296500 | 398 |
| 521 | 20240223 | 123200 | 209915311500 | 296500 | 297000 | 297000 | 296500 | 399 |
| 522 | 20240223 | 123100 | 209796970000 | 297000 | 297500 | 298500 | 297000 | 784 |
| 523 | 20240223 | 123000 | 209563950500 | 298000 | 297000 | 298000 | 296500 | 807 |
| 524 | 20240223 | 122900 | 209324351500 | 297000 | 297000 | 297500 | 296500 | 943 |
| 525 | 20240223 | 122800 | 209044270500 | 297000 | 295500 | 297500 | 295500 | 1009 |
| 526 | 20240223 | 122700 | 208745317000 | 296000 | 296000 | 297000 | 295000 | 3958 |
| 527 | 20240223 | 122600 | 207575995500 | 295500 | 298000 | 298000 | 295500 | 7269 |
| 528 | 20240223 | 122500 | 205420020500 | 297500 | 298500 | 299000 | 297500 | 1235 |
| 529 | 20240223 | 122400 | 205052046000 | 298500 | 299000 | 299500 | 298500 | 1328 |
| 530 | 20240223 | 122300 | 204655545000 | 298500 | 299500 | 299500 | 298500 | 899 |
| 531 | 20240223 | 122200 | 204386738000 | 299500 | 299000 | 299500 | 299000 | 470 |
| 532 | 20240223 | 122100 | 204246166500 | 299500 | 299500 | 299500 | 299000 | 517 |
| 533 | 20240223 | 122000 | 204091438000 | 299500 | 299500 | 299500 | 299000 | 167 |
| 534 | 20240223 | 121900 | 204041455500 | 299500 | 299500 | 300000 | 299000 | 1130 |
| 535 | 20240223 | 121800 | 203703381000 | 299500 | 299500 | 300000 | 299500 | 278 |
| 536 | 20240223 | 121700 | 203620065000 | 299500 | 299500 | 300000 | 299500 | 379 |
| 537 | 20240223 | 121600 | 203506433000 | 299500 | 300000 | 300000 | 299500 | 113 |
| 538 | 20240223 | 121500 | 203472558500 | 299500 | 300000 | 300000 | 299500 | 283 |
| 539 | 20240223 | 121400 | 203387756500 | 300000 | 299500 | 300000 | 299500 | 17 |
| 540 | 20240223 | 121300 | 203382659000 | 300000 | 299500 | 300000 | 299500 | 201 |
| 541 | 20240223 | 121200 | 203322399500 | 299500 | 299500 | 300000 | 299500 | 152 |
| 542 | 20240223 | 121100 | 203276819000 | 299500 | 299500 | 300000 | 299500 | 43 |
| 543 | 20240223 | 121000 | 203263936000 | 300000 | 299500 | 300000 | 299500 | 262 |
| 544 | 20240223 | 120900 | 203185371000 | 299500 | 300000 | 300000 | 299500 | 21 |
| 545 | 20240223 | 120800 | 203179078500 | 300000 | 299500 | 300000 | 299000 | 577 |
| 546 | 20240223 | 120700 | 203006351000 | 300000 | 300000 | 300000 | 299500 | 272 |
| 547 | 20240223 | 120600 | 202924789000 | 300000 | 299500 | 300000 | 299000 | 342 |
| 548 | 20240223 | 120500 | 202822373500 | 299500 | 299500 | 299500 | 299000 | 288 |
| 549 | 20240223 | 120400 | 202736197500 | 299500 | 299000 | 299500 | 298500 | 409 |
| 550 | 20240223 | 120300 | 202613896500 | 299000 | 298500 | 299000 | 298500 | 467 |
| 551 | 20240223 | 120200 | 202474376000 | 298500 | 299000 | 299500 | 298500 | 692 |
| 552 | 20240223 | 120100 | 202267466500 | 299000 | 299500 | 300000 | 299000 | 1062 |
| 553 | 20240223 | 120000 | 201949676000 | 300000 | 299500 | 300000 | 299500 | 586 |
| 554 | 20240223 | 115900 | 201774038000 | 299500 | 299500 | 300000 | 299500 | 553 |
| 555 | 20240223 | 115800 | 201608414000 | 299500 | 300000 | 300000 | 299500 | 89 |
| 556 | 20240223 | 115700 | 201581740500 | 300000 | 300000 | 300000 | 299500 | 377 |
| 557 | 20240223 | 115600 | 201468770000 | 299500 | 300000 | 300000 | 299500 | 178 |
| 558 | 20240223 | 115500 | 201415442500 | 299500 | 299500 | 300000 | 299500 | 409 |
| 559 | 20240223 | 115400 | 201292897000 | 300000 | 299500 | 300000 | 299000 | 170 |
| 560 | 20240223 | 115300 | 201241971000 | 299500 | 299500 | 299500 | 299000 | 709 |
| 561 | 20240223 | 115200 | 201029629500 | 299000 | 299000 | 299500 | 299000 | 373 |
| 562 | 20240223 | 115100 | 200918082000 | 299000 | 299500 | 299500 | 299000 | 158 |
| 563 | 20240223 | 115000 | 200870811000 | 299500 | 299000 | 299500 | 298500 | 330 |
| 564 | 20240223 | 114900 | 200772067000 | 299000 | 298500 | 299000 | 298500 | 231 |
| 565 | 20240223 | 114800 | 200703088000 | 298500 | 299500 | 299500 | 298500 | 1853 |
| 566 | 20240223 | 114700 | 200149034000 | 299500 | 299500 | 299500 | 299000 | 158 |
| 567 | 20240223 | 114600 | 200101720000 | 299500 | 299500 | 300000 | 299000 | 218 |
| 568 | 20240223 | 114500 | 200036406500 | 299500 | 299500 | 300000 | 299500 | 207 |
| 569 | 20240223 | 114400 | 199974408000 | 300000 | 299500 | 300000 | 299500 | 382 |
| 570 | 20240223 | 114300 | 199859970000 | 300000 | 299500 | 300000 | 299500 | 2016 |
| 571 | 20240223 | 114200 | 199255311500 | 299500 | 299500 | 300000 | 299000 | 214 |
| 572 | 20240223 | 114100 | 199191193000 | 299000 | 299000 | 299500 | 299000 | 448 |
| 573 | 20240223 | 114000 | 199057047500 | 299500 | 299500 | 299500 | 299000 | 198 |
| 574 | 20240223 | 113900 | 198997770500 | 299000 | 299000 | 299500 | 299000 | 176 |
| 575 | 20240223 | 113800 | 198945143000 | 299000 | 299500 | 299500 | 299000 | 308 |
| 576 | 20240223 | 113700 | 198853002000 | 299500 | 299500 | 300000 | 299500 | 241 |
| 577 | 20240223 | 113600 | 198780792500 | 299500 | 300000 | 300000 | 299500 | 147 |
| 578 | 20240223 | 113500 | 198736726500 | 300000 | 299000 | 300000 | 299000 | 1070 |
| 579 | 20240223 | 113400 | 198416394500 | 299000 | 299500 | 299500 | 299000 | 258 |
| 580 | 20240223 | 113300 | 198339194000 | 299000 | 299500 | 299500 | 299000 | 119 |
| 581 | 20240223 | 113200 | 198303583500 | 299000 | 300000 | 300000 | 299000 | 399 |
| 582 | 20240223 | 113100 | 198184076500 | 299500 | 300000 | 300500 | 299500 | 443 |
| 583 | 20240223 | 113000 | 198051163000 | 300000 | 301000 | 301000 | 300000 | 348 |
| 584 | 20240223 | 112900 | 197946608500 | 301000 | 300500 | 301000 | 300500 | 520 |
| 585 | 20240223 | 112800 | 197790255500 | 300500 | 300500 | 301000 | 300500 | 224 |
| 586 | 20240223 | 112700 | 197722939000 | 300500 | 299500 | 301000 | 299500 | 1768 |
| 587 | 20240223 | 112600 | 197192394000 | 299500 | 299000 | 299500 | 299000 | 446 |
| 588 | 20240223 | 112500 | 197058853500 | 299500 | 299500 | 299500 | 299000 | 178 |
| 589 | 20240223 | 112400 | 197005558000 | 299500 | 299500 | 299500 | 298500 | 711 |
| 590 | 20240223 | 112300 | 196792870000 | 299500 | 299500 | 300000 | 299000 | 394 |
| 591 | 20240223 | 112200 | 196674860000 | 299500 | 297500 | 299500 | 297000 | 2235 |
| 592 | 20240223 | 112100 | 196009040000 | 298000 | 298000 | 298000 | 297500 | 607 |
| 593 | 20240223 | 112000 | 195828426000 | 298000 | 297500 | 298000 | 297500 | 912 |
| 594 | 20240223 | 111900 | 195556974500 | 298000 | 298500 | 298500 | 297500 | 542 |
| 595 | 20240223 | 111800 | 195395519500 | 298000 | 298000 | 298500 | 298000 | 567 |
| 596 | 20240223 | 111700 | 195226521500 | 298000 | 298000 | 298500 | 298000 | 942 |
| 597 | 20240223 | 111600 | 194945742000 | 298000 | 298000 | 298500 | 298000 | 1360 |
| 598 | 20240223 | 111500 | 194540423500 | 298500 | 298000 | 298500 | 298000 | 836 |
| 599 | 20240223 | 111400 | 194291232000 | 298000 | 298500 | 299000 | 298000 | 1547 |
| 600 | 20240223 | 111300 | 193829418000 | 299000 | 299000 | 299500 | 298500 | 559 |
| 601 | 20240223 | 111200 | 193662357500 | 299000 | 299500 | 299500 | 298500 | 1610 |
| 602 | 20240223 | 111100 | 193180969000 | 299500 | 299000 | 299500 | 299000 | 347 |
| 603 | 20240223 | 111000 | 193077099500 | 299000 | 299500 | 299500 | 299000 | 479 |
| 604 | 20240223 | 110900 | 192933683500 | 299500 | 299500 | 299500 | 299000 | 373 |
| 605 | 20240223 | 110800 | 192822002500 | 299000 | 301000 | 301000 | 299000 | 1358 |
| 606 | 20240223 | 110700 | 192414956500 | 301000 | 300500 | 301000 | 300000 | 421 |
| 607 | 20240223 | 110600 | 192288435500 | 300500 | 301000 | 301000 | 300000 | 229 |
| 608 | 20240223 | 110500 | 192219621500 | 301000 | 300000 | 301000 | 300000 | 507 |
| 609 | 20240223 | 110400 | 192067188500 | 300000 | 300500 | 300500 | 299500 | 606 |
| 610 | 20240223 | 110300 | 191885384500 | 300000 | 299500 | 300500 | 299000 | 798 |
| 611 | 20240223 | 110200 | 191646268500 | 299500 | 299500 | 299500 | 299000 | 429 |
| 612 | 20240223 | 110100 | 191517895500 | 299500 | 299000 | 299500 | 298500 | 451 |
| 613 | 20240223 | 110000 | 191383061000 | 299500 | 298500 | 299500 | 298500 | 1117 |
| 614 | 20240223 | 105900 | 191048891500 | 299000 | 300500 | 301000 | 298500 | 997 |
| 615 | 20240223 | 105800 | 190750107500 | 301000 | 299000 | 301000 | 299000 | 824 |
| 616 | 20240223 | 105700 | 190503239500 | 299000 | 299500 | 299500 | 298500 | 4996 |
| 617 | 20240223 | 105600 | 189009263500 | 299500 | 300500 | 300500 | 299500 | 3639 |
| 618 | 20240223 | 105500 | 187917512000 | 300500 | 300500 | 301000 | 300000 | 1039 |
| 619 | 20240223 | 105400 | 187605233500 | 300500 | 300500 | 301000 | 300500 | 654 |
| 620 | 20240223 | 105300 | 187408656500 | 301000 | 301500 | 301500 | 301000 | 622 |
| 621 | 20240223 | 105200 | 187221325500 | 301500 | 302000 | 302000 | 301000 | 988 |
| 622 | 20240223 | 105100 | 186923278000 | 302000 | 302500 | 302500 | 301500 | 387 |
| 623 | 20240223 | 105000 | 186806391500 | 302500 | 302000 | 303500 | 302000 | 1632 |
| 624 | 20240223 | 104900 | 186312767500 | 302000 | 301000 | 302000 | 300500 | 778 |
| 625 | 20240223 | 104800 | 186078490000 | 300500 | 300500 | 301000 | 300000 | 1471 |
| 626 | 20240223 | 104700 | 185636865000 | 300000 | 299500 | 300000 | 299000 | 2789 |
| 627 | 20240223 | 104600 | 184801210000 | 300000 | 300000 | 300000 | 299000 | 4408 |
| 628 | 20240223 | 104500 | 183480697000 | 300000 | 300500 | 300500 | 299500 | 2494 |
| 629 | 20240223 | 104400 | 182732550000 | 300500 | 301000 | 301000 | 300000 | 2323 |
| 630 | 20240223 | 104300 | 182034643000 | 301000 | 300000 | 301000 | 300000 | 1174 |
| 631 | 20240223 | 104200 | 181681809500 | 300500 | 301000 | 301500 | 300500 | 764 |
| 632 | 20240223 | 104100 | 181451968000 | 301000 | 300000 | 301000 | 300000 | 1173 |
| 633 | 20240223 | 104000 | 181099666000 | 300500 | 301000 | 301500 | 300000 | 1023 |
| 634 | 20240223 | 103900 | 180791896000 | 301000 | 301500 | 302000 | 300500 | 1224 |
| 635 | 20240223 | 103800 | 180423158000 | 302000 | 301500 | 302000 | 301500 | 950 |
| 636 | 20240223 | 103700 | 180136443000 | 301500 | 299500 | 303000 | 299000 | 1639 |
| 637 | 20240223 | 103600 | 179643593500 | 299500 | 300000 | 300500 | 299000 | 2018 |
| 638 | 20240223 | 103500 | 179038759500 | 300000 | 300500 | 300500 | 299500 | 3143 |
| 639 | 20240223 | 103400 | 178095749000 | 300500 | 300500 | 301000 | 300500 | 2366 |
| 640 | 20240223 | 103300 | 177384516500 | 301000 | 301500 | 301500 | 300500 | 2387 |
| 641 | 20240223 | 103200 | 176666146500 | 301000 | 302500 | 303000 | 301000 | 2254 |
| 642 | 20240223 | 103100 | 175985310500 | 302500 | 302500 | 303000 | 302000 | 1350 |
| 643 | 20240223 | 103000 | 175577217000 | 302500 | 304500 | 304500 | 302000 | 2311 |
| 644 | 20240223 | 102900 | 174876824000 | 304000 | 305000 | 305500 | 304000 | 1095 |
| 645 | 20240223 | 102800 | 174543365500 | 305000 | 304500 | 306500 | 304000 | 1330 |
| 646 | 20240223 | 102700 | 174137300500 | 304000 | 303500 | 305000 | 302500 | 3530 |
| 647 | 20240223 | 102600 | 173067465000 | 303500 | 305500 | 305500 | 303000 | 1934 |
| 648 | 20240223 | 102500 | 172479595500 | 305500 | 307000 | 307000 | 304500 | 1587 |
| 649 | 20240223 | 102400 | 171994477000 | 307000 | 306500 | 307500 | 306000 | 2350 |
| 650 | 20240223 | 102300 | 171273376500 | 306500 | 304000 | 307000 | 304000 | 1912 |
| 651 | 20240223 | 102200 | 170689029000 | 304000 | 305000 | 305000 | 304000 | 1091 |
| 652 | 20240223 | 102100 | 170357104500 | 304500 | 305000 | 305000 | 304500 | 910 |
| 653 | 20240223 | 102000 | 170079733000 | 305000 | 305500 | 305500 | 304500 | 743 |
| 654 | 20240223 | 101900 | 169853145000 | 305500 | 305500 | 306000 | 305000 | 1629 |
| 655 | 20240223 | 101800 | 169355778000 | 306000 | 306500 | 306500 | 305000 | 1205 |
| 656 | 20240223 | 101700 | 168987393500 | 306500 | 305000 | 306500 | 304500 | 1084 |
| 657 | 20240223 | 101600 | 168656170000 | 304500 | 304000 | 305500 | 303000 | 1988 |
| 658 | 20240223 | 101500 | 168051781000 | 304000 | 307000 | 307000 | 304000 | 3218 |
| 659 | 20240223 | 101400 | 167068847000 | 306000 | 308000 | 308500 | 306000 | 3451 |
| 660 | 20240223 | 101300 | 166009451000 | 308000 | 307500 | 308500 | 307500 | 7599 |
| 661 | 20240223 | 101200 | 163668361500 | 308000 | 306500 | 308000 | 306000 | 6963 |
| 662 | 20240223 | 101100 | 161530658000 | 306500 | 305000 | 307000 | 304500 | 6320 |
| 663 | 20240223 | 101000 | 159596168000 | 305000 | 304000 | 305500 | 303500 | 6565 |
| 664 | 20240223 | 100900 | 157595372000 | 304000 | 302500 | 304000 | 302000 | 2029 |
| 665 | 20240223 | 100800 | 156981042000 | 302500 | 302000 | 304000 | 302000 | 5509 |
| 666 | 20240223 | 100700 | 155312200000 | 302000 | 302000 | 302000 | 301000 | 2247 |
| 667 | 20240223 | 100600 | 154634432000 | 302000 | 303000 | 303000 | 301000 | 3357 |
| 668 | 20240223 | 100500 | 153619339500 | 303000 | 301000 | 303000 | 300500 | 3663 |
| 669 | 20240223 | 100400 | 152513542000 | 301000 | 298500 | 301000 | 298500 | 2540 |
| 670 | 20240223 | 100300 | 151752436000 | 298500 | 299000 | 299500 | 298500 | 1429 |
| 671 | 20240223 | 100200 | 151325062000 | 299000 | 299500 | 300000 | 299000 | 1470 |
| 672 | 20240223 | 100100 | 150885152500 | 300000 | 300000 | 300000 | 299500 | 1546 |
| 673 | 20240223 | 100000 | 150421892000 | 299500 | 301000 | 301000 | 299500 | 4098 |
| 674 | 20240223 | 095900 | 149191202000 | 301000 | 300500 | 301000 | 300000 | 2352 |
| 675 | 20240223 | 095800 | 148484096500 | 300500 | 299500 | 300500 | 298500 | 2032 |
| 676 | 20240223 | 095700 | 147875223500 | 300000 | 300000 | 300000 | 297500 | 3013 |
| 677 | 20240223 | 095600 | 146974932500 | 300000 | 299500 | 300500 | 299000 | 6682 |
| 678 | 20240223 | 095500 | 144971687000 | 299500 | 298500 | 299500 | 298500 | 1704 |
| 679 | 20240223 | 095400 | 144462324000 | 299000 | 298000 | 299000 | 297500 | 1867 |
| 680 | 20240223 | 095300 | 143905907500 | 298000 | 296500 | 298500 | 295500 | 3030 |
| 681 | 20240223 | 095200 | 143007057000 | 296000 | 296500 | 297000 | 296000 | 1919 |
| 682 | 20240223 | 095100 | 142437999500 | 297000 | 299000 | 299000 | 296500 | 2916 |
| 683 | 20240223 | 095000 | 141568588500 | 299000 | 299500 | 300000 | 298500 | 2317 |
| 684 | 20240223 | 094900 | 140875183500 | 299500 | 299000 | 300000 | 298000 | 3669 |
| 685 | 20240223 | 094800 | 139778905000 | 299000 | 299000 | 299500 | 298000 | 4619 |
| 686 | 20240223 | 094700 | 138397650000 | 298500 | 298500 | 299000 | 298000 | 5599 |
| 687 | 20240223 | 094600 | 136726337500 | 298500 | 296000 | 298500 | 296000 | 10770 |
| 688 | 20240223 | 094500 | 133521659500 | 296000 | 296000 | 296500 | 295500 | 2575 |
| 689 | 20240223 | 094400 | 132759552000 | 296000 | 296000 | 296000 | 295000 | 2874 |
| 690 | 20240223 | 094300 | 131909814000 | 296000 | 294000 | 296000 | 293500 | 4153 |
| 691 | 20240223 | 094200 | 130685432000 | 294000 | 290500 | 294500 | 290000 | 2905 |
| 692 | 20240223 | 094100 | 129836827500 | 290000 | 294000 | 295000 | 290000 | 9273 |
| 693 | 20240223 | 094000 | 127135615500 | 294000 | 296000 | 296000 | 293500 | 4677 |
| 694 | 20240223 | 093900 | 125756772500 | 296000 | 295500 | 296000 | 294000 | 3312 |
| 695 | 20240223 | 093800 | 124779490500 | 295500 | 293500 | 296000 | 293000 | 4011 |
| 696 | 20240223 | 093700 | 123597351000 | 293000 | 295500 | 295500 | 292000 | 5043 |
| 697 | 20240223 | 093600 | 122114825500 | 295500 | 297000 | 297500 | 295000 | 6014 |
| 698 | 20240223 | 093500 | 120335239500 | 297500 | 293500 | 297500 | 293500 | 7166 |
| 699 | 20240223 | 093400 | 118216945000 | 293500 | 288500 | 294000 | 287500 | 20491 |
| 700 | 20240223 | 093300 | 112276975500 | 288500 | 291000 | 291500 | 288500 | 11425 |
| 701 | 20240223 | 093200 | 108963087000 | 291000 | 291000 | 293500 | 290000 | 21486 |
| 702 | 20240223 | 093100 | 102709652000 | 291000 | 294000 | 295000 | 290500 | 16823 |
| 703 | 20240223 | 093000 | 97798437000 | 294000 | 298000 | 298000 | 294000 | 11485 |
| 704 | 20240223 | 092900 | 94408188000 | 297000 | 298000 | 299000 | 296500 | 5755 |
| 705 | 20240223 | 092800 | 92693908500 | 298000 | 294500 | 299000 | 294000 | 5232 |
| 706 | 20240223 | 092700 | 91143964000 | 295000 | 298500 | 299000 | 294500 | 13203 |
| 707 | 20240223 | 092600 | 87235617500 | 299000 | 299000 | 300000 | 296500 | 8198 |
| 708 | 20240223 | 092500 | 84793046500 | 299000 | 301500 | 302000 | 298500 | 6076 |
| 709 | 20240223 | 092400 | 82970923000 | 301500 | 301000 | 302500 | 301000 | 1341 |
| 710 | 20240223 | 092300 | 82566261500 | 302000 | 301000 | 302500 | 301000 | 4469 |
| 711 | 20240223 | 092200 | 81218445000 | 301500 | 303500 | 303500 | 301000 | 3958 |
| 712 | 20240223 | 092100 | 80020413500 | 303500 | 299000 | 304000 | 298500 | 12840 |
| 713 | 20240223 | 092000 | 76144982000 | 299000 | 299500 | 300000 | 298000 | 5303 |
| 714 | 20240223 | 091900 | 74560001000 | 299500 | 301000 | 301000 | 299500 | 5009 |
| 715 | 20240223 | 091800 | 73056820000 | 301000 | 301500 | 302000 | 301000 | 5431 |
| 716 | 20240223 | 091700 | 71420225500 | 301500 | 301000 | 302500 | 300500 | 9988 |
| 717 | 20240223 | 091600 | 68407274500 | 301000 | 296000 | 302000 | 295000 | 17199 |
| 718 | 20240223 | 091500 | 63282492000 | 296000 | 297500 | 298500 | 295000 | 13975 |
| 719 | 20240223 | 091400 | 59139234000 | 298000 | 299000 | 302500 | 297500 | 12909 |
| 720 | 20240223 | 091300 | 55270792000 | 300000 | 298500 | 300000 | 296500 | 22782 |
| 721 | 20240223 | 091200 | 48476263000 | 299000 | 304500 | 305000 | 298000 | 25410 |
| 722 | 20240223 | 091100 | 40820456500 | 305000 | 307500 | 308000 | 304500 | 19725 |
| 723 | 20240223 | 091000 | 34787692000 | 308000 | 308500 | 308500 | 307500 | 2432 |
| 724 | 20240223 | 090900 | 34038449000 | 308000 | 307000 | 309500 | 306500 | 5110 |
| 725 | 20240223 | 090800 | 32464785000 | 306500 | 309500 | 309500 | 306500 | 11258 |
| 726 | 20240223 | 090700 | 29001610500 | 309000 | 309500 | 310000 | 308500 | 3881 |
| 727 | 20240223 | 090600 | 27800372000 | 309000 | 310500 | 311000 | 308000 | 4850 |
| 728 | 20240223 | 090500 | 26298047500 | 310500 | 308000 | 310500 | 307500 | 8916 |
| 729 | 20240223 | 090400 | 23542175000 | 308000 | 308500 | 310000 | 307000 | 8195 |
| 730 | 20240223 | 090300 | 21015192000 | 309000 | 307500 | 309000 | 306000 | 9249 |
| 731 | 20240223 | 090200 | 18170907000 | 307500 | 310000 | 310000 | 306000 | 13022 |
| 732 | 20240223 | 090100 | 14166911000 | 309000 | 311500 | 315500 | 309000 | 11516 |
| 733 | 20240223 | 090000 | 10567099500 | 312000 | 307000 | 313000 | 307000 | 34154 |