42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 210700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 3 | 20250221 | 210600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 4 | 20250221 | 210500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 5 | 20250221 | 210400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 6 | 20250221 | 210300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 7 | 20250221 | 210200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 8 | 20250221 | 210100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 9 | 20250221 | 210000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 10 | 20250221 | 205900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 11 | 20250221 | 205800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 12 | 20250221 | 205700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 13 | 20250221 | 205600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 14 | 20250221 | 205500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 15 | 20250221 | 205400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 16 | 20250221 | 205300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 17 | 20250221 | 205200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 18 | 20250221 | 205100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 19 | 20250221 | 205000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 20 | 20250221 | 204900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 21 | 20250221 | 204800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 22 | 20250221 | 204700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 23 | 20250221 | 204600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 24 | 20250221 | 204500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 25 | 20250221 | 204400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 26 | 20250221 | 204300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 27 | 20250221 | 204200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 28 | 20250221 | 204100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 29 | 20250221 | 204000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 30 | 20250221 | 203900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 31 | 20250221 | 203800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 32 | 20250221 | 203700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 33 | 20250221 | 203600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 34 | 20250221 | 203500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 35 | 20250221 | 203400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 36 | 20250221 | 203300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 37 | 20250221 | 203200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 38 | 20250221 | 203100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 39 | 20250221 | 203000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 40 | 20250221 | 202900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 41 | 20250221 | 202800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 42 | 20250221 | 202700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 43 | 20250221 | 202600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 44 | 20250221 | 202500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 45 | 20250221 | 202400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 46 | 20250221 | 202300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 47 | 20250221 | 202200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 48 | 20250221 | 202100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 49 | 20250221 | 202000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 50 | 20250221 | 201900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 51 | 20250221 | 201800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 52 | 20250221 | 201700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 53 | 20250221 | 201600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 54 | 20250221 | 201500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 55 | 20250221 | 201400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 56 | 20250221 | 201300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 57 | 20250221 | 201200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 58 | 20250221 | 201100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 59 | 20250221 | 201000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 60 | 20250221 | 200900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 61 | 20250221 | 200800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 62 | 20250221 | 200700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 63 | 20250221 | 200600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 64 | 20250221 | 200500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 65 | 20250221 | 200400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 66 | 20250221 | 200300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 67 | 20250221 | 200200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 68 | 20250221 | 200100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 69 | 20250221 | 200000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 70 | 20250221 | 195900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 71 | 20250221 | 195800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 72 | 20250221 | 195700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 73 | 20250221 | 195600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 74 | 20250221 | 195500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 75 | 20250221 | 195400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 76 | 20250221 | 195300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 77 | 20250221 | 195200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 78 | 20250221 | 195100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 79 | 20250221 | 195000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 80 | 20250221 | 194900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 81 | 20250221 | 194800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 82 | 20250221 | 194700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 83 | 20250221 | 194600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 84 | 20250221 | 194500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 85 | 20250221 | 194400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 86 | 20250221 | 194300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 87 | 20250221 | 194200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 88 | 20250221 | 194100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 89 | 20250221 | 194000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 90 | 20250221 | 193900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 91 | 20250221 | 193800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 92 | 20250221 | 193700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 93 | 20250221 | 193600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 94 | 20250221 | 193500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 95 | 20250221 | 193400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 96 | 20250221 | 193300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 97 | 20250221 | 193200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 98 | 20250221 | 193100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 99 | 20250221 | 193000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 100 | 20250221 | 192900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 101 | 20250221 | 192800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 102 | 20250221 | 192700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 103 | 20250221 | 192600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 104 | 20250221 | 192500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 105 | 20250221 | 192400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 106 | 20250221 | 192300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 107 | 20250221 | 192200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 108 | 20250221 | 192100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 109 | 20250221 | 192000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 110 | 20250221 | 191900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 111 | 20250221 | 191800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 112 | 20250221 | 191700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 113 | 20250221 | 191600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 114 | 20250221 | 191500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 115 | 20250221 | 191400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 116 | 20250221 | 191300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 117 | 20250221 | 191200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 118 | 20250221 | 191100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 119 | 20250221 | 191000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 120 | 20250221 | 190900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 121 | 20250221 | 190800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 122 | 20250221 | 190700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 123 | 20250221 | 190600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 124 | 20250221 | 190500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 125 | 20250221 | 190400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 126 | 20250221 | 190300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 127 | 20250221 | 190200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 128 | 20250221 | 190100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 129 | 20250221 | 190000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 130 | 20250221 | 185900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 131 | 20250221 | 185800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 132 | 20250221 | 185700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 133 | 20250221 | 185600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 134 | 20250221 | 185500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 135 | 20250221 | 185400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 136 | 20250221 | 185300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 137 | 20250221 | 185200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 138 | 20250221 | 185100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 139 | 20250221 | 185000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 140 | 20250221 | 184900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 141 | 20250221 | 184800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 142 | 20250221 | 184700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 143 | 20250221 | 184600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 144 | 20250221 | 184500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 145 | 20250221 | 184400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 146 | 20250221 | 184300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 147 | 20250221 | 184200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 148 | 20250221 | 184100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 149 | 20250221 | 184000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 150 | 20250221 | 183900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 151 | 20250221 | 183800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 152 | 20250221 | 183700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 153 | 20250221 | 183600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 154 | 20250221 | 183500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 155 | 20250221 | 183400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 156 | 20250221 | 183300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 157 | 20250221 | 183200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 158 | 20250221 | 183100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 159 | 20250221 | 183000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 160 | 20250221 | 182900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 161 | 20250221 | 182800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 162 | 20250221 | 182700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 163 | 20250221 | 182600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 164 | 20250221 | 182500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 165 | 20250221 | 182400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 166 | 20250221 | 182300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 167 | 20250221 | 182200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 168 | 20250221 | 182100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 169 | 20250221 | 182000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 170 | 20250221 | 181900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 171 | 20250221 | 181800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 172 | 20250221 | 181700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 173 | 20250221 | 181600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 174 | 20250221 | 181500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 175 | 20250221 | 181400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 176 | 20250221 | 181300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 177 | 20250221 | 181200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 178 | 20250221 | 181100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 179 | 20250221 | 181000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 180 | 20250221 | 180900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 181 | 20250221 | 180800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 182 | 20250221 | 180700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 183 | 20250221 | 180600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 184 | 20250221 | 180500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 185 | 20250221 | 180400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 186 | 20250221 | 180300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 187 | 20250221 | 180200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 188 | 20250221 | 180100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 189 | 20250221 | 180000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 190 | 20250221 | 175900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 191 | 20250221 | 175800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 192 | 20250221 | 175700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 193 | 20250221 | 175600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 194 | 20250221 | 175500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 195 | 20250221 | 175400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 196 | 20250221 | 175300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 197 | 20250221 | 175200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 198 | 20250221 | 175100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 199 | 20250221 | 175000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 200 | 20250221 | 174900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 201 | 20250221 | 174800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 202 | 20250221 | 174700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 203 | 20250221 | 174600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 204 | 20250221 | 174500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 205 | 20250221 | 174400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 206 | 20250221 | 174300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 207 | 20250221 | 174200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 208 | 20250221 | 174100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 209 | 20250221 | 174000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 210 | 20250221 | 173900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 211 | 20250221 | 173800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 212 | 20250221 | 173700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 213 | 20250221 | 173600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 214 | 20250221 | 173500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 215 | 20250221 | 173400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 216 | 20250221 | 173300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 217 | 20250221 | 173200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 218 | 20250221 | 173100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 219 | 20250221 | 173000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 220 | 20250221 | 172900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 221 | 20250221 | 172800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 222 | 20250221 | 172700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 223 | 20250221 | 172600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 224 | 20250221 | 172500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 225 | 20250221 | 172400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 226 | 20250221 | 172300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 227 | 20250221 | 172200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 228 | 20250221 | 172100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 229 | 20250221 | 172000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 230 | 20250221 | 171900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 231 | 20250221 | 171800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 232 | 20250221 | 171700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 233 | 20250221 | 171600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 234 | 20250221 | 171500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 235 | 20250221 | 171400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 236 | 20250221 | 171300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 237 | 20250221 | 171200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 238 | 20250221 | 171100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 239 | 20250221 | 171000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 240 | 20250221 | 170900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 241 | 20250221 | 170800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 242 | 20250221 | 170700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 243 | 20250221 | 170600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 244 | 20250221 | 170500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 245 | 20250221 | 170400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 246 | 20250221 | 170300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 247 | 20250221 | 170200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 248 | 20250221 | 170100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 249 | 20250221 | 170000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 250 | 20250221 | 165900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 251 | 20250221 | 165800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 252 | 20250221 | 165700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 253 | 20250221 | 165600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 254 | 20250221 | 165500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 255 | 20250221 | 165400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 256 | 20250221 | 165300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 257 | 20250221 | 165200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 258 | 20250221 | 165100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 259 | 20250221 | 165000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 260 | 20250221 | 164900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 261 | 20250221 | 164800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 262 | 20250221 | 164700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 263 | 20250221 | 164600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 264 | 20250221 | 164500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 265 | 20250221 | 164400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 266 | 20250221 | 164300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 267 | 20250221 | 164200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 268 | 20250221 | 164100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 269 | 20250221 | 164000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 270 | 20250221 | 163900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 271 | 20250221 | 163800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 272 | 20250221 | 163700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 273 | 20250221 | 163600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 274 | 20250221 | 163500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 275 | 20250221 | 163400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 276 | 20250221 | 163300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 277 | 20250221 | 163200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 278 | 20250221 | 163100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 279 | 20250221 | 163000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 280 | 20250221 | 162900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 281 | 20250221 | 162800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 282 | 20250221 | 162700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 283 | 20250221 | 162600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 284 | 20250221 | 162500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 285 | 20250221 | 162400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 286 | 20250221 | 162300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 287 | 20250221 | 162200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 288 | 20250221 | 162100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 289 | 20250221 | 162000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 290 | 20250221 | 161900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 291 | 20250221 | 161800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 292 | 20250221 | 161700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 293 | 20250221 | 161600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 294 | 20250221 | 161500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 295 | 20250221 | 161400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 296 | 20250221 | 161300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 297 | 20250221 | 161200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 298 | 20250221 | 161100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 299 | 20250221 | 161000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 300 | 20250221 | 160900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 301 | 20250221 | 160800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 302 | 20250221 | 160700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 303 | 20250221 | 160600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 304 | 20250221 | 160500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 305 | 20250221 | 160400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 306 | 20250221 | 160300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 307 | 20250221 | 160200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 308 | 20250221 | 160100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 309 | 20250221 | 160000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 310 | 20250221 | 155900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 311 | 20250221 | 155800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 312 | 20250221 | 155700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 313 | 20250221 | 155600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 314 | 20250221 | 155500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 315 | 20250221 | 155400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 316 | 20250221 | 155300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 317 | 20250221 | 155200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 318 | 20250221 | 155100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 319 | 20250221 | 155000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 320 | 20250221 | 154900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 321 | 20250221 | 154800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 322 | 20250221 | 154700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 323 | 20250221 | 154600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 324 | 20250221 | 154500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 325 | 20250221 | 154400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 326 | 20250221 | 154300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 327 | 20250221 | 154200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 328 | 20250221 | 154100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 329 | 20250221 | 154000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 330 | 20250221 | 153900 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 331 | 20250221 | 153800 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 332 | 20250221 | 153700 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 333 | 20250221 | 153600 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 334 | 20250221 | 153500 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 335 | 20250221 | 153400 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 336 | 20250221 | 153300 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 337 | 20250221 | 153200 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 338 | 20250221 | 153100 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 0 |
| 339 | 20250221 | 153000 | 67897528000 | 375000 | 375000 | 375000 | 375000 | 5674 |
| 340 | 20250221 | 152900 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 341 | 20250221 | 152800 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 342 | 20250221 | 152700 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 343 | 20250221 | 152600 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 344 | 20250221 | 152500 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 345 | 20250221 | 152400 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 346 | 20250221 | 152300 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 347 | 20250221 | 152200 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 348 | 20250221 | 152100 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 349 | 20250221 | 152000 | 65769778000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 350 | 20250221 | 151900 | 65769778000 | 373500 | 373500 | 374000 | 373000 | 574 |
| 351 | 20250221 | 151800 | 65555380000 | 373500 | 374500 | 374500 | 373500 | 1104 |
| 352 | 20250221 | 151700 | 65142569500 | 374500 | 374500 | 374500 | 374000 | 293 |
| 353 | 20250221 | 151600 | 65032920000 | 374500 | 374500 | 374500 | 374000 | 500 |
| 354 | 20250221 | 151500 | 64845880000 | 374000 | 374500 | 375000 | 374000 | 511 |
| 355 | 20250221 | 151400 | 64654498500 | 374500 | 375500 | 375500 | 374500 | 879 |
| 356 | 20250221 | 151300 | 64324829000 | 375000 | 375000 | 375500 | 375000 | 400 |
| 357 | 20250221 | 151200 | 64174777500 | 375500 | 375500 | 375500 | 375000 | 86 |
| 358 | 20250221 | 151100 | 64142497000 | 375500 | 375000 | 375500 | 375000 | 94 |
| 359 | 20250221 | 151000 | 64107220500 | 375500 | 375000 | 375500 | 375000 | 234 |
| 360 | 20250221 | 150900 | 64019401000 | 375000 | 375500 | 376000 | 375000 | 177 |
| 361 | 20250221 | 150800 | 63952938500 | 375500 | 376000 | 376000 | 375500 | 817 |
| 362 | 20250221 | 150700 | 63646107500 | 376000 | 375500 | 376000 | 375500 | 171 |
| 363 | 20250221 | 150600 | 63581827500 | 376000 | 376000 | 376000 | 375500 | 223 |
| 364 | 20250221 | 150500 | 63498037500 | 376000 | 375500 | 376000 | 375500 | 150 |
| 365 | 20250221 | 150400 | 63441672500 | 375500 | 376000 | 376000 | 375000 | 558 |
| 366 | 20250221 | 150300 | 63232311000 | 376000 | 375500 | 376000 | 375500 | 176 |
| 367 | 20250221 | 150200 | 63166171000 | 376500 | 376000 | 376500 | 375000 | 192 |
| 368 | 20250221 | 150100 | 63093957000 | 375000 | 376000 | 376500 | 375000 | 253 |
| 369 | 20250221 | 150000 | 62998868500 | 376000 | 375500 | 376000 | 375000 | 366 |
| 370 | 20250221 | 145900 | 62861414500 | 375500 | 375000 | 376500 | 375000 | 289 |
| 371 | 20250221 | 145800 | 62752838000 | 376000 | 376000 | 376000 | 375000 | 291 |
| 372 | 20250221 | 145700 | 62643519500 | 376000 | 376000 | 376000 | 375000 | 148 |
| 373 | 20250221 | 145600 | 62587919000 | 376000 | 375000 | 376000 | 375000 | 241 |
| 374 | 20250221 | 145500 | 62497426000 | 375500 | 376000 | 376000 | 375000 | 334 |
| 375 | 20250221 | 145400 | 62371997000 | 376000 | 376000 | 376000 | 375500 | 115 |
| 376 | 20250221 | 145300 | 62328763000 | 376000 | 375000 | 376000 | 375000 | 190 |
| 377 | 20250221 | 145200 | 62257333000 | 375500 | 375500 | 376000 | 375000 | 195 |
| 378 | 20250221 | 145100 | 62184121000 | 376000 | 375500 | 376000 | 375000 | 247 |
| 379 | 20250221 | 145000 | 62091378000 | 375500 | 376000 | 376000 | 375500 | 284 |
| 380 | 20250221 | 144900 | 61984659500 | 376000 | 376000 | 376000 | 375500 | 134 |
| 381 | 20250221 | 144800 | 61934288500 | 375500 | 376000 | 376000 | 375000 | 273 |
| 382 | 20250221 | 144700 | 61831733500 | 376000 | 375000 | 376000 | 375000 | 448 |
| 383 | 20250221 | 144600 | 61663415500 | 375500 | 375500 | 376000 | 375000 | 166 |
| 384 | 20250221 | 144500 | 61601090000 | 376000 | 376000 | 376000 | 375500 | 284 |
| 385 | 20250221 | 144400 | 61494331500 | 376000 | 376000 | 376000 | 375000 | 251 |
| 386 | 20250221 | 144300 | 61400043500 | 375500 | 375000 | 376000 | 375000 | 227 |
| 387 | 20250221 | 144200 | 61314833000 | 375000 | 375500 | 375500 | 375000 | 344 |
| 388 | 20250221 | 144100 | 61185735000 | 375500 | 376500 | 376500 | 375000 | 702 |
| 389 | 20250221 | 144000 | 60922020000 | 376000 | 376500 | 376500 | 375500 | 252 |
| 390 | 20250221 | 143900 | 60827187500 | 376000 | 376500 | 376500 | 375500 | 370 |
| 391 | 20250221 | 143800 | 60688007000 | 376500 | 376000 | 376500 | 375500 | 142 |
| 392 | 20250221 | 143700 | 60634615500 | 376500 | 376000 | 376500 | 375500 | 249 |
| 393 | 20250221 | 143600 | 60540984500 | 376000 | 376000 | 376000 | 375500 | 436 |
| 394 | 20250221 | 143500 | 60377106000 | 376000 | 376000 | 376000 | 375500 | 183 |
| 395 | 20250221 | 143400 | 60308315500 | 376000 | 376000 | 376000 | 375500 | 185 |
| 396 | 20250221 | 143300 | 60238762000 | 376000 | 376000 | 376000 | 375000 | 429 |
| 397 | 20250221 | 143200 | 60077570500 | 376000 | 375500 | 376000 | 375500 | 208 |
| 398 | 20250221 | 143100 | 59999392000 | 376000 | 375500 | 376000 | 375000 | 172 |
| 399 | 20250221 | 143000 | 59934763000 | 375500 | 376000 | 376000 | 375000 | 187 |
| 400 | 20250221 | 142900 | 59864496000 | 376000 | 375500 | 376000 | 375000 | 220 |
| 401 | 20250221 | 142800 | 59781895500 | 375500 | 375500 | 375500 | 375000 | 268 |
| 402 | 20250221 | 142700 | 59681349000 | 375500 | 375500 | 375500 | 375000 | 284 |
| 403 | 20250221 | 142600 | 59574743000 | 375000 | 376500 | 376500 | 375000 | 303 |
| 404 | 20250221 | 142500 | 59460963000 | 376500 | 376000 | 376500 | 375500 | 190 |
| 405 | 20250221 | 142400 | 59389501500 | 376000 | 376500 | 376500 | 375500 | 129 |
| 406 | 20250221 | 142300 | 59340970500 | 376500 | 376500 | 376500 | 376000 | 162 |
| 407 | 20250221 | 142200 | 59280023500 | 376500 | 376000 | 376500 | 375500 | 264 |
| 408 | 20250221 | 142100 | 59180706000 | 376000 | 375500 | 376000 | 375500 | 102 |
| 409 | 20250221 | 142000 | 59142364000 | 376000 | 376000 | 376500 | 375500 | 167 |
| 410 | 20250221 | 141900 | 59079576000 | 376000 | 376000 | 376000 | 375500 | 152 |
| 411 | 20250221 | 141800 | 59022444000 | 375500 | 375500 | 376000 | 375500 | 124 |
| 412 | 20250221 | 141700 | 58975836000 | 376000 | 375500 | 376000 | 375500 | 122 |
| 413 | 20250221 | 141600 | 58929970500 | 376000 | 375500 | 376000 | 375000 | 188 |
| 414 | 20250221 | 141500 | 58859368500 | 375500 | 375500 | 375500 | 375000 | 194 |
| 415 | 20250221 | 141400 | 58786548000 | 375500 | 375500 | 375500 | 375000 | 125 |
| 416 | 20250221 | 141300 | 58739611500 | 375500 | 374500 | 375500 | 374500 | 239 |
| 417 | 20250221 | 141200 | 58649945500 | 375000 | 375000 | 375500 | 374500 | 256 |
| 418 | 20250221 | 141100 | 58553988000 | 375500 | 375500 | 375500 | 375000 | 117 |
| 419 | 20250221 | 141000 | 58510060500 | 375500 | 375000 | 375500 | 374500 | 122 |
| 420 | 20250221 | 140900 | 58464275500 | 374500 | 375500 | 375500 | 374500 | 156 |
| 421 | 20250221 | 140800 | 58405755500 | 375000 | 375000 | 375500 | 374500 | 146 |
| 422 | 20250221 | 140700 | 58350985000 | 375500 | 374500 | 375500 | 374500 | 299 |
| 423 | 20250221 | 140600 | 58238941000 | 375000 | 375000 | 375000 | 374500 | 184 |
| 424 | 20250221 | 140500 | 58169980000 | 375000 | 374500 | 375000 | 374500 | 165 |
| 425 | 20250221 | 140400 | 58108134500 | 375000 | 374500 | 375000 | 374500 | 158 |
| 426 | 20250221 | 140300 | 58048911000 | 375000 | 374500 | 375000 | 374000 | 241 |
| 427 | 20250221 | 140200 | 57958649500 | 374500 | 374500 | 375500 | 374000 | 481 |
| 428 | 20250221 | 140100 | 57778359500 | 374500 | 374500 | 374500 | 374000 | 192 |
| 429 | 20250221 | 140000 | 57706480500 | 374500 | 375500 | 375500 | 374000 | 1095 |
| 430 | 20250221 | 135900 | 57296189500 | 375000 | 375500 | 375500 | 375000 | 201 |
| 431 | 20250221 | 135800 | 57220766500 | 375500 | 375500 | 376500 | 375000 | 271 |
| 432 | 20250221 | 135700 | 57119003000 | 375500 | 376500 | 376500 | 375500 | 184 |
| 433 | 20250221 | 135600 | 57049816000 | 376500 | 376000 | 376500 | 375500 | 183 |
| 434 | 20250221 | 135500 | 56981013000 | 376000 | 375500 | 376500 | 375500 | 162 |
| 435 | 20250221 | 135400 | 56920123000 | 375500 | 376000 | 376000 | 375500 | 76 |
| 436 | 20250221 | 135300 | 56891554000 | 376000 | 376000 | 376500 | 375500 | 295 |
| 437 | 20250221 | 135200 | 56780582500 | 376000 | 375000 | 376500 | 375000 | 103 |
| 438 | 20250221 | 135100 | 56741830500 | 376000 | 375000 | 376500 | 375000 | 135 |
| 439 | 20250221 | 135000 | 56691092500 | 375500 | 375500 | 376000 | 375000 | 206 |
| 440 | 20250221 | 134900 | 56613752500 | 375500 | 376000 | 376500 | 375000 | 210 |
| 441 | 20250221 | 134800 | 56534892500 | 376000 | 375500 | 376000 | 375000 | 119 |
| 442 | 20250221 | 134700 | 56490190000 | 375500 | 376000 | 376000 | 375000 | 309 |
| 443 | 20250221 | 134600 | 56374153500 | 375500 | 376000 | 376500 | 375500 | 237 |
| 444 | 20250221 | 134500 | 56285069500 | 376500 | 376000 | 376500 | 375500 | 283 |
| 445 | 20250221 | 134400 | 56178647500 | 375500 | 376000 | 377000 | 375500 | 265 |
| 446 | 20250221 | 134300 | 56078978000 | 377000 | 376500 | 377000 | 375500 | 158 |
| 447 | 20250221 | 134200 | 56019517500 | 376500 | 376500 | 376500 | 375500 | 241 |
| 448 | 20250221 | 134100 | 55928873500 | 376500 | 376000 | 377000 | 375500 | 233 |
| 449 | 20250221 | 134000 | 55841216000 | 376000 | 377000 | 377500 | 375500 | 761 |
| 450 | 20250221 | 133900 | 55554890000 | 377000 | 375500 | 377500 | 375000 | 755 |
| 451 | 20250221 | 133800 | 55270950500 | 375500 | 376000 | 376000 | 375000 | 1900 |
| 452 | 20250221 | 133700 | 54558000500 | 376000 | 375500 | 376000 | 375500 | 214 |
| 453 | 20250221 | 133600 | 54477618000 | 376000 | 376000 | 376000 | 375500 | 162 |
| 454 | 20250221 | 133500 | 54416725000 | 376000 | 376000 | 376500 | 375500 | 287 |
| 455 | 20250221 | 133400 | 54308851000 | 376000 | 377000 | 377000 | 376000 | 769 |
| 456 | 20250221 | 133300 | 54019297000 | 377000 | 377500 | 377500 | 376500 | 531 |
| 457 | 20250221 | 133200 | 53819130000 | 377500 | 377000 | 377500 | 377000 | 317 |
| 458 | 20250221 | 133100 | 53699606500 | 376500 | 376500 | 377000 | 376500 | 128 |
| 459 | 20250221 | 133000 | 53651386000 | 377000 | 377000 | 377000 | 376500 | 126 |
| 460 | 20250221 | 132900 | 53603900000 | 377000 | 376500 | 377000 | 376000 | 86 |
| 461 | 20250221 | 132800 | 53571513500 | 376500 | 376500 | 377000 | 376500 | 198 |
| 462 | 20250221 | 132700 | 53496915500 | 376500 | 376000 | 377000 | 375500 | 300 |
| 463 | 20250221 | 132600 | 53384140000 | 375500 | 377000 | 377000 | 375500 | 211 |
| 464 | 20250221 | 132500 | 53304747000 | 377000 | 376000 | 377000 | 376000 | 929 |
| 465 | 20250221 | 132400 | 52955327500 | 376000 | 377500 | 377500 | 376000 | 265 |
| 466 | 20250221 | 132300 | 52855499500 | 377500 | 377000 | 377500 | 376500 | 215 |
| 467 | 20250221 | 132200 | 52774434000 | 377500 | 377000 | 377500 | 377000 | 177 |
| 468 | 20250221 | 132100 | 52707649000 | 377500 | 377000 | 377500 | 377000 | 189 |
| 469 | 20250221 | 132000 | 52636327500 | 377500 | 377500 | 378000 | 377000 | 157 |
| 470 | 20250221 | 131900 | 52577065500 | 378000 | 377500 | 378000 | 377000 | 115 |
| 471 | 20250221 | 131800 | 52533622000 | 377000 | 377000 | 377500 | 376500 | 137 |
| 472 | 20250221 | 131700 | 52481970000 | 377000 | 376500 | 377000 | 376500 | 84 |
| 473 | 20250221 | 131600 | 52450308500 | 377000 | 377000 | 377000 | 376500 | 171 |
| 474 | 20250221 | 131500 | 52385856000 | 377000 | 377000 | 377000 | 376500 | 87 |
| 475 | 20250221 | 131400 | 52353062000 | 378000 | 377500 | 378000 | 377000 | 124 |
| 476 | 20250221 | 131300 | 52306261000 | 377500 | 377000 | 377500 | 376500 | 162 |
| 477 | 20250221 | 131200 | 52245180000 | 377000 | 377000 | 377000 | 376500 | 108 |
| 478 | 20250221 | 131100 | 52204474000 | 377000 | 377000 | 377000 | 376500 | 134 |
| 479 | 20250221 | 131000 | 52153993000 | 376500 | 376500 | 376500 | 376000 | 233 |
| 480 | 20250221 | 130900 | 52066289500 | 376500 | 375500 | 376500 | 375500 | 242 |
| 481 | 20250221 | 130800 | 51975327000 | 375500 | 377000 | 377000 | 375500 | 1141 |
| 482 | 20250221 | 130700 | 51546259500 | 377000 | 377500 | 377500 | 376500 | 470 |
| 483 | 20250221 | 130600 | 51369173500 | 377500 | 377000 | 377500 | 377000 | 125 |
| 484 | 20250221 | 130500 | 51322022500 | 377500 | 377500 | 377500 | 377000 | 135 |
| 485 | 20250221 | 130400 | 51271080500 | 377000 | 377500 | 378000 | 377000 | 157 |
| 486 | 20250221 | 130300 | 51211811000 | 377500 | 377500 | 378000 | 377000 | 93 |
| 487 | 20250221 | 130200 | 51176701000 | 377500 | 377500 | 377500 | 377000 | 126 |
| 488 | 20250221 | 130100 | 51129140500 | 377500 | 377500 | 377500 | 377000 | 120 |
| 489 | 20250221 | 130000 | 51083861500 | 377500 | 377000 | 377500 | 377000 | 140 |
| 490 | 20250221 | 125900 | 51031039500 | 377500 | 377000 | 377500 | 377000 | 181 |
| 491 | 20250221 | 125800 | 50962756000 | 377500 | 378000 | 378000 | 377000 | 310 |
| 492 | 20250221 | 125700 | 50845786000 | 378000 | 377500 | 378000 | 377000 | 109 |
| 493 | 20250221 | 125600 | 50804619500 | 377500 | 377500 | 378000 | 377000 | 276 |
| 494 | 20250221 | 125500 | 50700350000 | 377500 | 377000 | 377500 | 377000 | 83 |
| 495 | 20250221 | 125400 | 50669027000 | 377000 | 377500 | 378000 | 377000 | 125 |
| 496 | 20250221 | 125300 | 50621873500 | 377500 | 377500 | 377500 | 377000 | 167 |
| 497 | 20250221 | 125200 | 50558878000 | 377500 | 377500 | 377500 | 377000 | 77 |
| 498 | 20250221 | 125100 | 50529821500 | 377500 | 377000 | 378000 | 377000 | 81 |
| 499 | 20250221 | 125000 | 50499269500 | 377000 | 377000 | 377000 | 376500 | 116 |
| 500 | 20250221 | 124900 | 50455557000 | 377000 | 377000 | 377500 | 376500 | 103 |
| 501 | 20250221 | 124800 | 50416729000 | 377000 | 377000 | 377500 | 376500 | 236 |
| 502 | 20250221 | 124700 | 50327760000 | 376500 | 376500 | 377000 | 376000 | 197 |
| 503 | 20250221 | 124600 | 50253545500 | 375500 | 375500 | 376500 | 375500 | 562 |
| 504 | 20250221 | 124500 | 50042357500 | 376000 | 376000 | 376000 | 375500 | 182 |
| 505 | 20250221 | 124400 | 49973973500 | 376000 | 375500 | 376000 | 375500 | 203 |
| 506 | 20250221 | 124300 | 49897714000 | 375500 | 377000 | 377000 | 375500 | 681 |
| 507 | 20250221 | 124200 | 49641481000 | 377000 | 376500 | 377000 | 376500 | 229 |
| 508 | 20250221 | 124100 | 49555157500 | 377000 | 377000 | 377000 | 376500 | 164 |
| 509 | 20250221 | 124000 | 49493381500 | 377000 | 377000 | 377000 | 376500 | 126 |
| 510 | 20250221 | 123900 | 49445912500 | 376500 | 377000 | 377000 | 376500 | 175 |
| 511 | 20250221 | 123800 | 49379977500 | 377000 | 377000 | 377000 | 376500 | 186 |
| 512 | 20250221 | 123700 | 49309875000 | 377000 | 377000 | 377000 | 376500 | 67 |
| 513 | 20250221 | 123600 | 49284636000 | 377000 | 377000 | 377000 | 376000 | 554 |
| 514 | 20250221 | 123500 | 49076041500 | 376500 | 378500 | 378500 | 376500 | 2174 |
| 515 | 20250221 | 123400 | 48255542000 | 378500 | 378000 | 378500 | 378000 | 81 |
| 516 | 20250221 | 123300 | 48224906500 | 379000 | 379000 | 379000 | 378000 | 235 |
| 517 | 20250221 | 123200 | 48135919500 | 379000 | 379000 | 379000 | 378500 | 80 |
| 518 | 20250221 | 123100 | 48105610000 | 379000 | 379000 | 379000 | 378500 | 109 |
| 519 | 20250221 | 123000 | 48064310000 | 378500 | 379000 | 379000 | 378500 | 146 |
| 520 | 20250221 | 122900 | 48009015500 | 378500 | 379000 | 379000 | 378500 | 63 |
| 521 | 20250221 | 122800 | 47985149500 | 378500 | 379000 | 379000 | 378500 | 177 |
| 522 | 20250221 | 122700 | 47918100000 | 379000 | 379000 | 379000 | 378500 | 132 |
| 523 | 20250221 | 122600 | 47868104000 | 378500 | 378500 | 379000 | 378500 | 109 |
| 524 | 20250221 | 122500 | 47826817500 | 378500 | 379000 | 379500 | 378500 | 217 |
| 525 | 20250221 | 122400 | 47744568000 | 379000 | 378500 | 379500 | 378500 | 104 |
| 526 | 20250221 | 122300 | 47705155000 | 379000 | 379000 | 379000 | 378500 | 94 |
| 527 | 20250221 | 122200 | 47669553000 | 379000 | 379000 | 379000 | 378500 | 102 |
| 528 | 20250221 | 122100 | 47630900000 | 379000 | 379000 | 379000 | 378000 | 80 |
| 529 | 20250221 | 122000 | 47600607500 | 379000 | 378500 | 379000 | 378000 | 116 |
| 530 | 20250221 | 121900 | 47556673000 | 378500 | 378500 | 379000 | 378000 | 112 |
| 531 | 20250221 | 121800 | 47514267000 | 378500 | 378500 | 379000 | 378500 | 173 |
| 532 | 20250221 | 121700 | 47448762500 | 378500 | 379000 | 379000 | 378000 | 204 |
| 533 | 20250221 | 121600 | 47371516000 | 379000 | 378000 | 379000 | 378000 | 167 |
| 534 | 20250221 | 121500 | 47308273500 | 378500 | 379500 | 379500 | 378500 | 449 |
| 535 | 20250221 | 121400 | 47138179000 | 379000 | 379500 | 379500 | 379000 | 167 |
| 536 | 20250221 | 121300 | 47074851500 | 379500 | 379000 | 379500 | 379000 | 228 |
| 537 | 20250221 | 121200 | 46988329500 | 379500 | 380000 | 380500 | 379500 | 850 |
| 538 | 20250221 | 121100 | 46665519000 | 380000 | 379500 | 380000 | 379500 | 138 |
| 539 | 20250221 | 121000 | 46613094500 | 379500 | 380000 | 380000 | 379500 | 98 |
| 540 | 20250221 | 120900 | 46575871500 | 380000 | 380000 | 380000 | 379500 | 111 |
| 541 | 20250221 | 120800 | 46533713500 | 380000 | 379500 | 380000 | 379500 | 169 |
| 542 | 20250221 | 120700 | 46469523500 | 380000 | 380000 | 380000 | 379500 | 412 |
| 543 | 20250221 | 120600 | 46312984500 | 380000 | 379500 | 380000 | 379000 | 84 |
| 544 | 20250221 | 120500 | 46281108500 | 379500 | 379000 | 379500 | 378500 | 186 |
| 545 | 20250221 | 120400 | 46210589000 | 379500 | 379500 | 379500 | 379000 | 62 |
| 546 | 20250221 | 120300 | 46187064500 | 379500 | 379500 | 379500 | 378500 | 416 |
| 547 | 20250221 | 120200 | 46029358000 | 378500 | 379500 | 379500 | 378500 | 335 |
| 548 | 20250221 | 120100 | 45902434000 | 379500 | 379000 | 379500 | 378500 | 114 |
| 549 | 20250221 | 120000 | 45859252500 | 378500 | 379000 | 379500 | 378500 | 284 |
| 550 | 20250221 | 115900 | 45751661500 | 378500 | 379000 | 379000 | 378500 | 240 |
| 551 | 20250221 | 115800 | 45660787500 | 379000 | 377500 | 379000 | 377500 | 595 |
| 552 | 20250221 | 115700 | 45435782500 | 377500 | 377500 | 378000 | 377000 | 145 |
| 553 | 20250221 | 115600 | 45381036000 | 377500 | 378500 | 379000 | 377000 | 1265 |
| 554 | 20250221 | 115500 | 44902988000 | 378000 | 378000 | 378500 | 378000 | 340 |
| 555 | 20250221 | 115400 | 44774420000 | 378000 | 379500 | 379500 | 378000 | 940 |
| 556 | 20250221 | 115300 | 44418347000 | 379000 | 380000 | 380500 | 379000 | 1005 |
| 557 | 20250221 | 115200 | 44036688500 | 380000 | 380500 | 380500 | 380000 | 154 |
| 558 | 20250221 | 115100 | 43978128500 | 380000 | 380000 | 380500 | 380000 | 193 |
| 559 | 20250221 | 115000 | 43904741000 | 380000 | 381000 | 381000 | 380000 | 208 |
| 560 | 20250221 | 114900 | 43825588500 | 380500 | 381000 | 381000 | 380000 | 177 |
| 561 | 20250221 | 114800 | 43758223000 | 381000 | 380500 | 381000 | 380000 | 110 |
| 562 | 20250221 | 114700 | 43716364000 | 380000 | 380500 | 381000 | 380000 | 156 |
| 563 | 20250221 | 114600 | 43657035500 | 380500 | 380500 | 381000 | 380000 | 221 |
| 564 | 20250221 | 114500 | 43572917000 | 381000 | 380500 | 381500 | 380500 | 221 |
| 565 | 20250221 | 114400 | 43488738000 | 381000 | 381000 | 381500 | 380500 | 283 |
| 566 | 20250221 | 114300 | 43380945000 | 381000 | 381000 | 381000 | 380500 | 91 |
| 567 | 20250221 | 114200 | 43346288000 | 381000 | 381000 | 381000 | 380500 | 112 |
| 568 | 20250221 | 114100 | 43303641000 | 381000 | 381000 | 381000 | 380500 | 202 |
| 569 | 20250221 | 114000 | 43226745000 | 380500 | 381000 | 381000 | 380500 | 173 |
| 570 | 20250221 | 113900 | 43160886000 | 381000 | 381000 | 381000 | 380500 | 197 |
| 571 | 20250221 | 113800 | 43085886000 | 380500 | 380500 | 381000 | 380500 | 146 |
| 572 | 20250221 | 113700 | 43030297500 | 381000 | 380500 | 381000 | 380500 | 134 |
| 573 | 20250221 | 113600 | 42979257500 | 380500 | 381000 | 381000 | 380500 | 128 |
| 574 | 20250221 | 113500 | 42930509500 | 381000 | 382000 | 382000 | 380500 | 437 |
| 575 | 20250221 | 113400 | 42763992500 | 382000 | 382000 | 382000 | 381500 | 145 |
| 576 | 20250221 | 113300 | 42708639000 | 381500 | 382000 | 382000 | 381500 | 147 |
| 577 | 20250221 | 113200 | 42652500000 | 382000 | 381000 | 382000 | 381000 | 285 |
| 578 | 20250221 | 113100 | 42543786500 | 381500 | 382000 | 382000 | 381000 | 134 |
| 579 | 20250221 | 113000 | 42492647000 | 381500 | 382000 | 382000 | 381500 | 90 |
| 580 | 20250221 | 112900 | 42458285000 | 382000 | 381000 | 382000 | 381000 | 101 |
| 581 | 20250221 | 112800 | 42419747500 | 381500 | 382000 | 382000 | 381000 | 193 |
| 582 | 20250221 | 112700 | 42346131000 | 381500 | 381500 | 382000 | 381000 | 213 |
| 583 | 20250221 | 112600 | 42264861500 | 382000 | 382000 | 382500 | 381500 | 241 |
| 584 | 20250221 | 112500 | 42172854500 | 382000 | 382000 | 382500 | 381500 | 202 |
| 585 | 20250221 | 112400 | 42095705000 | 381500 | 382000 | 382000 | 381500 | 102 |
| 586 | 20250221 | 112300 | 42056748500 | 382000 | 382000 | 382500 | 381500 | 153 |
| 587 | 20250221 | 112200 | 41998304000 | 382000 | 382500 | 382500 | 381500 | 327 |
| 588 | 20250221 | 112100 | 41873393500 | 382000 | 382000 | 382500 | 382000 | 178 |
| 589 | 20250221 | 112000 | 41805363000 | 382500 | 381500 | 382500 | 381500 | 75 |
| 590 | 20250221 | 111900 | 41776715500 | 381500 | 381500 | 382000 | 381000 | 306 |
| 591 | 20250221 | 111800 | 41659905000 | 381500 | 382000 | 382000 | 381000 | 439 |
| 592 | 20250221 | 111700 | 41492388500 | 381500 | 381500 | 382000 | 381500 | 125 |
| 593 | 20250221 | 111600 | 41444665000 | 381500 | 382000 | 382000 | 381500 | 239 |
| 594 | 20250221 | 111500 | 41353392500 | 381500 | 381500 | 382000 | 381000 | 443 |
| 595 | 20250221 | 111400 | 41184394000 | 381500 | 381000 | 381500 | 381000 | 287 |
| 596 | 20250221 | 111300 | 41074943500 | 381000 | 381500 | 381500 | 381000 | 297 |
| 597 | 20250221 | 111200 | 40961761500 | 381500 | 381500 | 382000 | 381000 | 512 |
| 598 | 20250221 | 111100 | 40766551000 | 381500 | 382000 | 382500 | 381500 | 515 |
| 599 | 20250221 | 111000 | 40569841500 | 382000 | 382500 | 382500 | 382000 | 257 |
| 600 | 20250221 | 110900 | 40471588500 | 382500 | 382500 | 382500 | 382000 | 149 |
| 601 | 20250221 | 110800 | 40414644500 | 382500 | 383500 | 383500 | 382500 | 1020 |
| 602 | 20250221 | 110700 | 40024270000 | 383000 | 384000 | 384500 | 383000 | 833 |
| 603 | 20250221 | 110600 | 39704603500 | 384000 | 383000 | 384500 | 383000 | 1654 |
| 604 | 20250221 | 110500 | 39069611500 | 383500 | 383500 | 383500 | 383000 | 255 |
| 605 | 20250221 | 110400 | 38971859000 | 383500 | 383500 | 384000 | 383000 | 544 |
| 606 | 20250221 | 110300 | 38763251000 | 384000 | 384000 | 384000 | 383500 | 408 |
| 607 | 20250221 | 110200 | 38606725000 | 384000 | 383500 | 384000 | 382500 | 847 |
| 608 | 20250221 | 110100 | 38282221000 | 383000 | 383000 | 383500 | 383000 | 207 |
| 609 | 20250221 | 110000 | 38202877000 | 383000 | 382500 | 383000 | 382500 | 199 |
| 610 | 20250221 | 105900 | 38126672500 | 383000 | 383500 | 384000 | 382500 | 1601 |
| 611 | 20250221 | 105800 | 37512984500 | 383500 | 383000 | 383500 | 382500 | 1611 |
| 612 | 20250221 | 105700 | 36895874500 | 383000 | 381500 | 383000 | 381000 | 3416 |
| 613 | 20250221 | 105600 | 35591563000 | 381000 | 381500 | 381500 | 381000 | 237 |
| 614 | 20250221 | 105500 | 35501220500 | 381500 | 381000 | 381500 | 381000 | 355 |
| 615 | 20250221 | 105400 | 35365867000 | 381500 | 381000 | 381500 | 380500 | 385 |
| 616 | 20250221 | 105300 | 35219213500 | 381000 | 380500 | 381000 | 380000 | 410 |
| 617 | 20250221 | 105200 | 35063037000 | 380500 | 381000 | 381000 | 380000 | 338 |
| 618 | 20250221 | 105100 | 34934410000 | 380500 | 380000 | 381000 | 380000 | 271 |
| 619 | 20250221 | 105000 | 34831298000 | 380000 | 380500 | 380500 | 380000 | 424 |
| 620 | 20250221 | 104900 | 34670140000 | 380000 | 380000 | 381000 | 380000 | 139 |
| 621 | 20250221 | 104800 | 34617271000 | 380500 | 380000 | 381000 | 379500 | 359 |
| 622 | 20250221 | 104700 | 34480796500 | 379500 | 380500 | 381000 | 379500 | 440 |
| 623 | 20250221 | 104600 | 34313473000 | 381000 | 380500 | 381000 | 380500 | 335 |
| 624 | 20250221 | 104500 | 34185958500 | 380500 | 381500 | 381500 | 380500 | 428 |
| 625 | 20250221 | 104400 | 34022970000 | 381000 | 381000 | 381500 | 380500 | 531 |
| 626 | 20250221 | 104300 | 33820677000 | 381000 | 380000 | 381000 | 380000 | 737 |
| 627 | 20250221 | 104200 | 33540074500 | 380000 | 380500 | 380500 | 379500 | 613 |
| 628 | 20250221 | 104100 | 33307061500 | 380500 | 380000 | 380500 | 379500 | 1888 |
| 629 | 20250221 | 104000 | 32589451500 | 380000 | 379500 | 380000 | 379500 | 596 |
| 630 | 20250221 | 103900 | 32363119500 | 379500 | 378500 | 380000 | 378500 | 2226 |
| 631 | 20250221 | 103800 | 31518931000 | 378500 | 377500 | 379000 | 377000 | 1373 |
| 632 | 20250221 | 103700 | 30999869000 | 377000 | 377500 | 377500 | 377000 | 177 |
| 633 | 20250221 | 103600 | 30933103000 | 377000 | 378000 | 378000 | 377000 | 644 |
| 634 | 20250221 | 103500 | 30690150500 | 377500 | 378000 | 378000 | 377500 | 152 |
| 635 | 20250221 | 103400 | 30632743500 | 377500 | 377500 | 378000 | 377500 | 187 |
| 636 | 20250221 | 103300 | 30562127000 | 377500 | 377500 | 378000 | 377500 | 336 |
| 637 | 20250221 | 103200 | 30435249500 | 377500 | 378000 | 378000 | 377500 | 321 |
| 638 | 20250221 | 103100 | 30313946500 | 378500 | 378000 | 378500 | 377500 | 364 |
| 639 | 20250221 | 103000 | 30176346500 | 378500 | 378000 | 378500 | 377500 | 312 |
| 640 | 20250221 | 102900 | 30058435000 | 378000 | 377500 | 378000 | 377500 | 119 |
| 641 | 20250221 | 102800 | 30013481000 | 377500 | 379000 | 379000 | 377500 | 488 |
| 642 | 20250221 | 102700 | 29828819500 | 378500 | 378500 | 379000 | 378500 | 214 |
| 643 | 20250221 | 102600 | 29747785000 | 378500 | 378000 | 379000 | 377500 | 1650 |
| 644 | 20250221 | 102500 | 29123338000 | 378000 | 378500 | 378500 | 377500 | 1775 |
| 645 | 20250221 | 102400 | 28452384500 | 378500 | 378000 | 378500 | 377500 | 1023 |
| 646 | 20250221 | 102300 | 28065750500 | 378000 | 378000 | 378500 | 377500 | 421 |
| 647 | 20250221 | 102200 | 27906538000 | 378000 | 378000 | 378500 | 377500 | 452 |
| 648 | 20250221 | 102100 | 27735700500 | 377500 | 378000 | 378000 | 377500 | 125 |
| 649 | 20250221 | 102000 | 27688461500 | 378000 | 378500 | 378500 | 377500 | 460 |
| 650 | 20250221 | 101900 | 27514567000 | 378500 | 378500 | 378500 | 377500 | 408 |
| 651 | 20250221 | 101800 | 27360328500 | 378000 | 378000 | 378500 | 377500 | 241 |
| 652 | 20250221 | 101700 | 27269239000 | 378000 | 378500 | 378500 | 377500 | 562 |
| 653 | 20250221 | 101600 | 27056690000 | 378000 | 378000 | 379000 | 377500 | 848 |
| 654 | 20250221 | 101500 | 26735817000 | 378000 | 377000 | 378500 | 377000 | 742 |
| 655 | 20250221 | 101400 | 26455321000 | 377500 | 377000 | 377500 | 376500 | 1000 |
| 656 | 20250221 | 101300 | 26078195000 | 377000 | 378000 | 378500 | 377000 | 805 |
| 657 | 20250221 | 101200 | 25774070000 | 378500 | 378000 | 378500 | 377500 | 669 |
| 658 | 20250221 | 101100 | 25521009500 | 377500 | 375500 | 379500 | 375500 | 4955 |
| 659 | 20250221 | 101000 | 23646660500 | 376000 | 376500 | 376500 | 375500 | 1484 |
| 660 | 20250221 | 100900 | 23088622000 | 377000 | 376500 | 377000 | 376500 | 806 |
| 661 | 20250221 | 100800 | 22784817000 | 377000 | 376000 | 377000 | 376000 | 333 |
| 662 | 20250221 | 100700 | 22659368500 | 376500 | 376500 | 377500 | 376000 | 1537 |
| 663 | 20250221 | 100600 | 22080097000 | 376500 | 376000 | 377000 | 376000 | 3771 |
| 664 | 20250221 | 100500 | 20661073500 | 376000 | 375500 | 376000 | 375000 | 422 |
| 665 | 20250221 | 100400 | 20502559000 | 375500 | 375000 | 376000 | 375000 | 565 |
| 666 | 20250221 | 100300 | 20290403500 | 375500 | 375000 | 376500 | 374500 | 2254 |
| 667 | 20250221 | 100200 | 19443287500 | 375500 | 374500 | 375500 | 373500 | 4350 |
| 668 | 20250221 | 100100 | 17812897000 | 374500 | 372500 | 374500 | 372500 | 1473 |
| 669 | 20250221 | 100000 | 17262946000 | 372500 | 371500 | 373000 | 371000 | 1084 |
| 670 | 20250221 | 095900 | 16859765500 | 372000 | 371500 | 372000 | 371500 | 143 |
| 671 | 20250221 | 095800 | 16806619500 | 371500 | 372000 | 372500 | 371500 | 296 |
| 672 | 20250221 | 095700 | 16696537500 | 372000 | 373000 | 373000 | 372000 | 329 |
| 673 | 20250221 | 095600 | 16574056500 | 373000 | 373500 | 373500 | 372500 | 553 |
| 674 | 20250221 | 095500 | 16367700000 | 373500 | 373500 | 374000 | 373000 | 539 |
| 675 | 20250221 | 095400 | 16166265500 | 373500 | 373500 | 374000 | 373000 | 195 |
| 676 | 20250221 | 095300 | 16093437000 | 373500 | 373500 | 374000 | 373000 | 498 |
| 677 | 20250221 | 095200 | 15907427000 | 373500 | 373000 | 374000 | 372500 | 267 |
| 678 | 20250221 | 095100 | 15807741000 | 372500 | 372500 | 373000 | 372000 | 333 |
| 679 | 20250221 | 095000 | 15683654000 | 372000 | 371500 | 372500 | 371500 | 598 |
| 680 | 20250221 | 094900 | 15461161500 | 372000 | 369500 | 372000 | 369500 | 730 |
| 681 | 20250221 | 094800 | 15190605000 | 370000 | 369500 | 370000 | 369500 | 103 |
| 682 | 20250221 | 094700 | 15152511000 | 370000 | 370000 | 370500 | 369500 | 483 |
| 683 | 20250221 | 094600 | 14973666000 | 370000 | 370000 | 370500 | 370000 | 130 |
| 684 | 20250221 | 094500 | 14925551000 | 370000 | 370000 | 370500 | 369500 | 145 |
| 685 | 20250221 | 094400 | 14871895500 | 370000 | 369500 | 370500 | 369000 | 573 |
| 686 | 20250221 | 094300 | 14660040500 | 369000 | 369000 | 369500 | 369000 | 230 |
| 687 | 20250221 | 094200 | 14575144500 | 369000 | 369000 | 369500 | 369000 | 276 |
| 688 | 20250221 | 094100 | 14473288500 | 369000 | 369000 | 369500 | 369000 | 261 |
| 689 | 20250221 | 094000 | 14376973500 | 369500 | 369500 | 370000 | 369500 | 569 |
| 690 | 20250221 | 093900 | 14166705000 | 370000 | 370000 | 370500 | 369500 | 531 |
| 691 | 20250221 | 093800 | 13970269500 | 370000 | 370500 | 370500 | 370000 | 749 |
| 692 | 20250221 | 093700 | 13692950500 | 370500 | 371000 | 371500 | 370500 | 706 |
| 693 | 20250221 | 093600 | 13431018500 | 371500 | 373000 | 373000 | 371000 | 1100 |
| 694 | 20250221 | 093500 | 13021772500 | 372500 | 373000 | 373500 | 372500 | 187 |
| 695 | 20250221 | 093400 | 12952022000 | 373500 | 374000 | 374000 | 373000 | 618 |
| 696 | 20250221 | 093300 | 12721186500 | 374000 | 373500 | 374000 | 373500 | 249 |
| 697 | 20250221 | 093200 | 12628069000 | 374000 | 374000 | 374000 | 373500 | 410 |
| 698 | 20250221 | 093100 | 12474826000 | 374000 | 372500 | 374000 | 372000 | 1493 |
| 699 | 20250221 | 093000 | 11918016500 | 373000 | 372500 | 373000 | 371500 | 316 |
| 700 | 20250221 | 092900 | 11800315000 | 372500 | 372000 | 373000 | 372000 | 1095 |
| 701 | 20250221 | 092800 | 11392756500 | 372000 | 372500 | 372500 | 371500 | 159 |
| 702 | 20250221 | 092700 | 11333613500 | 372500 | 372000 | 372500 | 371000 | 342 |
| 703 | 20250221 | 092600 | 11206531500 | 371500 | 373000 | 373000 | 371000 | 549 |
| 704 | 20250221 | 092500 | 11002221500 | 373000 | 371000 | 373000 | 370500 | 1162 |
| 705 | 20250221 | 092400 | 10570121000 | 370500 | 371000 | 371000 | 370500 | 159 |
| 706 | 20250221 | 092300 | 10511157000 | 371000 | 368000 | 371000 | 367500 | 774 |
| 707 | 20250221 | 092200 | 10225182000 | 368000 | 367000 | 369000 | 366500 | 1182 |
| 708 | 20250221 | 092100 | 9790586000 | 367000 | 367000 | 367500 | 366500 | 875 |
| 709 | 20250221 | 092000 | 9469683000 | 367000 | 367500 | 367500 | 366500 | 838 |
| 710 | 20250221 | 091900 | 9162121000 | 367000 | 368000 | 368000 | 367000 | 1096 |
| 711 | 20250221 | 091800 | 8759807500 | 367500 | 367500 | 368000 | 367000 | 1479 |
| 712 | 20250221 | 091700 | 8216288000 | 367000 | 368500 | 368500 | 367000 | 2762 |
| 713 | 20250221 | 091600 | 7201003500 | 368000 | 369000 | 369000 | 368000 | 1141 |
| 714 | 20250221 | 091500 | 6780440500 | 369000 | 369500 | 370000 | 368500 | 1268 |
| 715 | 20250221 | 091400 | 6312056500 | 369500 | 370000 | 370500 | 369500 | 1180 |
| 716 | 20250221 | 091300 | 5875694500 | 370000 | 370500 | 371000 | 370000 | 433 |
| 717 | 20250221 | 091200 | 5715312500 | 370500 | 371000 | 371500 | 370000 | 584 |
| 718 | 20250221 | 091100 | 5498899000 | 370500 | 370000 | 372000 | 370000 | 674 |
| 719 | 20250221 | 091000 | 5249146500 | 370500 | 371000 | 371000 | 370000 | 2226 |
| 720 | 20250221 | 090900 | 4424635500 | 371000 | 371500 | 372000 | 371000 | 466 |
| 721 | 20250221 | 090800 | 4251535500 | 371500 | 372000 | 372500 | 371000 | 981 |
| 722 | 20250221 | 090700 | 3886990500 | 372000 | 372500 | 373000 | 371500 | 1161 |
| 723 | 20250221 | 090600 | 3454672500 | 372500 | 371500 | 372500 | 371000 | 742 |
| 724 | 20250221 | 090500 | 3178962000 | 371500 | 372000 | 372000 | 371000 | 934 |
| 725 | 20250221 | 090400 | 2832077500 | 372000 | 374000 | 374500 | 371500 | 858 |
| 726 | 20250221 | 090300 | 2511902500 | 374500 | 374500 | 375000 | 373500 | 1140 |
| 727 | 20250221 | 090200 | 2085316500 | 374500 | 374000 | 375000 | 373500 | 2307 |
| 728 | 20250221 | 090100 | 1222433000 | 374000 | 372000 | 374500 | 371500 | 856 |
| 729 | 20250221 | 090000 | 902804000 | 372000 | 372500 | 373000 | 370500 | 2414 |