43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 211100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 3 | 20240222 | 211000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 4 | 20240222 | 210900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 5 | 20240222 | 210800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 6 | 20240222 | 210700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 7 | 20240222 | 210600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 8 | 20240222 | 210500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 9 | 20240222 | 210400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 10 | 20240222 | 210300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 11 | 20240222 | 210200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 12 | 20240222 | 210100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 13 | 20240222 | 210000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 14 | 20240222 | 205900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 15 | 20240222 | 205800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 16 | 20240222 | 205700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 17 | 20240222 | 205600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 18 | 20240222 | 205500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 19 | 20240222 | 205400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 20 | 20240222 | 205300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 21 | 20240222 | 205200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 22 | 20240222 | 205100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 23 | 20240222 | 205000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 24 | 20240222 | 204900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 25 | 20240222 | 204800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 26 | 20240222 | 204700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 27 | 20240222 | 204600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 28 | 20240222 | 204500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 29 | 20240222 | 204400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 30 | 20240222 | 204300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 31 | 20240222 | 204200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 32 | 20240222 | 204100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 33 | 20240222 | 204000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 34 | 20240222 | 203900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 35 | 20240222 | 203800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 36 | 20240222 | 203700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 37 | 20240222 | 203600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 38 | 20240222 | 203500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 39 | 20240222 | 203400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 40 | 20240222 | 203300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 41 | 20240222 | 203200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 42 | 20240222 | 203100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 43 | 20240222 | 203000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 44 | 20240222 | 202900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 45 | 20240222 | 202800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 46 | 20240222 | 202700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 47 | 20240222 | 202600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 48 | 20240222 | 202500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 49 | 20240222 | 202400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 50 | 20240222 | 202300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 51 | 20240222 | 202200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 52 | 20240222 | 202100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 53 | 20240222 | 202000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 54 | 20240222 | 201900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 55 | 20240222 | 201800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 56 | 20240222 | 201700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 57 | 20240222 | 201600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 58 | 20240222 | 201500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 59 | 20240222 | 201400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 60 | 20240222 | 201300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 61 | 20240222 | 201200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 62 | 20240222 | 201100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 63 | 20240222 | 201000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 64 | 20240222 | 200900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 65 | 20240222 | 200800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 66 | 20240222 | 200700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 67 | 20240222 | 200600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 68 | 20240222 | 200500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 69 | 20240222 | 200400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 70 | 20240222 | 200300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 71 | 20240222 | 200200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 72 | 20240222 | 200100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 73 | 20240222 | 200000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 74 | 20240222 | 195900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 75 | 20240222 | 195800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 76 | 20240222 | 195700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 77 | 20240222 | 195600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 78 | 20240222 | 195500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 79 | 20240222 | 195400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 80 | 20240222 | 195300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 81 | 20240222 | 195200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 82 | 20240222 | 195100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 83 | 20240222 | 195000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 84 | 20240222 | 194900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 85 | 20240222 | 194800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 86 | 20240222 | 194700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 87 | 20240222 | 194600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 88 | 20240222 | 194500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 89 | 20240222 | 194400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 90 | 20240222 | 194300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 91 | 20240222 | 194200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 92 | 20240222 | 194100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 93 | 20240222 | 194000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 94 | 20240222 | 193900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 95 | 20240222 | 193800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 96 | 20240222 | 193700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 97 | 20240222 | 193600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 98 | 20240222 | 193500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 99 | 20240222 | 193400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 100 | 20240222 | 193300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 101 | 20240222 | 193200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 102 | 20240222 | 193100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 103 | 20240222 | 193000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 104 | 20240222 | 192900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 105 | 20240222 | 192800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 106 | 20240222 | 192700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 107 | 20240222 | 192600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 108 | 20240222 | 192500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 109 | 20240222 | 192400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 110 | 20240222 | 192300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 111 | 20240222 | 192200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 112 | 20240222 | 192100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 113 | 20240222 | 192000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 114 | 20240222 | 191900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 115 | 20240222 | 191800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 116 | 20240222 | 191700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 117 | 20240222 | 191600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 118 | 20240222 | 191500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 119 | 20240222 | 191400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 120 | 20240222 | 191300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 121 | 20240222 | 191200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 122 | 20240222 | 191100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 123 | 20240222 | 191000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 124 | 20240222 | 190900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 125 | 20240222 | 190800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 126 | 20240222 | 190700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 127 | 20240222 | 190600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 128 | 20240222 | 190500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 129 | 20240222 | 190400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 130 | 20240222 | 190300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 131 | 20240222 | 190200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 132 | 20240222 | 190100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 133 | 20240222 | 190000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 134 | 20240222 | 185900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 135 | 20240222 | 185800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 136 | 20240222 | 185700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 137 | 20240222 | 185600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 138 | 20240222 | 185500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 139 | 20240222 | 185400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 140 | 20240222 | 185300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 141 | 20240222 | 185200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 142 | 20240222 | 185100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 143 | 20240222 | 185000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 144 | 20240222 | 184900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 145 | 20240222 | 184800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 146 | 20240222 | 184700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 147 | 20240222 | 184600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 148 | 20240222 | 184500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 149 | 20240222 | 184400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 150 | 20240222 | 184300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 151 | 20240222 | 184200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 152 | 20240222 | 184100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 153 | 20240222 | 184000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 154 | 20240222 | 183900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 155 | 20240222 | 183800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 156 | 20240222 | 183700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 157 | 20240222 | 183600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 158 | 20240222 | 183500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 159 | 20240222 | 183400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 160 | 20240222 | 183300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 161 | 20240222 | 183200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 162 | 20240222 | 183100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 163 | 20240222 | 183000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 164 | 20240222 | 182900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 165 | 20240222 | 182800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 166 | 20240222 | 182700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 167 | 20240222 | 182600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 168 | 20240222 | 182500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 169 | 20240222 | 182400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 170 | 20240222 | 182300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 171 | 20240222 | 182200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 172 | 20240222 | 182100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 173 | 20240222 | 182000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 174 | 20240222 | 181900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 175 | 20240222 | 181800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 176 | 20240222 | 181700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 177 | 20240222 | 181600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 178 | 20240222 | 181500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 179 | 20240222 | 181400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 180 | 20240222 | 181300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 181 | 20240222 | 181200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 182 | 20240222 | 181100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 183 | 20240222 | 181000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 184 | 20240222 | 180900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 185 | 20240222 | 180800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 186 | 20240222 | 180700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 187 | 20240222 | 180600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 188 | 20240222 | 180500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 189 | 20240222 | 180400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 190 | 20240222 | 180300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 191 | 20240222 | 180200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 192 | 20240222 | 180100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 193 | 20240222 | 180000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 194 | 20240222 | 175900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 195 | 20240222 | 175800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 196 | 20240222 | 175700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 197 | 20240222 | 175600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 198 | 20240222 | 175500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 199 | 20240222 | 175400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 200 | 20240222 | 175300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 201 | 20240222 | 175200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 202 | 20240222 | 175100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 203 | 20240222 | 175000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 204 | 20240222 | 174900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 205 | 20240222 | 174800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 206 | 20240222 | 174700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 207 | 20240222 | 174600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 208 | 20240222 | 174500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 209 | 20240222 | 174400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 210 | 20240222 | 174300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 211 | 20240222 | 174200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 212 | 20240222 | 174100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 213 | 20240222 | 174000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 214 | 20240222 | 173900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 215 | 20240222 | 173800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 216 | 20240222 | 173700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 217 | 20240222 | 173600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 218 | 20240222 | 173500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 219 | 20240222 | 173400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 220 | 20240222 | 173300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 221 | 20240222 | 173200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 222 | 20240222 | 173100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 223 | 20240222 | 173000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 224 | 20240222 | 172900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 225 | 20240222 | 172800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 226 | 20240222 | 172700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 227 | 20240222 | 172600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 228 | 20240222 | 172500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 229 | 20240222 | 172400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 230 | 20240222 | 172300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 231 | 20240222 | 172200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 232 | 20240222 | 172100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 233 | 20240222 | 172000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 234 | 20240222 | 171900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 235 | 20240222 | 171800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 236 | 20240222 | 171700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 237 | 20240222 | 171600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 238 | 20240222 | 171500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 239 | 20240222 | 171400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 240 | 20240222 | 171300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 241 | 20240222 | 171200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 242 | 20240222 | 171100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 243 | 20240222 | 171000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 244 | 20240222 | 170900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 245 | 20240222 | 170800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 246 | 20240222 | 170700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 247 | 20240222 | 170600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 248 | 20240222 | 170500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 249 | 20240222 | 170400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 250 | 20240222 | 170300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 251 | 20240222 | 170200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 252 | 20240222 | 170100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 253 | 20240222 | 170000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 254 | 20240222 | 165900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 255 | 20240222 | 165800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 256 | 20240222 | 165700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 257 | 20240222 | 165600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 258 | 20240222 | 165500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 259 | 20240222 | 165400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 260 | 20240222 | 165300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 261 | 20240222 | 165200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 262 | 20240222 | 165100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 263 | 20240222 | 165000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 264 | 20240222 | 164900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 265 | 20240222 | 164800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 266 | 20240222 | 164700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 267 | 20240222 | 164600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 268 | 20240222 | 164500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 269 | 20240222 | 164400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 270 | 20240222 | 164300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 271 | 20240222 | 164200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 272 | 20240222 | 164100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 273 | 20240222 | 164000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 274 | 20240222 | 163900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 275 | 20240222 | 163800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 276 | 20240222 | 163700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 277 | 20240222 | 163600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 278 | 20240222 | 163500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 279 | 20240222 | 163400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 280 | 20240222 | 163300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 281 | 20240222 | 163200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 282 | 20240222 | 163100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 283 | 20240222 | 163000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 284 | 20240222 | 162900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 285 | 20240222 | 162800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 286 | 20240222 | 162700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 287 | 20240222 | 162600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 288 | 20240222 | 162500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 289 | 20240222 | 162400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 290 | 20240222 | 162300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 291 | 20240222 | 162200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 292 | 20240222 | 162100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 293 | 20240222 | 162000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 294 | 20240222 | 161900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 295 | 20240222 | 161800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 296 | 20240222 | 161700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 297 | 20240222 | 161600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 298 | 20240222 | 161500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 299 | 20240222 | 161400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 300 | 20240222 | 161300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 301 | 20240222 | 161200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 302 | 20240222 | 161100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 303 | 20240222 | 161000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 304 | 20240222 | 160900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 305 | 20240222 | 160800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 306 | 20240222 | 160700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 307 | 20240222 | 160600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 308 | 20240222 | 160500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 309 | 20240222 | 160400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 310 | 20240222 | 160300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 311 | 20240222 | 160200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 312 | 20240222 | 160100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 313 | 20240222 | 160000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 314 | 20240222 | 155900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 315 | 20240222 | 155800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 316 | 20240222 | 155700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 317 | 20240222 | 155600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 318 | 20240222 | 155500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 319 | 20240222 | 155400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 320 | 20240222 | 155300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 321 | 20240222 | 155200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 322 | 20240222 | 155100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 323 | 20240222 | 155000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 324 | 20240222 | 154900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 325 | 20240222 | 154800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 326 | 20240222 | 154700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 327 | 20240222 | 154600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 328 | 20240222 | 154500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 329 | 20240222 | 154400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 330 | 20240222 | 154300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 331 | 20240222 | 154200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 332 | 20240222 | 154100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 333 | 20240222 | 154000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 334 | 20240222 | 153900 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 335 | 20240222 | 153800 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 336 | 20240222 | 153700 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 337 | 20240222 | 153600 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 338 | 20240222 | 153500 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 339 | 20240222 | 153400 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 340 | 20240222 | 153300 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 341 | 20240222 | 153200 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 342 | 20240222 | 153100 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 0 |
| 343 | 20240222 | 153000 | 174115755000 | 320000 | 320000 | 320000 | 320000 | 5839 |
| 344 | 20240222 | 152900 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 345 | 20240222 | 152800 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 346 | 20240222 | 152700 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 347 | 20240222 | 152600 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 348 | 20240222 | 152500 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 349 | 20240222 | 152400 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 350 | 20240222 | 152300 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 351 | 20240222 | 152200 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 352 | 20240222 | 152100 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 353 | 20240222 | 152000 | 172247275000 | 317500 | 317500 | 317500 | 317500 | 0 |
| 354 | 20240222 | 151900 | 172247275000 | 317500 | 318500 | 320000 | 317000 | 2763 |
| 355 | 20240222 | 151800 | 171368170000 | 318000 | 316500 | 318500 | 316500 | 1770 |
| 356 | 20240222 | 151700 | 170806171000 | 316500 | 318500 | 319000 | 316000 | 2745 |
| 357 | 20240222 | 151600 | 169936276000 | 318500 | 320500 | 320500 | 318000 | 3789 |
| 358 | 20240222 | 151500 | 168726660000 | 320500 | 320500 | 320500 | 320000 | 299 |
| 359 | 20240222 | 151400 | 168630876500 | 320000 | 320500 | 321000 | 320000 | 793 |
| 360 | 20240222 | 151300 | 168376862000 | 321000 | 320000 | 321000 | 320000 | 686 |
| 361 | 20240222 | 151200 | 168157083000 | 320500 | 321500 | 321500 | 319500 | 3065 |
| 362 | 20240222 | 151100 | 167175202000 | 321500 | 322500 | 323000 | 321000 | 2682 |
| 363 | 20240222 | 151000 | 166311879000 | 322500 | 323500 | 324000 | 322000 | 1709 |
| 364 | 20240222 | 150900 | 165760076000 | 322500 | 324500 | 324500 | 322500 | 1922 |
| 365 | 20240222 | 150800 | 165138072500 | 324500 | 324500 | 325000 | 323000 | 2830 |
| 366 | 20240222 | 150700 | 164220330500 | 324500 | 324500 | 325000 | 324500 | 1786 |
| 367 | 20240222 | 150600 | 163640105500 | 325000 | 323500 | 325000 | 323500 | 2576 |
| 368 | 20240222 | 150500 | 162804659000 | 323500 | 324000 | 324000 | 323500 | 1013 |
| 369 | 20240222 | 150400 | 162476781000 | 324000 | 323000 | 324000 | 323000 | 2429 |
| 370 | 20240222 | 150300 | 161690694500 | 323500 | 323500 | 323500 | 322500 | 1859 |
| 371 | 20240222 | 150200 | 161089998000 | 323000 | 324000 | 324500 | 323000 | 2428 |
| 372 | 20240222 | 150100 | 160303524000 | 324500 | 323500 | 324500 | 323000 | 1852 |
| 373 | 20240222 | 150000 | 159703581500 | 323000 | 322500 | 323500 | 322500 | 1140 |
| 374 | 20240222 | 145900 | 159335472000 | 322500 | 321000 | 323000 | 321000 | 754 |
| 375 | 20240222 | 145800 | 159092572000 | 321000 | 322500 | 322500 | 320500 | 2450 |
| 376 | 20240222 | 145700 | 158304166000 | 322500 | 324000 | 325000 | 322000 | 5812 |
| 377 | 20240222 | 145600 | 156418091500 | 324000 | 322000 | 324500 | 322000 | 3965 |
| 378 | 20240222 | 145500 | 155137588000 | 322500 | 320500 | 322500 | 320500 | 3314 |
| 379 | 20240222 | 145400 | 154071022500 | 320500 | 319500 | 320500 | 319500 | 1920 |
| 380 | 20240222 | 145300 | 153456438000 | 319500 | 319000 | 320000 | 318500 | 1185 |
| 381 | 20240222 | 145200 | 153078520500 | 319000 | 321000 | 321500 | 318500 | 1961 |
| 382 | 20240222 | 145100 | 152450744000 | 321000 | 321500 | 322500 | 320500 | 5192 |
| 383 | 20240222 | 145000 | 150780556000 | 322000 | 320500 | 322000 | 320000 | 3767 |
| 384 | 20240222 | 144900 | 149569715500 | 320500 | 318000 | 320500 | 317500 | 6235 |
| 385 | 20240222 | 144800 | 147577756000 | 318000 | 316500 | 318000 | 316500 | 1831 |
| 386 | 20240222 | 144700 | 146996846000 | 316000 | 315000 | 316500 | 315000 | 1227 |
| 387 | 20240222 | 144600 | 146609449000 | 315500 | 315000 | 315500 | 314500 | 743 |
| 388 | 20240222 | 144500 | 146375407500 | 315000 | 314500 | 315000 | 314000 | 414 |
| 389 | 20240222 | 144400 | 146245157000 | 314500 | 314500 | 315000 | 314000 | 582 |
| 390 | 20240222 | 144300 | 146062129000 | 314000 | 314000 | 314500 | 313500 | 551 |
| 391 | 20240222 | 144200 | 145889084500 | 313500 | 314000 | 314000 | 313500 | 469 |
| 392 | 20240222 | 144100 | 145741954500 | 313500 | 313000 | 314000 | 313000 | 626 |
| 393 | 20240222 | 144000 | 145545723500 | 313000 | 313500 | 313500 | 313000 | 229 |
| 394 | 20240222 | 143900 | 145473952000 | 313500 | 313000 | 313500 | 313000 | 522 |
| 395 | 20240222 | 143800 | 145310505500 | 313500 | 313500 | 313500 | 313000 | 680 |
| 396 | 20240222 | 143700 | 145097583000 | 313000 | 313000 | 313500 | 312500 | 769 |
| 397 | 20240222 | 143600 | 144856939500 | 312500 | 313000 | 313000 | 312500 | 361 |
| 398 | 20240222 | 143500 | 144744087000 | 312500 | 312500 | 313000 | 312500 | 267 |
| 399 | 20240222 | 143400 | 144660584000 | 313000 | 312500 | 313000 | 312500 | 492 |
| 400 | 20240222 | 143300 | 144506704000 | 313000 | 313000 | 313000 | 312500 | 311 |
| 401 | 20240222 | 143200 | 144409444000 | 313000 | 312500 | 313000 | 312500 | 374 |
| 402 | 20240222 | 143100 | 144292522500 | 312500 | 312000 | 312500 | 312000 | 832 |
| 403 | 20240222 | 143000 | 144032646500 | 312500 | 312000 | 312500 | 312000 | 918 |
| 404 | 20240222 | 142900 | 143745883500 | 312000 | 312500 | 312500 | 312000 | 850 |
| 405 | 20240222 | 142800 | 143480389000 | 312500 | 312000 | 312500 | 312000 | 410 |
| 406 | 20240222 | 142700 | 143352449000 | 312000 | 312500 | 312500 | 312000 | 390 |
| 407 | 20240222 | 142600 | 143230715000 | 312000 | 312500 | 312500 | 312000 | 211 |
| 408 | 20240222 | 142500 | 143164844000 | 312500 | 312500 | 312500 | 312000 | 1223 |
| 409 | 20240222 | 142400 | 142782922500 | 312000 | 313000 | 313000 | 312000 | 507 |
| 410 | 20240222 | 142300 | 142624557500 | 313000 | 313000 | 313000 | 312500 | 645 |
| 411 | 20240222 | 142200 | 142422948500 | 312500 | 313000 | 313500 | 312500 | 1053 |
| 412 | 20240222 | 142100 | 142093634000 | 313000 | 313500 | 313500 | 313000 | 494 |
| 413 | 20240222 | 142000 | 141938991500 | 313500 | 314000 | 314000 | 313000 | 210 |
| 414 | 20240222 | 141900 | 141873213000 | 313500 | 313500 | 314000 | 313000 | 815 |
| 415 | 20240222 | 141800 | 141617860000 | 313500 | 314000 | 314000 | 313500 | 657 |
| 416 | 20240222 | 141700 | 141411801000 | 314000 | 314000 | 314000 | 313500 | 374 |
| 417 | 20240222 | 141600 | 141294366500 | 314000 | 313500 | 314000 | 313500 | 274 |
| 418 | 20240222 | 141500 | 141208407000 | 314000 | 314000 | 314000 | 313500 | 218 |
| 419 | 20240222 | 141400 | 141140016500 | 313500 | 314500 | 314500 | 313500 | 757 |
| 420 | 20240222 | 141300 | 140902433500 | 314500 | 314500 | 315000 | 314500 | 643 |
| 421 | 20240222 | 141200 | 140700159500 | 314500 | 314500 | 315000 | 314500 | 273 |
| 422 | 20240222 | 141100 | 140614220500 | 315000 | 315000 | 315000 | 314000 | 448 |
| 423 | 20240222 | 141000 | 140473290000 | 315000 | 314500 | 315000 | 314000 | 260 |
| 424 | 20240222 | 140900 | 140391530000 | 314500 | 314000 | 314500 | 314000 | 271 |
| 425 | 20240222 | 140800 | 140306349000 | 314000 | 314000 | 314500 | 313500 | 281 |
| 426 | 20240222 | 140700 | 140218121500 | 313500 | 313500 | 314000 | 313500 | 295 |
| 427 | 20240222 | 140600 | 140125612500 | 313500 | 313500 | 313500 | 313000 | 390 |
| 428 | 20240222 | 140500 | 140003430000 | 313500 | 313500 | 314000 | 313000 | 828 |
| 429 | 20240222 | 140400 | 139743854500 | 313500 | 314000 | 314000 | 313500 | 365 |
| 430 | 20240222 | 140300 | 139629375000 | 314000 | 314500 | 314500 | 314000 | 512 |
| 431 | 20240222 | 140200 | 139468599000 | 314500 | 315000 | 315500 | 314500 | 522 |
| 432 | 20240222 | 140100 | 139304307000 | 315000 | 315000 | 315500 | 315000 | 345 |
| 433 | 20240222 | 140000 | 139195600500 | 315500 | 315500 | 315500 | 315000 | 300 |
| 434 | 20240222 | 135900 | 139101089000 | 315500 | 315500 | 315500 | 315000 | 216 |
| 435 | 20240222 | 135800 | 139032968000 | 315500 | 315500 | 316000 | 315500 | 383 |
| 436 | 20240222 | 135700 | 138912107500 | 315500 | 315500 | 315500 | 315000 | 100 |
| 437 | 20240222 | 135600 | 138880560000 | 315500 | 316000 | 316000 | 315500 | 372 |
| 438 | 20240222 | 135500 | 138763128500 | 316000 | 315000 | 316000 | 315000 | 277 |
| 439 | 20240222 | 135400 | 138675728000 | 315000 | 315500 | 315500 | 315000 | 216 |
| 440 | 20240222 | 135300 | 138607632000 | 315500 | 315000 | 315500 | 315000 | 366 |
| 441 | 20240222 | 135200 | 138492260000 | 315000 | 315500 | 315500 | 315000 | 227 |
| 442 | 20240222 | 135100 | 138420737000 | 315500 | 315500 | 315500 | 315000 | 242 |
| 443 | 20240222 | 135000 | 138344498000 | 315000 | 316000 | 316000 | 315000 | 711 |
| 444 | 20240222 | 134900 | 138120178500 | 315500 | 315500 | 316000 | 315500 | 220 |
| 445 | 20240222 | 134800 | 138050744500 | 315500 | 316000 | 316500 | 315500 | 232 |
| 446 | 20240222 | 134700 | 137977447500 | 316000 | 316000 | 316500 | 316000 | 76 |
| 447 | 20240222 | 134600 | 137953429000 | 316000 | 316500 | 316500 | 316000 | 646 |
| 448 | 20240222 | 134500 | 137749224500 | 316500 | 316500 | 317000 | 316500 | 430 |
| 449 | 20240222 | 134400 | 137613129000 | 317000 | 317000 | 317000 | 316500 | 452 |
| 450 | 20240222 | 134300 | 137470062000 | 316500 | 317000 | 317000 | 316500 | 294 |
| 451 | 20240222 | 134200 | 137377009500 | 317000 | 316500 | 317000 | 316500 | 183 |
| 452 | 20240222 | 134100 | 137319027000 | 316500 | 316500 | 317000 | 316000 | 438 |
| 453 | 20240222 | 134000 | 137180402000 | 316500 | 317000 | 317000 | 316500 | 173 |
| 454 | 20240222 | 133900 | 137125634500 | 316500 | 316500 | 317000 | 316500 | 159 |
| 455 | 20240222 | 133800 | 137075307500 | 317000 | 317500 | 317500 | 316500 | 394 |
| 456 | 20240222 | 133700 | 136950548000 | 317000 | 316500 | 317500 | 316500 | 517 |
| 457 | 20240222 | 133600 | 136786658000 | 317000 | 317000 | 317000 | 316500 | 95 |
| 458 | 20240222 | 133500 | 136756548500 | 317000 | 316500 | 317000 | 316500 | 780 |
| 459 | 20240222 | 133400 | 136509339000 | 316500 | 316500 | 317000 | 316500 | 122 |
| 460 | 20240222 | 133300 | 136470697000 | 316500 | 316500 | 317000 | 316500 | 218 |
| 461 | 20240222 | 133200 | 136401633500 | 317000 | 317000 | 317000 | 316500 | 566 |
| 462 | 20240222 | 133100 | 136222250000 | 316500 | 317000 | 317000 | 316500 | 47 |
| 463 | 20240222 | 133000 | 136207359500 | 317000 | 316500 | 317000 | 316500 | 140 |
| 464 | 20240222 | 132900 | 136163041500 | 316500 | 316500 | 317000 | 316500 | 207 |
| 465 | 20240222 | 132800 | 136097442500 | 316500 | 316000 | 316500 | 316000 | 482 |
| 466 | 20240222 | 132700 | 135944923500 | 316000 | 316000 | 316500 | 316000 | 832 |
| 467 | 20240222 | 132600 | 135681789500 | 316000 | 316500 | 316500 | 316000 | 768 |
| 468 | 20240222 | 132500 | 135439047500 | 316000 | 316000 | 316500 | 316000 | 109 |
| 469 | 20240222 | 132400 | 135404591500 | 316000 | 316000 | 316500 | 316000 | 306 |
| 470 | 20240222 | 132300 | 135307782500 | 316500 | 316500 | 316500 | 316000 | 225 |
| 471 | 20240222 | 132200 | 135236612000 | 316500 | 316000 | 316500 | 316000 | 185 |
| 472 | 20240222 | 132100 | 135178090500 | 316000 | 316000 | 316500 | 315500 | 771 |
| 473 | 20240222 | 132000 | 134934481000 | 316000 | 315000 | 316000 | 315000 | 299 |
| 474 | 20240222 | 131900 | 134840271500 | 315000 | 315000 | 315000 | 314000 | 256 |
| 475 | 20240222 | 131800 | 134759746500 | 315000 | 314000 | 315000 | 312500 | 776 |
| 476 | 20240222 | 131700 | 134516425500 | 314500 | 313500 | 314500 | 313500 | 341 |
| 477 | 20240222 | 131600 | 134409355000 | 313500 | 313000 | 313500 | 312500 | 600 |
| 478 | 20240222 | 131500 | 134221658500 | 312500 | 312000 | 313000 | 312000 | 703 |
| 479 | 20240222 | 131400 | 134002162000 | 312000 | 313000 | 313000 | 312000 | 535 |
| 480 | 20240222 | 131300 | 133835056500 | 313000 | 313500 | 313500 | 312500 | 1148 |
| 481 | 20240222 | 131200 | 133475724500 | 313000 | 313000 | 313500 | 313000 | 748 |
| 482 | 20240222 | 131100 | 133241521000 | 313000 | 314000 | 314500 | 313000 | 878 |
| 483 | 20240222 | 131000 | 132965855000 | 314000 | 313000 | 314500 | 313000 | 210 |
| 484 | 20240222 | 130900 | 132900022000 | 313500 | 314500 | 314500 | 313000 | 1318 |
| 485 | 20240222 | 130800 | 132486123500 | 315000 | 315500 | 315500 | 314500 | 662 |
| 486 | 20240222 | 130700 | 132277463500 | 315000 | 314500 | 315500 | 314000 | 667 |
| 487 | 20240222 | 130600 | 132067481500 | 314500 | 314000 | 315000 | 314000 | 653 |
| 488 | 20240222 | 130500 | 131862243500 | 314000 | 314000 | 314000 | 313000 | 556 |
| 489 | 20240222 | 130400 | 131687744000 | 314000 | 312500 | 314000 | 312000 | 1214 |
| 490 | 20240222 | 130300 | 131308196500 | 312500 | 313000 | 313000 | 312000 | 1933 |
| 491 | 20240222 | 130200 | 130704333500 | 313000 | 315500 | 316000 | 313000 | 5730 |
| 492 | 20240222 | 130100 | 128902844000 | 315500 | 316000 | 316500 | 315500 | 1838 |
| 493 | 20240222 | 130000 | 128322120000 | 316500 | 317000 | 317000 | 316000 | 797 |
| 494 | 20240222 | 125900 | 128070054500 | 317000 | 317000 | 317000 | 316500 | 227 |
| 495 | 20240222 | 125800 | 127998200000 | 316500 | 317000 | 317000 | 316500 | 497 |
| 496 | 20240222 | 125700 | 127840868000 | 316500 | 316500 | 317000 | 316500 | 769 |
| 497 | 20240222 | 125600 | 127597477000 | 316500 | 317000 | 317000 | 316500 | 250 |
| 498 | 20240222 | 125500 | 127518345500 | 316500 | 316500 | 317000 | 316500 | 108 |
| 499 | 20240222 | 125400 | 127484163000 | 316500 | 317000 | 317000 | 316500 | 420 |
| 500 | 20240222 | 125300 | 127351164000 | 317000 | 316500 | 317000 | 316500 | 546 |
| 501 | 20240222 | 125200 | 127178345000 | 316500 | 317000 | 317000 | 316500 | 210 |
| 502 | 20240222 | 125100 | 127111795000 | 317000 | 317000 | 317000 | 316500 | 894 |
| 503 | 20240222 | 125000 | 126828432500 | 317000 | 317000 | 317500 | 317000 | 404 |
| 504 | 20240222 | 124900 | 126700354500 | 317000 | 317000 | 317000 | 317000 | 273 |
| 505 | 20240222 | 124800 | 126613813500 | 317000 | 317000 | 317500 | 317000 | 45 |
| 506 | 20240222 | 124700 | 126599542000 | 317000 | 317500 | 317500 | 317000 | 49 |
| 507 | 20240222 | 124600 | 126584008500 | 317000 | 317500 | 317500 | 317000 | 208 |
| 508 | 20240222 | 124500 | 126518046000 | 317500 | 317500 | 317500 | 317000 | 179 |
| 509 | 20240222 | 124400 | 126461217000 | 317500 | 317500 | 317500 | 317000 | 359 |
| 510 | 20240222 | 124300 | 126347315500 | 317500 | 317000 | 317500 | 317000 | 173 |
| 511 | 20240222 | 124200 | 126292465000 | 317000 | 317500 | 317500 | 317000 | 77 |
| 512 | 20240222 | 124100 | 126268041000 | 317500 | 317500 | 317500 | 317000 | 182 |
| 513 | 20240222 | 124000 | 126210268000 | 317500 | 317000 | 317500 | 317000 | 109 |
| 514 | 20240222 | 123900 | 126175703500 | 317000 | 317000 | 317500 | 317000 | 387 |
| 515 | 20240222 | 123800 | 126053024000 | 317000 | 317000 | 317500 | 317000 | 123 |
| 516 | 20240222 | 123700 | 126014013000 | 317000 | 317000 | 317500 | 317000 | 236 |
| 517 | 20240222 | 123600 | 125939182500 | 317000 | 317500 | 317500 | 317000 | 111 |
| 518 | 20240222 | 123500 | 125903955000 | 317000 | 317000 | 317500 | 317000 | 145 |
| 519 | 20240222 | 123400 | 125857927500 | 317500 | 317500 | 317500 | 317000 | 180 |
| 520 | 20240222 | 123300 | 125800802500 | 317000 | 317000 | 317500 | 317000 | 73 |
| 521 | 20240222 | 123200 | 125777660500 | 317000 | 317500 | 317500 | 317000 | 247 |
| 522 | 20240222 | 123100 | 125699296000 | 317500 | 317500 | 317500 | 317000 | 127 |
| 523 | 20240222 | 123000 | 125658992500 | 317500 | 317500 | 317500 | 317000 | 474 |
| 524 | 20240222 | 122900 | 125508514000 | 317000 | 317000 | 317500 | 317000 | 206 |
| 525 | 20240222 | 122800 | 125443129500 | 317000 | 317000 | 317500 | 316500 | 898 |
| 526 | 20240222 | 122700 | 125158457000 | 317000 | 316500 | 317000 | 316500 | 300 |
| 527 | 20240222 | 122600 | 125063434500 | 316500 | 316500 | 317000 | 316500 | 366 |
| 528 | 20240222 | 122500 | 124947479500 | 316500 | 316500 | 316500 | 316500 | 59 |
| 529 | 20240222 | 122400 | 124928806000 | 316500 | 316500 | 317000 | 316500 | 257 |
| 530 | 20240222 | 122300 | 124847461000 | 316500 | 317000 | 317000 | 316500 | 120 |
| 531 | 20240222 | 122200 | 124809446000 | 316500 | 317000 | 317000 | 316500 | 413 |
| 532 | 20240222 | 122100 | 124678526000 | 317000 | 316500 | 317500 | 316500 | 214 |
| 533 | 20240222 | 122000 | 124610689000 | 316500 | 317000 | 317500 | 316500 | 295 |
| 534 | 20240222 | 121900 | 124517198000 | 317000 | 317000 | 317000 | 316500 | 324 |
| 535 | 20240222 | 121800 | 124414606500 | 317000 | 317000 | 317000 | 316500 | 373 |
| 536 | 20240222 | 121700 | 124296541000 | 317000 | 317000 | 317500 | 317000 | 504 |
| 537 | 20240222 | 121600 | 124136762000 | 317500 | 317500 | 318000 | 317500 | 502 |
| 538 | 20240222 | 121500 | 123977365000 | 317500 | 318000 | 318000 | 317500 | 321 |
| 539 | 20240222 | 121400 | 123875382500 | 318000 | 318000 | 318000 | 317500 | 156 |
| 540 | 20240222 | 121300 | 123825815500 | 318000 | 318000 | 318500 | 317500 | 160 |
| 541 | 20240222 | 121200 | 123774957500 | 317500 | 318000 | 318500 | 317500 | 171 |
| 542 | 20240222 | 121100 | 123720593500 | 318000 | 317500 | 318000 | 317500 | 509 |
| 543 | 20240222 | 121000 | 123558811500 | 317500 | 318000 | 318000 | 317500 | 67 |
| 544 | 20240222 | 120900 | 123537533500 | 317500 | 317000 | 317500 | 317000 | 112 |
| 545 | 20240222 | 120800 | 123501988500 | 317000 | 317000 | 317500 | 317000 | 124 |
| 546 | 20240222 | 120700 | 123462673000 | 317000 | 316500 | 317000 | 316500 | 464 |
| 547 | 20240222 | 120600 | 123315616000 | 316500 | 317500 | 317500 | 316500 | 380 |
| 548 | 20240222 | 120500 | 123195158500 | 317500 | 317500 | 317500 | 317500 | 186 |
| 549 | 20240222 | 120400 | 123136103500 | 317500 | 318000 | 318500 | 317500 | 201 |
| 550 | 20240222 | 120300 | 123072238500 | 318000 | 318500 | 318500 | 318000 | 119 |
| 551 | 20240222 | 120200 | 123034347500 | 318500 | 318000 | 318500 | 317500 | 103 |
| 552 | 20240222 | 120100 | 123001618000 | 318000 | 318000 | 318500 | 317500 | 849 |
| 553 | 20240222 | 120000 | 122731709000 | 318000 | 318500 | 318500 | 318000 | 317 |
| 554 | 20240222 | 115900 | 122630902500 | 318500 | 318000 | 318500 | 318000 | 60 |
| 555 | 20240222 | 115800 | 122611816000 | 318500 | 318000 | 318500 | 318000 | 121 |
| 556 | 20240222 | 115700 | 122573333500 | 318000 | 318500 | 318500 | 318000 | 70 |
| 557 | 20240222 | 115600 | 122551070500 | 318000 | 319000 | 319000 | 318000 | 278 |
| 558 | 20240222 | 115500 | 122462541000 | 319000 | 318500 | 319000 | 318500 | 361 |
| 559 | 20240222 | 115400 | 122347459500 | 318500 | 318000 | 318500 | 318000 | 484 |
| 560 | 20240222 | 115300 | 122193368000 | 318000 | 318500 | 318500 | 318000 | 221 |
| 561 | 20240222 | 115200 | 122123065000 | 318500 | 319000 | 319500 | 318000 | 582 |
| 562 | 20240222 | 115100 | 121937552000 | 319500 | 319000 | 319500 | 319000 | 330 |
| 563 | 20240222 | 115000 | 121832199000 | 319000 | 319000 | 319500 | 318500 | 584 |
| 564 | 20240222 | 114900 | 121645913000 | 318000 | 318500 | 318500 | 318000 | 344 |
| 565 | 20240222 | 114800 | 121536358000 | 318000 | 318500 | 318500 | 318000 | 486 |
| 566 | 20240222 | 114700 | 121381756500 | 318000 | 317500 | 318500 | 317500 | 248 |
| 567 | 20240222 | 114600 | 121302895500 | 318000 | 317500 | 318000 | 317500 | 364 |
| 568 | 20240222 | 114500 | 121187233500 | 317500 | 317000 | 317500 | 317000 | 83 |
| 569 | 20240222 | 114400 | 121160906000 | 317000 | 317500 | 317500 | 317000 | 112 |
| 570 | 20240222 | 114300 | 121125364000 | 317000 | 317000 | 317000 | 316500 | 300 |
| 571 | 20240222 | 114200 | 121030275000 | 317000 | 316500 | 317000 | 316500 | 198 |
| 572 | 20240222 | 114100 | 120967524000 | 316500 | 317000 | 317000 | 316500 | 154 |
| 573 | 20240222 | 114000 | 120918707000 | 317000 | 317000 | 317500 | 316500 | 628 |
| 574 | 20240222 | 113900 | 120719671500 | 317000 | 317000 | 317000 | 316500 | 75 |
| 575 | 20240222 | 113800 | 120695925500 | 316500 | 316500 | 317000 | 316500 | 293 |
| 576 | 20240222 | 113700 | 120603107000 | 316000 | 316500 | 316500 | 316000 | 264 |
| 577 | 20240222 | 113600 | 120519618500 | 316000 | 316500 | 316500 | 316000 | 280 |
| 578 | 20240222 | 113500 | 120431059000 | 316000 | 316000 | 316500 | 315500 | 1171 |
| 579 | 20240222 | 113400 | 120061411000 | 316000 | 316000 | 316500 | 316000 | 349 |
| 580 | 20240222 | 113300 | 119951109000 | 316000 | 316500 | 317000 | 316000 | 491 |
| 581 | 20240222 | 113200 | 119795827500 | 316500 | 316500 | 317000 | 316000 | 308 |
| 582 | 20240222 | 113100 | 119698321000 | 316500 | 317000 | 317000 | 316000 | 279 |
| 583 | 20240222 | 113000 | 119610062500 | 317000 | 316500 | 317000 | 316500 | 307 |
| 584 | 20240222 | 112900 | 119512879500 | 316500 | 317000 | 317500 | 316500 | 427 |
| 585 | 20240222 | 112800 | 119377666000 | 317000 | 317000 | 317500 | 317000 | 201 |
| 586 | 20240222 | 112700 | 119313938500 | 316500 | 317000 | 317000 | 316500 | 169 |
| 587 | 20240222 | 112600 | 119260372000 | 317000 | 316500 | 317000 | 316000 | 591 |
| 588 | 20240222 | 112500 | 119073193000 | 316000 | 316000 | 316500 | 316000 | 263 |
| 589 | 20240222 | 112400 | 118990062500 | 316000 | 316000 | 316000 | 315500 | 731 |
| 590 | 20240222 | 112300 | 118759140500 | 316000 | 315500 | 316000 | 315500 | 106 |
| 591 | 20240222 | 112200 | 118725688000 | 316000 | 316000 | 316000 | 315500 | 1023 |
| 592 | 20240222 | 112100 | 118402554000 | 316000 | 316500 | 317000 | 316000 | 365 |
| 593 | 20240222 | 112000 | 118287106000 | 316000 | 317000 | 317500 | 316000 | 1165 |
| 594 | 20240222 | 111900 | 117918249500 | 317000 | 317500 | 318000 | 317000 | 881 |
| 595 | 20240222 | 111800 | 117638831000 | 317500 | 317500 | 318500 | 317500 | 491 |
| 596 | 20240222 | 111700 | 117482867000 | 317500 | 318000 | 318000 | 317000 | 329 |
| 597 | 20240222 | 111600 | 117378401500 | 318000 | 317500 | 318000 | 317000 | 407 |
| 598 | 20240222 | 111500 | 117249214000 | 317000 | 317500 | 317500 | 317000 | 209 |
| 599 | 20240222 | 111400 | 117182885500 | 317500 | 318500 | 318500 | 316500 | 606 |
| 600 | 20240222 | 111300 | 116990757000 | 318000 | 319000 | 319000 | 317000 | 1707 |
| 601 | 20240222 | 111200 | 116448191500 | 319000 | 319000 | 319000 | 318500 | 603 |
| 602 | 20240222 | 111100 | 116256067500 | 319000 | 318500 | 319000 | 318500 | 119 |
| 603 | 20240222 | 111000 | 116218133000 | 318500 | 319000 | 319500 | 318500 | 188 |
| 604 | 20240222 | 110900 | 116158158000 | 319000 | 319500 | 319500 | 319000 | 159 |
| 605 | 20240222 | 110800 | 116107412500 | 319500 | 318000 | 319500 | 318000 | 198 |
| 606 | 20240222 | 110700 | 116044300000 | 318500 | 319500 | 319500 | 318000 | 1148 |
| 607 | 20240222 | 110600 | 115678458000 | 319500 | 320000 | 320000 | 319500 | 1199 |
| 608 | 20240222 | 110500 | 115295129000 | 319500 | 319500 | 320000 | 319000 | 402 |
| 609 | 20240222 | 110400 | 115166716500 | 320000 | 320000 | 320500 | 319500 | 273 |
| 610 | 20240222 | 110300 | 115079388500 | 320000 | 320000 | 320500 | 319000 | 734 |
| 611 | 20240222 | 110200 | 114844586000 | 320000 | 319500 | 320000 | 319000 | 222 |
| 612 | 20240222 | 110100 | 114773633500 | 319500 | 318500 | 319500 | 318500 | 406 |
| 613 | 20240222 | 110000 | 114644149000 | 318500 | 319500 | 319500 | 318500 | 612 |
| 614 | 20240222 | 105900 | 114448935500 | 319500 | 321000 | 321500 | 319000 | 1135 |
| 615 | 20240222 | 105800 | 114085275000 | 321500 | 322000 | 322500 | 320500 | 1871 |
| 616 | 20240222 | 105700 | 113483365000 | 321500 | 320500 | 322000 | 320000 | 1216 |
| 617 | 20240222 | 105600 | 113093378000 | 320000 | 319500 | 320000 | 319500 | 402 |
| 618 | 20240222 | 105500 | 112964784500 | 320000 | 319000 | 320000 | 318500 | 1111 |
| 619 | 20240222 | 105400 | 112609568000 | 319000 | 319500 | 320000 | 318500 | 621 |
| 620 | 20240222 | 105300 | 112411250500 | 319500 | 319500 | 320000 | 319500 | 1128 |
| 621 | 20240222 | 105200 | 112050381500 | 320000 | 320000 | 320500 | 320000 | 916 |
| 622 | 20240222 | 105100 | 111757144000 | 320500 | 319500 | 320500 | 318500 | 1215 |
| 623 | 20240222 | 105000 | 111369000000 | 319500 | 319000 | 319500 | 318500 | 976 |
| 624 | 20240222 | 104900 | 111057688500 | 318500 | 316500 | 318500 | 316000 | 821 |
| 625 | 20240222 | 104800 | 110797352000 | 316000 | 315500 | 316500 | 315000 | 1045 |
| 626 | 20240222 | 104700 | 110467577000 | 315500 | 315000 | 316500 | 315000 | 764 |
| 627 | 20240222 | 104600 | 110226467000 | 315000 | 315500 | 315500 | 314500 | 1002 |
| 628 | 20240222 | 104500 | 109910805500 | 315500 | 315500 | 316000 | 315000 | 437 |
| 629 | 20240222 | 104400 | 109772970500 | 315500 | 316500 | 316500 | 315500 | 555 |
| 630 | 20240222 | 104300 | 109597786000 | 316000 | 316500 | 317000 | 315500 | 1304 |
| 631 | 20240222 | 104200 | 109185642000 | 316500 | 316000 | 317000 | 316000 | 336 |
| 632 | 20240222 | 104100 | 109079292000 | 316500 | 316500 | 317000 | 316000 | 977 |
| 633 | 20240222 | 104000 | 108770218500 | 316500 | 317000 | 317000 | 316000 | 506 |
| 634 | 20240222 | 103900 | 108610114000 | 316500 | 316500 | 317500 | 316500 | 1028 |
| 635 | 20240222 | 103800 | 108284610000 | 316500 | 317000 | 317000 | 316500 | 631 |
| 636 | 20240222 | 103700 | 108084860000 | 316500 | 317000 | 318000 | 316500 | 1232 |
| 637 | 20240222 | 103600 | 107694405000 | 317500 | 319500 | 319500 | 317000 | 1740 |
| 638 | 20240222 | 103500 | 107140674000 | 319500 | 319000 | 320000 | 317500 | 1186 |
| 639 | 20240222 | 103400 | 106762343000 | 319000 | 319500 | 320000 | 319000 | 1223 |
| 640 | 20240222 | 103300 | 106371776000 | 319500 | 320000 | 321000 | 319500 | 1636 |
| 641 | 20240222 | 103200 | 105847858500 | 320500 | 323000 | 323500 | 320000 | 2816 |
| 642 | 20240222 | 103100 | 104940921000 | 323000 | 323000 | 324000 | 321500 | 1672 |
| 643 | 20240222 | 103000 | 104401342000 | 321500 | 324000 | 325500 | 321500 | 5629 |
| 644 | 20240222 | 102900 | 102574726500 | 324500 | 320500 | 324500 | 320000 | 3304 |
| 645 | 20240222 | 102800 | 101510687500 | 320500 | 318000 | 320500 | 317500 | 4515 |
| 646 | 20240222 | 102700 | 100068673500 | 318000 | 317500 | 318500 | 317000 | 739 |
| 647 | 20240222 | 102600 | 99833799500 | 317000 | 317000 | 317000 | 315000 | 1948 |
| 648 | 20240222 | 102500 | 99217868000 | 317000 | 318500 | 319500 | 317000 | 3412 |
| 649 | 20240222 | 102400 | 98131072000 | 319000 | 318500 | 320000 | 318500 | 4604 |
| 650 | 20240222 | 102300 | 96661325500 | 318500 | 318000 | 319000 | 317000 | 3096 |
| 651 | 20240222 | 102200 | 95676673500 | 317500 | 316500 | 318000 | 316500 | 4507 |
| 652 | 20240222 | 102100 | 94246414500 | 316500 | 316000 | 317000 | 315500 | 1983 |
| 653 | 20240222 | 102000 | 93618833000 | 316000 | 314500 | 316500 | 314000 | 3145 |
| 654 | 20240222 | 101900 | 92626749500 | 314000 | 314000 | 314500 | 313500 | 1068 |
| 655 | 20240222 | 101800 | 92291393500 | 313500 | 313000 | 314000 | 313000 | 509 |
| 656 | 20240222 | 101700 | 92131753500 | 313500 | 312500 | 313500 | 312500 | 818 |
| 657 | 20240222 | 101600 | 91875573500 | 312000 | 312000 | 313000 | 312000 | 692 |
| 658 | 20240222 | 101500 | 91659503500 | 312500 | 311500 | 312500 | 311000 | 769 |
| 659 | 20240222 | 101400 | 91419727000 | 311500 | 311500 | 311500 | 311000 | 743 |
| 660 | 20240222 | 101300 | 91188587500 | 311500 | 312500 | 312500 | 311000 | 775 |
| 661 | 20240222 | 101200 | 90947133500 | 312000 | 314500 | 314500 | 312000 | 2883 |
| 662 | 20240222 | 101100 | 90045168500 | 314500 | 313500 | 314500 | 313000 | 1803 |
| 663 | 20240222 | 101000 | 89478979500 | 313000 | 312000 | 313000 | 311500 | 1160 |
| 664 | 20240222 | 100900 | 89116212000 | 311500 | 310500 | 312000 | 310500 | 944 |
| 665 | 20240222 | 100800 | 88822525000 | 311000 | 311500 | 313000 | 310500 | 3727 |
| 666 | 20240222 | 100700 | 87659942500 | 311500 | 310000 | 311500 | 310000 | 3139 |
| 667 | 20240222 | 100600 | 86684475000 | 310000 | 308000 | 310000 | 307500 | 5246 |
| 668 | 20240222 | 100500 | 85064244000 | 307500 | 308000 | 308000 | 306000 | 3697 |
| 669 | 20240222 | 100400 | 83927816500 | 308000 | 306000 | 308000 | 304500 | 11551 |
| 670 | 20240222 | 100300 | 80395801000 | 306000 | 308000 | 308500 | 306000 | 7038 |
| 671 | 20240222 | 100200 | 78236612000 | 308000 | 309500 | 309500 | 307000 | 9220 |
| 672 | 20240222 | 100100 | 75393655000 | 309000 | 311000 | 312000 | 309000 | 15408 |
| 673 | 20240222 | 100000 | 70617745000 | 311000 | 312500 | 312500 | 310500 | 6541 |
| 674 | 20240222 | 095900 | 68579557000 | 312500 | 312500 | 313000 | 312000 | 1595 |
| 675 | 20240222 | 095800 | 68080994000 | 312500 | 312500 | 313500 | 312500 | 654 |
| 676 | 20240222 | 095700 | 67876398500 | 312500 | 313500 | 313500 | 312000 | 2947 |
| 677 | 20240222 | 095600 | 66955474500 | 313000 | 315000 | 315500 | 313000 | 2574 |
| 678 | 20240222 | 095500 | 66147346000 | 315000 | 313500 | 315000 | 313500 | 1198 |
| 679 | 20240222 | 095400 | 65770987500 | 313500 | 313500 | 313500 | 313000 | 674 |
| 680 | 20240222 | 095300 | 65559961000 | 313000 | 313000 | 313500 | 312500 | 1104 |
| 681 | 20240222 | 095200 | 65214602000 | 313000 | 313000 | 313500 | 312500 | 1953 |
| 682 | 20240222 | 095100 | 64603591000 | 313000 | 313000 | 314000 | 312500 | 1440 |
| 683 | 20240222 | 095000 | 64152649500 | 313500 | 312000 | 313500 | 311500 | 2541 |
| 684 | 20240222 | 094900 | 63359690000 | 312000 | 313500 | 314000 | 311500 | 4252 |
| 685 | 20240222 | 094800 | 62031410000 | 313000 | 312000 | 313500 | 311500 | 3976 |
| 686 | 20240222 | 094700 | 60789006500 | 312000 | 312500 | 312500 | 311500 | 2883 |
| 687 | 20240222 | 094600 | 59889934500 | 312000 | 314000 | 314000 | 312000 | 5464 |
| 688 | 20240222 | 094500 | 58179948000 | 314000 | 314000 | 316000 | 313500 | 2763 |
| 689 | 20240222 | 094400 | 57312102500 | 314000 | 316000 | 316000 | 313500 | 8367 |
| 690 | 20240222 | 094300 | 54679437000 | 316000 | 317000 | 317500 | 315500 | 4078 |
| 691 | 20240222 | 094200 | 53389394000 | 317500 | 317500 | 317500 | 316500 | 1085 |
| 692 | 20240222 | 094100 | 53045310500 | 317500 | 316500 | 317500 | 316500 | 1298 |
| 693 | 20240222 | 094000 | 52633719500 | 317500 | 316500 | 317500 | 316500 | 1118 |
| 694 | 20240222 | 093900 | 52279471500 | 316500 | 316500 | 317500 | 316000 | 1767 |
| 695 | 20240222 | 093800 | 51720552500 | 316500 | 316000 | 317500 | 316000 | 900 |
| 696 | 20240222 | 093700 | 51435681000 | 316000 | 316500 | 317000 | 315000 | 3641 |
| 697 | 20240222 | 093600 | 50285602000 | 317000 | 318500 | 318500 | 316500 | 2408 |
| 698 | 20240222 | 093500 | 49521604500 | 318500 | 317500 | 318500 | 317500 | 715 |
| 699 | 20240222 | 093400 | 49294305500 | 317500 | 320000 | 320000 | 317500 | 807 |
| 700 | 20240222 | 093300 | 49037547500 | 319000 | 319000 | 321500 | 318500 | 2167 |
| 701 | 20240222 | 093200 | 48343955500 | 319000 | 317000 | 320000 | 316500 | 1639 |
| 702 | 20240222 | 093100 | 47822263000 | 317000 | 316000 | 317000 | 316000 | 1338 |
| 703 | 20240222 | 093000 | 47399035000 | 316500 | 318500 | 319000 | 316000 | 2400 |
| 704 | 20240222 | 092900 | 46638023000 | 319000 | 318000 | 319000 | 317000 | 1847 |
| 705 | 20240222 | 092800 | 46051298500 | 317500 | 319500 | 319500 | 317000 | 2820 |
| 706 | 20240222 | 092700 | 45154491000 | 319500 | 320500 | 321000 | 319500 | 1445 |
| 707 | 20240222 | 092600 | 44692258500 | 320500 | 322000 | 322000 | 320500 | 1853 |
| 708 | 20240222 | 092500 | 44097334500 | 322000 | 320500 | 322500 | 320000 | 1336 |
| 709 | 20240222 | 092400 | 43667994500 | 320000 | 321000 | 321500 | 320000 | 2272 |
| 710 | 20240222 | 092300 | 42940220500 | 320500 | 322500 | 323000 | 320000 | 3010 |
| 711 | 20240222 | 092200 | 41973227000 | 322500 | 326000 | 326500 | 322500 | 6229 |
| 712 | 20240222 | 092100 | 39948408000 | 326000 | 323000 | 326500 | 323000 | 6092 |
| 713 | 20240222 | 092000 | 37965329500 | 323000 | 325000 | 325000 | 320500 | 6194 |
| 714 | 20240222 | 091900 | 35962744000 | 324500 | 321000 | 325000 | 320500 | 3964 |
| 715 | 20240222 | 091800 | 34682770000 | 321000 | 318000 | 321000 | 318000 | 3543 |
| 716 | 20240222 | 091700 | 33550740500 | 318000 | 316000 | 318500 | 315500 | 4563 |
| 717 | 20240222 | 091600 | 32101400500 | 316000 | 315000 | 316000 | 315000 | 1928 |
| 718 | 20240222 | 091500 | 31493540000 | 315500 | 314000 | 315500 | 314000 | 1632 |
| 719 | 20240222 | 091400 | 30979742500 | 314500 | 314500 | 315000 | 313000 | 3778 |
| 720 | 20240222 | 091300 | 29795688500 | 314500 | 316000 | 316500 | 314000 | 3965 |
| 721 | 20240222 | 091200 | 28546965500 | 316500 | 318000 | 318500 | 315500 | 4012 |
| 722 | 20240222 | 091100 | 27275214500 | 318000 | 317000 | 318500 | 316000 | 4977 |
| 723 | 20240222 | 091000 | 25695776500 | 316500 | 315000 | 316500 | 313500 | 3204 |
| 724 | 20240222 | 090900 | 24686918500 | 315000 | 312000 | 317000 | 311500 | 5770 |
| 725 | 20240222 | 090800 | 22876249000 | 312500 | 317000 | 317000 | 312000 | 7892 |
| 726 | 20240222 | 090700 | 20396447000 | 316500 | 318500 | 318500 | 316500 | 2917 |
| 727 | 20240222 | 090600 | 19471013000 | 318000 | 319500 | 320000 | 318000 | 4074 |
| 728 | 20240222 | 090500 | 18172056500 | 319000 | 319500 | 322000 | 318000 | 3824 |
| 729 | 20240222 | 090400 | 16948677500 | 319500 | 319000 | 322000 | 318000 | 6649 |
| 730 | 20240222 | 090300 | 14818116000 | 319000 | 310500 | 319000 | 310000 | 10983 |
| 731 | 20240222 | 090200 | 11381420500 | 310500 | 316500 | 316500 | 310500 | 11682 |
| 732 | 20240222 | 090100 | 7713325000 | 316500 | 319500 | 321000 | 315000 | 8944 |
| 733 | 20240222 | 090000 | 4881059500 | 319500 | 318500 | 326500 | 316000 | 15160 |