43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 211000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 3 | 20250221 | 210900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 4 | 20250221 | 210800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 5 | 20250221 | 210700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 6 | 20250221 | 210600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 7 | 20250221 | 210500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 8 | 20250221 | 210400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 9 | 20250221 | 210300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 10 | 20250221 | 210200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 11 | 20250221 | 210100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 12 | 20250221 | 210000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 13 | 20250221 | 205900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 14 | 20250221 | 205800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 15 | 20250221 | 205700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 16 | 20250221 | 205600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 17 | 20250221 | 205500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 18 | 20250221 | 205400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 19 | 20250221 | 205300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 20 | 20250221 | 205200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 21 | 20250221 | 205100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 22 | 20250221 | 205000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 23 | 20250221 | 204900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 24 | 20250221 | 204800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 25 | 20250221 | 204700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 26 | 20250221 | 204600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 27 | 20250221 | 204500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 28 | 20250221 | 204400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 29 | 20250221 | 204300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 30 | 20250221 | 204200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 31 | 20250221 | 204100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 32 | 20250221 | 204000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 33 | 20250221 | 203900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 34 | 20250221 | 203800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 35 | 20250221 | 203700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 36 | 20250221 | 203600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 37 | 20250221 | 203500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 38 | 20250221 | 203400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 39 | 20250221 | 203300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 40 | 20250221 | 203200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 41 | 20250221 | 203100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 42 | 20250221 | 203000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 43 | 20250221 | 202900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 44 | 20250221 | 202800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 45 | 20250221 | 202700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 46 | 20250221 | 202600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 47 | 20250221 | 202500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 48 | 20250221 | 202400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 49 | 20250221 | 202300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 50 | 20250221 | 202200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 51 | 20250221 | 202100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 52 | 20250221 | 202000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 53 | 20250221 | 201900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 54 | 20250221 | 201800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 55 | 20250221 | 201700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 56 | 20250221 | 201600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 57 | 20250221 | 201500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 58 | 20250221 | 201400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 59 | 20250221 | 201300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 60 | 20250221 | 201200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 61 | 20250221 | 201100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 62 | 20250221 | 201000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 63 | 20250221 | 200900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 64 | 20250221 | 200800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 65 | 20250221 | 200700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 66 | 20250221 | 200600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 67 | 20250221 | 200500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 68 | 20250221 | 200400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 69 | 20250221 | 200300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 70 | 20250221 | 200200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 71 | 20250221 | 200100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 72 | 20250221 | 200000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 73 | 20250221 | 195900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 74 | 20250221 | 195800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 75 | 20250221 | 195700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 76 | 20250221 | 195600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 77 | 20250221 | 195500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 78 | 20250221 | 195400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 79 | 20250221 | 195300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 80 | 20250221 | 195200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 81 | 20250221 | 195100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 82 | 20250221 | 195000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 83 | 20250221 | 194900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 84 | 20250221 | 194800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 85 | 20250221 | 194700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 86 | 20250221 | 194600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 87 | 20250221 | 194500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 88 | 20250221 | 194400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 89 | 20250221 | 194300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 90 | 20250221 | 194200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 91 | 20250221 | 194100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 92 | 20250221 | 194000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 93 | 20250221 | 193900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 94 | 20250221 | 193800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 95 | 20250221 | 193700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 96 | 20250221 | 193600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 97 | 20250221 | 193500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 98 | 20250221 | 193400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 99 | 20250221 | 193300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 100 | 20250221 | 193200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 101 | 20250221 | 193100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 102 | 20250221 | 193000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 103 | 20250221 | 192900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 104 | 20250221 | 192800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 105 | 20250221 | 192700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 106 | 20250221 | 192600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 107 | 20250221 | 192500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 108 | 20250221 | 192400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 109 | 20250221 | 192300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 110 | 20250221 | 192200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 111 | 20250221 | 192100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 112 | 20250221 | 192000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 113 | 20250221 | 191900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 114 | 20250221 | 191800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 115 | 20250221 | 191700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 116 | 20250221 | 191600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 117 | 20250221 | 191500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 118 | 20250221 | 191400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 119 | 20250221 | 191300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 120 | 20250221 | 191200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 121 | 20250221 | 191100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 122 | 20250221 | 191000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 123 | 20250221 | 190900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 124 | 20250221 | 190800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 125 | 20250221 | 190700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 126 | 20250221 | 190600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 127 | 20250221 | 190500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 128 | 20250221 | 190400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 129 | 20250221 | 190300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 130 | 20250221 | 190200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 131 | 20250221 | 190100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 132 | 20250221 | 190000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 133 | 20250221 | 185900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 134 | 20250221 | 185800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 135 | 20250221 | 185700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 136 | 20250221 | 185600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 137 | 20250221 | 185500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 138 | 20250221 | 185400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 139 | 20250221 | 185300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 140 | 20250221 | 185200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 141 | 20250221 | 185100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 142 | 20250221 | 185000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 143 | 20250221 | 184900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 144 | 20250221 | 184800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 145 | 20250221 | 184700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 146 | 20250221 | 184600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 147 | 20250221 | 184500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 148 | 20250221 | 184400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 149 | 20250221 | 184300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 150 | 20250221 | 184200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 151 | 20250221 | 184100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 152 | 20250221 | 184000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 153 | 20250221 | 183900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 154 | 20250221 | 183800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 155 | 20250221 | 183700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 156 | 20250221 | 183600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 157 | 20250221 | 183500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 158 | 20250221 | 183400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 159 | 20250221 | 183300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 160 | 20250221 | 183200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 161 | 20250221 | 183100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 162 | 20250221 | 183000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 163 | 20250221 | 182900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 164 | 20250221 | 182800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 165 | 20250221 | 182700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 166 | 20250221 | 182600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 167 | 20250221 | 182500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 168 | 20250221 | 182400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 169 | 20250221 | 182300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 170 | 20250221 | 182200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 171 | 20250221 | 182100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 172 | 20250221 | 182000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 173 | 20250221 | 181900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 174 | 20250221 | 181800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 175 | 20250221 | 181700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 176 | 20250221 | 181600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 177 | 20250221 | 181500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 178 | 20250221 | 181400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 179 | 20250221 | 181300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 180 | 20250221 | 181200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 181 | 20250221 | 181100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 182 | 20250221 | 181000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 183 | 20250221 | 180900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 184 | 20250221 | 180800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 185 | 20250221 | 180700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 186 | 20250221 | 180600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 187 | 20250221 | 180500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 188 | 20250221 | 180400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 189 | 20250221 | 180300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 190 | 20250221 | 180200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 191 | 20250221 | 180100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 192 | 20250221 | 180000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 193 | 20250221 | 175900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 194 | 20250221 | 175800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 195 | 20250221 | 175700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 196 | 20250221 | 175600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 197 | 20250221 | 175500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 198 | 20250221 | 175400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 199 | 20250221 | 175300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 200 | 20250221 | 175200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 201 | 20250221 | 175100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 202 | 20250221 | 175000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 203 | 20250221 | 174900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 204 | 20250221 | 174800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 205 | 20250221 | 174700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 206 | 20250221 | 174600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 207 | 20250221 | 174500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 208 | 20250221 | 174400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 209 | 20250221 | 174300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 210 | 20250221 | 174200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 211 | 20250221 | 174100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 212 | 20250221 | 174000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 213 | 20250221 | 173900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 214 | 20250221 | 173800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 215 | 20250221 | 173700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 216 | 20250221 | 173600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 217 | 20250221 | 173500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 218 | 20250221 | 173400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 219 | 20250221 | 173300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 220 | 20250221 | 173200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 221 | 20250221 | 173100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 222 | 20250221 | 173000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 223 | 20250221 | 172900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 224 | 20250221 | 172800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 225 | 20250221 | 172700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 226 | 20250221 | 172600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 227 | 20250221 | 172500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 228 | 20250221 | 172400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 229 | 20250221 | 172300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 230 | 20250221 | 172200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 231 | 20250221 | 172100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 232 | 20250221 | 172000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 233 | 20250221 | 171900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 234 | 20250221 | 171800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 235 | 20250221 | 171700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 236 | 20250221 | 171600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 237 | 20250221 | 171500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 238 | 20250221 | 171400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 239 | 20250221 | 171300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 240 | 20250221 | 171200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 241 | 20250221 | 171100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 242 | 20250221 | 171000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 243 | 20250221 | 170900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 244 | 20250221 | 170800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 245 | 20250221 | 170700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 246 | 20250221 | 170600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 247 | 20250221 | 170500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 248 | 20250221 | 170400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 249 | 20250221 | 170300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 250 | 20250221 | 170200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 251 | 20250221 | 170100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 252 | 20250221 | 170000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 253 | 20250221 | 165900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 254 | 20250221 | 165800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 255 | 20250221 | 165700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 256 | 20250221 | 165600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 257 | 20250221 | 165500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 258 | 20250221 | 165400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 259 | 20250221 | 165300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 260 | 20250221 | 165200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 261 | 20250221 | 165100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 262 | 20250221 | 165000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 263 | 20250221 | 164900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 264 | 20250221 | 164800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 265 | 20250221 | 164700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 266 | 20250221 | 164600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 267 | 20250221 | 164500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 268 | 20250221 | 164400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 269 | 20250221 | 164300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 270 | 20250221 | 164200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 271 | 20250221 | 164100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 272 | 20250221 | 164000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 273 | 20250221 | 163900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 274 | 20250221 | 163800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 275 | 20250221 | 163700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 276 | 20250221 | 163600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 277 | 20250221 | 163500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 278 | 20250221 | 163400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 279 | 20250221 | 163300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 280 | 20250221 | 163200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 281 | 20250221 | 163100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 282 | 20250221 | 163000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 283 | 20250221 | 162900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 284 | 20250221 | 162800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 285 | 20250221 | 162700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 286 | 20250221 | 162600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 287 | 20250221 | 162500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 288 | 20250221 | 162400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 289 | 20250221 | 162300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 290 | 20250221 | 162200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 291 | 20250221 | 162100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 292 | 20250221 | 162000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 293 | 20250221 | 161900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 294 | 20250221 | 161800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 295 | 20250221 | 161700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 296 | 20250221 | 161600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 297 | 20250221 | 161500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 298 | 20250221 | 161400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 299 | 20250221 | 161300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 300 | 20250221 | 161200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 301 | 20250221 | 161100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 302 | 20250221 | 161000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 303 | 20250221 | 160900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 304 | 20250221 | 160800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 305 | 20250221 | 160700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 306 | 20250221 | 160600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 307 | 20250221 | 160500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 308 | 20250221 | 160400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 309 | 20250221 | 160300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 310 | 20250221 | 160200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 311 | 20250221 | 160100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 312 | 20250221 | 160000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 313 | 20250221 | 155900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 314 | 20250221 | 155800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 315 | 20250221 | 155700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 316 | 20250221 | 155600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 317 | 20250221 | 155500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 318 | 20250221 | 155400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 319 | 20250221 | 155300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 320 | 20250221 | 155200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 321 | 20250221 | 155100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 322 | 20250221 | 155000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 323 | 20250221 | 154900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 324 | 20250221 | 154800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 325 | 20250221 | 154700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 326 | 20250221 | 154600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 327 | 20250221 | 154500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 328 | 20250221 | 154400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 329 | 20250221 | 154300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 330 | 20250221 | 154200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 331 | 20250221 | 154100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 332 | 20250221 | 154000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 333 | 20250221 | 153900 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 334 | 20250221 | 153800 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 335 | 20250221 | 153700 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 336 | 20250221 | 153600 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 337 | 20250221 | 153500 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 338 | 20250221 | 153400 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 339 | 20250221 | 153300 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 340 | 20250221 | 153200 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 341 | 20250221 | 153100 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 0 |
| 342 | 20250221 | 153000 | 527494749500 | 404500 | 404500 | 404500 | 404500 | 16808 |
| 343 | 20250221 | 152900 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 344 | 20250221 | 152800 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 345 | 20250221 | 152700 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 346 | 20250221 | 152600 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 347 | 20250221 | 152500 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 348 | 20250221 | 152400 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 349 | 20250221 | 152300 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 350 | 20250221 | 152200 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 351 | 20250221 | 152100 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 352 | 20250221 | 152000 | 520695913500 | 405000 | 405000 | 405000 | 405000 | 0 |
| 353 | 20250221 | 151900 | 520695913500 | 405000 | 404500 | 405500 | 404000 | 5540 |
| 354 | 20250221 | 151800 | 518453776500 | 404500 | 404500 | 405000 | 404000 | 2004 |
| 355 | 20250221 | 151700 | 517643138500 | 404500 | 405500 | 405500 | 404500 | 3618 |
| 356 | 20250221 | 151600 | 516178054500 | 405000 | 404500 | 405500 | 404000 | 3070 |
| 357 | 20250221 | 151500 | 514935207500 | 404000 | 404500 | 405000 | 404000 | 1557 |
| 358 | 20250221 | 151400 | 514305542000 | 404000 | 404500 | 404500 | 404000 | 1545 |
| 359 | 20250221 | 151300 | 513681190000 | 404000 | 405000 | 405000 | 404000 | 1505 |
| 360 | 20250221 | 151200 | 513072497000 | 405000 | 406000 | 406000 | 404500 | 2145 |
| 361 | 20250221 | 151100 | 512202994000 | 405500 | 404500 | 406500 | 404500 | 6829 |
| 362 | 20250221 | 151000 | 509436631500 | 404000 | 404000 | 404500 | 404000 | 1852 |
| 363 | 20250221 | 150900 | 508687840500 | 404000 | 403000 | 404500 | 402500 | 2838 |
| 364 | 20250221 | 150800 | 507542115000 | 403000 | 403000 | 403500 | 402500 | 14179 |
| 365 | 20250221 | 150700 | 501827178000 | 403000 | 406500 | 407000 | 403000 | 19013 |
| 366 | 20250221 | 150600 | 494129639500 | 407000 | 407000 | 407000 | 406500 | 243 |
| 367 | 20250221 | 150500 | 494030830500 | 406500 | 407000 | 407500 | 406500 | 1362 |
| 368 | 20250221 | 150400 | 493476598500 | 407000 | 406500 | 407500 | 406500 | 1132 |
| 369 | 20250221 | 150300 | 493016030500 | 406500 | 407000 | 407500 | 406500 | 1305 |
| 370 | 20250221 | 150200 | 492484981000 | 407000 | 407500 | 407500 | 407000 | 651 |
| 371 | 20250221 | 150100 | 492219959500 | 407500 | 407500 | 408000 | 407500 | 517 |
| 372 | 20250221 | 150000 | 492009260000 | 408000 | 407500 | 408000 | 407000 | 439 |
| 373 | 20250221 | 145900 | 491830372500 | 407500 | 407000 | 408000 | 407000 | 743 |
| 374 | 20250221 | 145800 | 491527697000 | 407000 | 407000 | 408000 | 407000 | 2635 |
| 375 | 20250221 | 145700 | 490455046000 | 407500 | 408000 | 408000 | 407000 | 1668 |
| 376 | 20250221 | 145600 | 489775344500 | 408000 | 409000 | 409500 | 407500 | 4396 |
| 377 | 20250221 | 145500 | 487979420500 | 409000 | 409000 | 409500 | 409000 | 695 |
| 378 | 20250221 | 145400 | 487694875500 | 409500 | 409000 | 409500 | 409000 | 212 |
| 379 | 20250221 | 145300 | 487608098000 | 409000 | 409000 | 409500 | 409000 | 380 |
| 380 | 20250221 | 145200 | 487452586000 | 409000 | 409000 | 409000 | 408500 | 1244 |
| 381 | 20250221 | 145100 | 486943842500 | 408500 | 408500 | 409000 | 408500 | 421 |
| 382 | 20250221 | 145000 | 486771734500 | 408500 | 408500 | 409000 | 408500 | 495 |
| 383 | 20250221 | 144900 | 486569365000 | 408500 | 408500 | 409000 | 408500 | 437 |
| 384 | 20250221 | 144800 | 486390714500 | 408500 | 408500 | 409000 | 408500 | 329 |
| 385 | 20250221 | 144700 | 486256176500 | 408500 | 408500 | 409000 | 408500 | 696 |
| 386 | 20250221 | 144600 | 485971565000 | 408500 | 409000 | 409000 | 408500 | 293 |
| 387 | 20250221 | 144500 | 485851854000 | 409000 | 408000 | 409000 | 408000 | 1299 |
| 388 | 20250221 | 144400 | 485321293500 | 408000 | 408500 | 408500 | 407500 | 844 |
| 389 | 20250221 | 144300 | 484976937000 | 408000 | 408000 | 408500 | 407500 | 775 |
| 390 | 20250221 | 144200 | 484660735000 | 408000 | 408000 | 408000 | 407500 | 256 |
| 391 | 20250221 | 144100 | 484556305000 | 408000 | 408000 | 408000 | 407500 | 276 |
| 392 | 20250221 | 144000 | 484443704500 | 408000 | 407000 | 408000 | 406500 | 1153 |
| 393 | 20250221 | 143900 | 483974169500 | 406500 | 406500 | 407000 | 406500 | 291 |
| 394 | 20250221 | 143800 | 483855753500 | 407000 | 406500 | 407000 | 406000 | 576 |
| 395 | 20250221 | 143700 | 483621552000 | 406500 | 406500 | 406500 | 406000 | 641 |
| 396 | 20250221 | 143600 | 483361011000 | 406000 | 406500 | 406500 | 406000 | 775 |
| 397 | 20250221 | 143500 | 483046214000 | 406000 | 406500 | 406500 | 406000 | 361 |
| 398 | 20250221 | 143400 | 482899607000 | 406000 | 406000 | 406000 | 405500 | 1461 |
| 399 | 20250221 | 143300 | 482306647000 | 406000 | 406000 | 406500 | 405500 | 2493 |
| 400 | 20250221 | 143200 | 481294504500 | 406000 | 406500 | 407000 | 406000 | 1790 |
| 401 | 20250221 | 143100 | 480566954000 | 406500 | 406500 | 407000 | 406500 | 2323 |
| 402 | 20250221 | 143000 | 479622573000 | 406500 | 407500 | 407500 | 406500 | 2492 |
| 403 | 20250221 | 142900 | 478608447500 | 407000 | 407500 | 407500 | 407000 | 719 |
| 404 | 20250221 | 142800 | 478315747500 | 407000 | 407500 | 408000 | 407000 | 1284 |
| 405 | 20250221 | 142700 | 477792481500 | 407500 | 408500 | 408500 | 407500 | 1314 |
| 406 | 20250221 | 142600 | 477256510500 | 408500 | 408500 | 409000 | 408000 | 495 |
| 407 | 20250221 | 142500 | 477054367000 | 408500 | 409500 | 409500 | 408000 | 2646 |
| 408 | 20250221 | 142400 | 475973154000 | 409500 | 409500 | 410000 | 409000 | 1708 |
| 409 | 20250221 | 142300 | 475273592000 | 409500 | 409500 | 410000 | 409500 | 499 |
| 410 | 20250221 | 142200 | 475069092500 | 409500 | 410000 | 410500 | 409500 | 1193 |
| 411 | 20250221 | 142100 | 474579928500 | 410000 | 410500 | 410500 | 410000 | 209 |
| 412 | 20250221 | 142000 | 474494184000 | 410000 | 410500 | 410500 | 410000 | 190 |
| 413 | 20250221 | 141900 | 474416252000 | 410000 | 411000 | 411000 | 410000 | 1721 |
| 414 | 20250221 | 141800 | 473709681000 | 410500 | 411000 | 411000 | 410500 | 298 |
| 415 | 20250221 | 141700 | 473587222500 | 410500 | 411000 | 411000 | 410500 | 729 |
| 416 | 20250221 | 141600 | 473287747000 | 411000 | 410500 | 411000 | 410500 | 598 |
| 417 | 20250221 | 141500 | 473042056000 | 410500 | 411000 | 411500 | 410000 | 2405 |
| 418 | 20250221 | 141400 | 472054322500 | 410500 | 409500 | 411000 | 409500 | 7811 |
| 419 | 20250221 | 141300 | 468850867500 | 410000 | 410000 | 410000 | 409500 | 229 |
| 420 | 20250221 | 141200 | 468757015000 | 410000 | 409000 | 410000 | 409000 | 2013 |
| 421 | 20250221 | 141100 | 467932646500 | 409500 | 409500 | 409500 | 409000 | 311 |
| 422 | 20250221 | 141000 | 467805300500 | 409500 | 409500 | 409500 | 409000 | 419 |
| 423 | 20250221 | 140900 | 467633739000 | 409500 | 409500 | 409500 | 409000 | 124 |
| 424 | 20250221 | 140800 | 467582967500 | 409500 | 409500 | 409500 | 409000 | 389 |
| 425 | 20250221 | 140700 | 467423834500 | 409500 | 409500 | 409500 | 409000 | 102 |
| 426 | 20250221 | 140600 | 467382083500 | 409000 | 409500 | 409500 | 409000 | 274 |
| 427 | 20250221 | 140500 | 467269891000 | 409500 | 409500 | 409500 | 409000 | 379 |
| 428 | 20250221 | 140400 | 467114710000 | 409500 | 409000 | 409500 | 409000 | 270 |
| 429 | 20250221 | 140300 | 467004231000 | 409500 | 409000 | 409500 | 408500 | 421 |
| 430 | 20250221 | 140200 | 466832044000 | 409000 | 409000 | 409500 | 408500 | 618 |
| 431 | 20250221 | 140100 | 466579303000 | 408500 | 408500 | 409000 | 408500 | 223 |
| 432 | 20250221 | 140000 | 466488111500 | 409000 | 409000 | 409500 | 408500 | 622 |
| 433 | 20250221 | 135900 | 466233736500 | 409000 | 409000 | 409000 | 408500 | 574 |
| 434 | 20250221 | 135800 | 465998977500 | 409000 | 408500 | 409000 | 408500 | 213 |
| 435 | 20250221 | 135700 | 465911890500 | 409000 | 410000 | 410000 | 408500 | 1638 |
| 436 | 20250221 | 135600 | 465241546000 | 410000 | 409500 | 410000 | 409500 | 873 |
| 437 | 20250221 | 135500 | 464883729000 | 409500 | 409000 | 409500 | 409000 | 1111 |
| 438 | 20250221 | 135400 | 464428791500 | 409000 | 409000 | 409000 | 408500 | 519 |
| 439 | 20250221 | 135300 | 464216525000 | 409000 | 408500 | 409000 | 408500 | 277 |
| 440 | 20250221 | 135200 | 464103260500 | 408500 | 408500 | 409000 | 408000 | 751 |
| 441 | 20250221 | 135100 | 463796478000 | 408000 | 408500 | 408500 | 408000 | 618 |
| 442 | 20250221 | 135000 | 463544051000 | 409000 | 409000 | 409000 | 408500 | 681 |
| 443 | 20250221 | 134900 | 463265563000 | 409000 | 408000 | 409000 | 408000 | 219 |
| 444 | 20250221 | 134800 | 463176080000 | 408000 | 408500 | 409000 | 408000 | 487 |
| 445 | 20250221 | 134700 | 462977146500 | 409000 | 409000 | 409500 | 408500 | 1273 |
| 446 | 20250221 | 134600 | 462456683000 | 409000 | 407500 | 409500 | 407000 | 2689 |
| 447 | 20250221 | 134500 | 461358869000 | 407000 | 407000 | 407500 | 407000 | 269 |
| 448 | 20250221 | 134400 | 461249358500 | 407000 | 406500 | 407000 | 406500 | 925 |
| 449 | 20250221 | 134300 | 460872905000 | 406500 | 406500 | 407000 | 406000 | 585 |
| 450 | 20250221 | 134200 | 460635178500 | 406500 | 406500 | 407000 | 406000 | 582 |
| 451 | 20250221 | 134100 | 460398568000 | 406500 | 406500 | 407000 | 406500 | 2211 |
| 452 | 20250221 | 134000 | 459499624500 | 406500 | 407500 | 407500 | 406500 | 645 |
| 453 | 20250221 | 133900 | 459237151000 | 407000 | 407000 | 407000 | 406500 | 777 |
| 454 | 20250221 | 133800 | 458920939000 | 407000 | 407500 | 407500 | 406500 | 715 |
| 455 | 20250221 | 133700 | 458629894500 | 407000 | 407000 | 407500 | 406500 | 757 |
| 456 | 20250221 | 133600 | 458321825000 | 407000 | 407000 | 407500 | 406500 | 895 |
| 457 | 20250221 | 133500 | 457957568000 | 407000 | 407000 | 407500 | 407000 | 761 |
| 458 | 20250221 | 133400 | 457647674000 | 407500 | 407000 | 407500 | 406500 | 711 |
| 459 | 20250221 | 133300 | 457358220500 | 407000 | 407000 | 407500 | 407000 | 338 |
| 460 | 20250221 | 133200 | 457220637000 | 407000 | 406500 | 407500 | 406500 | 730 |
| 461 | 20250221 | 133100 | 456923546500 | 407000 | 407000 | 407500 | 406500 | 649 |
| 462 | 20250221 | 133000 | 456659436000 | 407000 | 406500 | 407500 | 406500 | 1221 |
| 463 | 20250221 | 132900 | 456162599000 | 406500 | 407500 | 407500 | 406500 | 934 |
| 464 | 20250221 | 132800 | 455782435500 | 407500 | 407500 | 407500 | 407000 | 1318 |
| 465 | 20250221 | 132700 | 455245461500 | 407500 | 407000 | 407500 | 406500 | 271 |
| 466 | 20250221 | 132600 | 455135157500 | 406500 | 406500 | 407000 | 406500 | 561 |
| 467 | 20250221 | 132500 | 454906895500 | 406500 | 406500 | 407000 | 406000 | 515 |
| 468 | 20250221 | 132400 | 454697505000 | 406000 | 407500 | 407500 | 406000 | 4386 |
| 469 | 20250221 | 132300 | 452912652500 | 407500 | 406500 | 407500 | 406500 | 3809 |
| 470 | 20250221 | 132200 | 451362437000 | 406500 | 407000 | 407000 | 406000 | 1237 |
| 471 | 20250221 | 132100 | 450859618500 | 406500 | 407000 | 407000 | 406000 | 1856 |
| 472 | 20250221 | 132000 | 450105190500 | 406500 | 406000 | 407000 | 406000 | 1437 |
| 473 | 20250221 | 131900 | 449521005000 | 406000 | 407500 | 408000 | 404500 | 31800 |
| 474 | 20250221 | 131800 | 436624954000 | 407500 | 409000 | 409500 | 407500 | 6113 |
| 475 | 20250221 | 131700 | 434129528000 | 409500 | 409500 | 410000 | 408500 | 1587 |
| 476 | 20250221 | 131600 | 433480247000 | 409500 | 408500 | 410000 | 408500 | 567 |
| 477 | 20250221 | 131500 | 433248173000 | 409000 | 409000 | 409500 | 408500 | 1106 |
| 478 | 20250221 | 131400 | 432795808500 | 408500 | 409000 | 409000 | 408500 | 411 |
| 479 | 20250221 | 131300 | 432627812500 | 409000 | 410000 | 410000 | 408500 | 1514 |
| 480 | 20250221 | 131200 | 432008401000 | 410000 | 410500 | 410500 | 409000 | 1274 |
| 481 | 20250221 | 131100 | 431486391000 | 410000 | 409500 | 410500 | 409500 | 463 |
| 482 | 20250221 | 131000 | 431296678500 | 410000 | 410000 | 410500 | 409500 | 673 |
| 483 | 20250221 | 130900 | 431020676000 | 410000 | 409500 | 410000 | 409500 | 654 |
| 484 | 20250221 | 130800 | 430752668500 | 409500 | 409000 | 410000 | 409000 | 512 |
| 485 | 20250221 | 130700 | 430543145500 | 409500 | 409000 | 409500 | 409000 | 279 |
| 486 | 20250221 | 130600 | 430428954000 | 409000 | 409000 | 409500 | 408500 | 1200 |
| 487 | 20250221 | 130500 | 429938426000 | 408500 | 408500 | 409000 | 408500 | 475 |
| 488 | 20250221 | 130400 | 429744339000 | 408500 | 409500 | 409500 | 408500 | 2656 |
| 489 | 20250221 | 130300 | 428658000000 | 409500 | 410500 | 410500 | 409000 | 2773 |
| 490 | 20250221 | 130200 | 427521708500 | 410500 | 409500 | 410500 | 409500 | 1227 |
| 491 | 20250221 | 130100 | 427018996000 | 410000 | 409500 | 410500 | 409500 | 1185 |
| 492 | 20250221 | 130000 | 426533134500 | 410000 | 409500 | 410000 | 409500 | 362 |
| 493 | 20250221 | 125900 | 426384843000 | 409500 | 409000 | 410000 | 409000 | 407 |
| 494 | 20250221 | 125800 | 426218235000 | 409500 | 409000 | 409500 | 409000 | 380 |
| 495 | 20250221 | 125700 | 426062769500 | 409000 | 408500 | 409500 | 408500 | 782 |
| 496 | 20250221 | 125600 | 425743028000 | 409000 | 409000 | 410000 | 408500 | 2683 |
| 497 | 20250221 | 125500 | 424645414500 | 409000 | 410500 | 411000 | 409000 | 2663 |
| 498 | 20250221 | 125400 | 423553751000 | 411000 | 410500 | 411000 | 410000 | 1624 |
| 499 | 20250221 | 125300 | 422886923000 | 410500 | 410000 | 410500 | 410000 | 438 |
| 500 | 20250221 | 125200 | 422707188500 | 409500 | 410000 | 410500 | 409500 | 687 |
| 501 | 20250221 | 125100 | 422425590500 | 410000 | 409500 | 410000 | 409500 | 245 |
| 502 | 20250221 | 125000 | 422325178000 | 409500 | 410000 | 410000 | 409500 | 643 |
| 503 | 20250221 | 124900 | 422061712000 | 410000 | 410000 | 410000 | 409500 | 385 |
| 504 | 20250221 | 124800 | 421903927500 | 410000 | 409500 | 410000 | 409000 | 1596 |
| 505 | 20250221 | 124700 | 421250020500 | 409000 | 409500 | 410000 | 409000 | 480 |
| 506 | 20250221 | 124600 | 421053475000 | 409500 | 408500 | 410000 | 408500 | 1474 |
| 507 | 20250221 | 124500 | 420450348500 | 409000 | 409000 | 409000 | 408500 | 663 |
| 508 | 20250221 | 124400 | 420179417500 | 408500 | 408500 | 409000 | 408500 | 1149 |
| 509 | 20250221 | 124300 | 419709969000 | 408500 | 411000 | 411000 | 408000 | 10371 |
| 510 | 20250221 | 124200 | 415465320000 | 410500 | 411000 | 411000 | 410500 | 324 |
| 511 | 20250221 | 124100 | 415332215000 | 411000 | 410500 | 411000 | 410500 | 1039 |
| 512 | 20250221 | 124000 | 414905275500 | 411000 | 411000 | 411000 | 410500 | 255 |
| 513 | 20250221 | 123900 | 414800555500 | 410500 | 411500 | 412500 | 410500 | 2570 |
| 514 | 20250221 | 123800 | 413743318000 | 411500 | 409500 | 411500 | 409500 | 2900 |
| 515 | 20250221 | 123700 | 412553298500 | 409500 | 410000 | 410000 | 409500 | 636 |
| 516 | 20250221 | 123600 | 412292727500 | 409500 | 410500 | 410500 | 409500 | 1075 |
| 517 | 20250221 | 123500 | 411851974500 | 410000 | 410000 | 410500 | 410000 | 1121 |
| 518 | 20250221 | 123400 | 411392326000 | 410000 | 410500 | 411000 | 409500 | 7805 |
| 519 | 20250221 | 123300 | 408193279500 | 410500 | 411500 | 412000 | 410000 | 5890 |
| 520 | 20250221 | 123200 | 405773648500 | 411500 | 411500 | 412000 | 411500 | 751 |
| 521 | 20250221 | 123100 | 405464400000 | 411500 | 411500 | 412000 | 411000 | 1054 |
| 522 | 20250221 | 123000 | 405030684500 | 411500 | 411000 | 411500 | 410500 | 1362 |
| 523 | 20250221 | 122900 | 404470925000 | 411000 | 410000 | 411500 | 410000 | 2215 |
| 524 | 20250221 | 122800 | 403561445000 | 410500 | 411500 | 412000 | 410000 | 10945 |
| 525 | 20250221 | 122700 | 399068033500 | 411500 | 413000 | 413500 | 411500 | 7307 |
| 526 | 20250221 | 122600 | 396056590500 | 413000 | 413500 | 413500 | 413000 | 486 |
| 527 | 20250221 | 122500 | 395855808000 | 413000 | 412500 | 413500 | 412500 | 460 |
| 528 | 20250221 | 122400 | 395665812500 | 413000 | 413000 | 413500 | 412500 | 694 |
| 529 | 20250221 | 122300 | 395379210000 | 412500 | 412500 | 413000 | 412500 | 297 |
| 530 | 20250221 | 122200 | 395256676000 | 412500 | 413000 | 413000 | 412500 | 541 |
| 531 | 20250221 | 122100 | 395033436500 | 412500 | 413000 | 413500 | 412500 | 1375 |
| 532 | 20250221 | 122000 | 394465474500 | 413500 | 414500 | 414500 | 413000 | 2455 |
| 533 | 20250221 | 121900 | 393449733500 | 414000 | 414500 | 414500 | 414000 | 366 |
| 534 | 20250221 | 121800 | 393298157500 | 414000 | 414500 | 414500 | 414000 | 322 |
| 535 | 20250221 | 121700 | 393164707500 | 414500 | 414500 | 414500 | 414000 | 345 |
| 536 | 20250221 | 121600 | 393021836000 | 414500 | 415000 | 416000 | 414000 | 3222 |
| 537 | 20250221 | 121500 | 391684184000 | 415000 | 414500 | 415000 | 414000 | 1528 |
| 538 | 20250221 | 121400 | 391050473500 | 414000 | 414000 | 414000 | 413500 | 1075 |
| 539 | 20250221 | 121300 | 390605476000 | 414000 | 414000 | 414000 | 413500 | 736 |
| 540 | 20250221 | 121200 | 390301027000 | 414000 | 413500 | 414000 | 413000 | 958 |
| 541 | 20250221 | 121100 | 389904872500 | 413500 | 413500 | 413500 | 413000 | 389 |
| 542 | 20250221 | 121000 | 389744059500 | 413500 | 412500 | 413500 | 412500 | 402 |
| 543 | 20250221 | 120900 | 389578032000 | 413000 | 412500 | 413000 | 412000 | 2290 |
| 544 | 20250221 | 120800 | 388633824500 | 413000 | 412500 | 413500 | 412500 | 1489 |
| 545 | 20250221 | 120700 | 388019283500 | 412500 | 414000 | 414000 | 412500 | 3141 |
| 546 | 20250221 | 120600 | 386722092500 | 414000 | 414000 | 414000 | 413000 | 1243 |
| 547 | 20250221 | 120500 | 386208103500 | 414000 | 413500 | 414500 | 413000 | 3007 |
| 548 | 20250221 | 120400 | 384962918000 | 413000 | 413000 | 413500 | 413000 | 243 |
| 549 | 20250221 | 120300 | 384862498000 | 413000 | 413000 | 413500 | 412500 | 2291 |
| 550 | 20250221 | 120200 | 383916658000 | 413500 | 413500 | 413500 | 412500 | 2464 |
| 551 | 20250221 | 120100 | 382899463500 | 413500 | 413500 | 414500 | 412500 | 3365 |
| 552 | 20250221 | 120000 | 381507833500 | 413500 | 413000 | 413500 | 412500 | 1476 |
| 553 | 20250221 | 115900 | 380897780500 | 412500 | 413000 | 413000 | 412500 | 1205 |
| 554 | 20250221 | 115800 | 380400480000 | 413000 | 412500 | 413000 | 411500 | 5601 |
| 555 | 20250221 | 115700 | 378093142500 | 412000 | 414000 | 414500 | 412000 | 5426 |
| 556 | 20250221 | 115600 | 375851078500 | 414000 | 413000 | 414500 | 412000 | 7694 |
| 557 | 20250221 | 115500 | 372673599000 | 413000 | 413500 | 414000 | 413000 | 2519 |
| 558 | 20250221 | 115400 | 371631726000 | 413500 | 415500 | 416000 | 413000 | 13107 |
| 559 | 20250221 | 115300 | 366201259500 | 415500 | 416000 | 416500 | 415500 | 2037 |
| 560 | 20250221 | 115200 | 365354265500 | 416500 | 416000 | 417500 | 416000 | 1550 |
| 561 | 20250221 | 115100 | 364708974000 | 416000 | 415500 | 416500 | 415500 | 2502 |
| 562 | 20250221 | 115000 | 363668839000 | 415500 | 417000 | 418000 | 415500 | 5016 |
| 563 | 20250221 | 114900 | 361579039500 | 417500 | 416000 | 417500 | 415500 | 2670 |
| 564 | 20250221 | 114800 | 360467715500 | 416000 | 416500 | 417000 | 416000 | 3395 |
| 565 | 20250221 | 114700 | 359055052000 | 416500 | 418000 | 418500 | 416000 | 4329 |
| 566 | 20250221 | 114600 | 357249946500 | 418000 | 416500 | 418500 | 416500 | 4643 |
| 567 | 20250221 | 114500 | 355313009000 | 416500 | 419000 | 419500 | 416500 | 9355 |
| 568 | 20250221 | 114400 | 351405180500 | 419000 | 418500 | 420000 | 418500 | 3206 |
| 569 | 20250221 | 114300 | 350060327500 | 419000 | 420500 | 420500 | 418500 | 11188 |
| 570 | 20250221 | 114200 | 345367154000 | 420500 | 421500 | 422000 | 420500 | 2318 |
| 571 | 20250221 | 114100 | 344391029000 | 421500 | 421500 | 422000 | 421500 | 2003 |
| 572 | 20250221 | 114000 | 343546699500 | 421500 | 422000 | 422500 | 421500 | 2234 |
| 573 | 20250221 | 113900 | 342604403000 | 422000 | 422000 | 423000 | 422000 | 2019 |
| 574 | 20250221 | 113800 | 341751688500 | 422000 | 421500 | 422500 | 421000 | 3168 |
| 575 | 20250221 | 113700 | 340415577000 | 421500 | 423000 | 423000 | 421500 | 4993 |
| 576 | 20250221 | 113600 | 338309018500 | 423000 | 422000 | 423500 | 421500 | 4163 |
| 577 | 20250221 | 113500 | 336551252000 | 422500 | 425500 | 425500 | 422000 | 8443 |
| 578 | 20250221 | 113400 | 332974648000 | 425000 | 426000 | 426000 | 425000 | 1833 |
| 579 | 20250221 | 113300 | 332195145000 | 425000 | 426000 | 426000 | 425000 | 2048 |
| 580 | 20250221 | 113200 | 331323682500 | 425500 | 425000 | 426000 | 424500 | 2593 |
| 581 | 20250221 | 113100 | 330220311500 | 424500 | 424500 | 425000 | 424500 | 2533 |
| 582 | 20250221 | 113000 | 329144954000 | 424500 | 426500 | 427000 | 424500 | 5656 |
| 583 | 20250221 | 112900 | 326737734000 | 426000 | 425500 | 426500 | 425000 | 4112 |
| 584 | 20250221 | 112800 | 324987249500 | 425000 | 426500 | 427000 | 425000 | 6902 |
| 585 | 20250221 | 112700 | 322048574500 | 427000 | 423500 | 427000 | 423000 | 33779 |
| 586 | 20250221 | 112600 | 307682057000 | 423000 | 423500 | 424000 | 423000 | 1550 |
| 587 | 20250221 | 112500 | 307025958000 | 424000 | 424000 | 424500 | 423500 | 2538 |
| 588 | 20250221 | 112400 | 305949859000 | 424500 | 424500 | 424500 | 423500 | 2828 |
| 589 | 20250221 | 112300 | 304750440500 | 424500 | 424500 | 425000 | 424000 | 4204 |
| 590 | 20250221 | 112200 | 302965001500 | 425000 | 424500 | 425000 | 424000 | 7179 |
| 591 | 20250221 | 112100 | 299918853000 | 424500 | 423500 | 424500 | 423500 | 3897 |
| 592 | 20250221 | 112000 | 298266110500 | 423500 | 423000 | 424500 | 423000 | 14790 |
| 593 | 20250221 | 111900 | 292000201500 | 422500 | 421500 | 423000 | 421500 | 3228 |
| 594 | 20250221 | 111800 | 290637801000 | 421500 | 421500 | 422000 | 421500 | 1394 |
| 595 | 20250221 | 111700 | 290050124000 | 421500 | 421000 | 422000 | 421000 | 1567 |
| 596 | 20250221 | 111600 | 289389450500 | 421500 | 421500 | 422000 | 420500 | 3466 |
| 597 | 20250221 | 111500 | 287929076000 | 421500 | 423500 | 423500 | 421500 | 6142 |
| 598 | 20250221 | 111400 | 285333578500 | 423500 | 423500 | 423500 | 422500 | 6506 |
| 599 | 20250221 | 111300 | 282580717500 | 423500 | 423500 | 423500 | 422500 | 5714 |
| 600 | 20250221 | 111200 | 280163533500 | 423500 | 422500 | 423500 | 422500 | 7741 |
| 601 | 20250221 | 111100 | 276888550500 | 423000 | 422000 | 423000 | 421500 | 4035 |
| 602 | 20250221 | 111000 | 275184941000 | 421500 | 422000 | 423000 | 421500 | 8355 |
| 603 | 20250221 | 110900 | 271655415000 | 422500 | 420500 | 422500 | 420000 | 8407 |
| 604 | 20250221 | 110800 | 268111366000 | 420500 | 421500 | 421500 | 420000 | 5594 |
| 605 | 20250221 | 110700 | 265757191000 | 421500 | 420000 | 422000 | 419500 | 24260 |
| 606 | 20250221 | 110600 | 255558130500 | 420000 | 418500 | 420000 | 418500 | 13477 |
| 607 | 20250221 | 110500 | 249904572000 | 418500 | 419000 | 419000 | 418500 | 1028 |
| 608 | 20250221 | 110400 | 249474055000 | 419000 | 419000 | 419500 | 418500 | 3320 |
| 609 | 20250221 | 110300 | 248082511500 | 419500 | 418000 | 419500 | 418000 | 8434 |
| 610 | 20250221 | 110200 | 244549697500 | 418500 | 416500 | 418500 | 416500 | 6793 |
| 611 | 20250221 | 110100 | 241713093500 | 416500 | 416500 | 416500 | 416000 | 1389 |
| 612 | 20250221 | 110000 | 241135059000 | 416500 | 415500 | 417000 | 415000 | 2457 |
| 613 | 20250221 | 105900 | 240112699500 | 414500 | 414500 | 415500 | 414500 | 1467 |
| 614 | 20250221 | 105800 | 239504047000 | 414500 | 414500 | 415000 | 414500 | 567 |
| 615 | 20250221 | 105700 | 239268999000 | 414500 | 415000 | 415000 | 414500 | 647 |
| 616 | 20250221 | 105600 | 239000797000 | 414500 | 415000 | 415500 | 414500 | 488 |
| 617 | 20250221 | 105500 | 238798241500 | 415000 | 415500 | 415500 | 415000 | 188 |
| 618 | 20250221 | 105400 | 238720197000 | 415500 | 415000 | 415500 | 415000 | 766 |
| 619 | 20250221 | 105300 | 238402158000 | 415000 | 415500 | 416000 | 415000 | 608 |
| 620 | 20250221 | 105200 | 238149557500 | 415500 | 415500 | 416000 | 415000 | 599 |
| 621 | 20250221 | 105100 | 237900686500 | 416000 | 416000 | 416000 | 415500 | 617 |
| 622 | 20250221 | 105000 | 237644245000 | 415500 | 416000 | 416000 | 415500 | 504 |
| 623 | 20250221 | 104900 | 237434770000 | 415500 | 415500 | 416000 | 415500 | 80 |
| 624 | 20250221 | 104800 | 237401505500 | 416000 | 416000 | 416500 | 415500 | 862 |
| 625 | 20250221 | 104700 | 237042937500 | 416500 | 416000 | 416500 | 416000 | 307 |
| 626 | 20250221 | 104600 | 236915153500 | 416500 | 416000 | 417000 | 415500 | 3413 |
| 627 | 20250221 | 104500 | 235494251500 | 416000 | 415500 | 416000 | 415500 | 252 |
| 628 | 20250221 | 104400 | 235389483000 | 415500 | 415000 | 416000 | 414500 | 589 |
| 629 | 20250221 | 104300 | 235144876000 | 414500 | 415000 | 415500 | 414500 | 788 |
| 630 | 20250221 | 104200 | 234817961500 | 415000 | 415500 | 416000 | 415000 | 1555 |
| 631 | 20250221 | 104100 | 234171638500 | 416000 | 415000 | 416000 | 415000 | 2247 |
| 632 | 20250221 | 104000 | 233237433500 | 415000 | 415000 | 415000 | 414500 | 1102 |
| 633 | 20250221 | 103900 | 232780247000 | 415000 | 414500 | 415000 | 414500 | 359 |
| 634 | 20250221 | 103800 | 232631356500 | 414500 | 414500 | 415000 | 414500 | 433 |
| 635 | 20250221 | 103700 | 232451803500 | 414500 | 414500 | 415000 | 414500 | 498 |
| 636 | 20250221 | 103600 | 232245290500 | 414500 | 414500 | 415000 | 414500 | 480 |
| 637 | 20250221 | 103500 | 232046307000 | 415000 | 413500 | 415000 | 413500 | 1887 |
| 638 | 20250221 | 103400 | 231265403500 | 413500 | 415000 | 415000 | 413500 | 3059 |
| 639 | 20250221 | 103300 | 229998641500 | 414500 | 415500 | 415500 | 414500 | 1351 |
| 640 | 20250221 | 103200 | 229437896500 | 415500 | 415500 | 416000 | 415000 | 747 |
| 641 | 20250221 | 103100 | 229127558000 | 415500 | 415500 | 416500 | 415000 | 987 |
| 642 | 20250221 | 103000 | 228717244500 | 415000 | 416500 | 416500 | 415000 | 1031 |
| 643 | 20250221 | 102900 | 228288633500 | 416500 | 416000 | 417000 | 415500 | 826 |
| 644 | 20250221 | 102800 | 227944895000 | 415500 | 415000 | 416000 | 415000 | 607 |
| 645 | 20250221 | 102700 | 227692654500 | 415000 | 415000 | 415500 | 414500 | 971 |
| 646 | 20250221 | 102600 | 227289707500 | 415000 | 415000 | 415500 | 414000 | 3096 |
| 647 | 20250221 | 102500 | 226006604000 | 415000 | 415500 | 416000 | 414500 | 2202 |
| 648 | 20250221 | 102400 | 225092428500 | 415500 | 416000 | 416500 | 415500 | 731 |
| 649 | 20250221 | 102300 | 224788372500 | 416000 | 417000 | 417000 | 416000 | 543 |
| 650 | 20250221 | 102200 | 224562241000 | 417000 | 416000 | 417000 | 416000 | 650 |
| 651 | 20250221 | 102100 | 224291520000 | 416000 | 416500 | 418000 | 415500 | 1524 |
| 652 | 20250221 | 102000 | 223657066500 | 416000 | 416000 | 418000 | 415500 | 2741 |
| 653 | 20250221 | 101900 | 222515241500 | 416000 | 416000 | 416500 | 416000 | 569 |
| 654 | 20250221 | 101800 | 222278514500 | 416500 | 416000 | 416500 | 416000 | 971 |
| 655 | 20250221 | 101700 | 221874538500 | 416000 | 416000 | 416500 | 416000 | 754 |
| 656 | 20250221 | 101600 | 221560726000 | 416000 | 416500 | 417000 | 415000 | 4399 |
| 657 | 20250221 | 101500 | 219731943500 | 417000 | 417500 | 418000 | 415000 | 5957 |
| 658 | 20250221 | 101400 | 217250774000 | 418000 | 418000 | 418500 | 417500 | 1463 |
| 659 | 20250221 | 101300 | 216639287000 | 418000 | 418500 | 419500 | 417000 | 8787 |
| 660 | 20250221 | 101200 | 212962505500 | 418500 | 418000 | 418500 | 417000 | 4068 |
| 661 | 20250221 | 101100 | 211262984000 | 417500 | 418000 | 418000 | 417500 | 828 |
| 662 | 20250221 | 101000 | 210917101000 | 418000 | 417000 | 418000 | 417000 | 1477 |
| 663 | 20250221 | 100900 | 210299998000 | 417000 | 418500 | 418500 | 417000 | 2747 |
| 664 | 20250221 | 100800 | 209152635500 | 418500 | 418500 | 418500 | 417500 | 4453 |
| 665 | 20250221 | 100700 | 207290062500 | 418000 | 417000 | 419500 | 416500 | 24541 |
| 666 | 20250221 | 100600 | 197023136500 | 416500 | 417500 | 417500 | 416500 | 1507 |
| 667 | 20250221 | 100500 | 196394474500 | 417500 | 416000 | 417500 | 416000 | 2605 |
| 668 | 20250221 | 100400 | 195308198500 | 416000 | 417000 | 417000 | 416000 | 2090 |
| 669 | 20250221 | 100300 | 194437903500 | 417000 | 418000 | 418000 | 416500 | 3323 |
| 670 | 20250221 | 100200 | 193051455500 | 418000 | 415000 | 418000 | 414500 | 19803 |
| 671 | 20250221 | 100100 | 184797127000 | 414500 | 414500 | 415000 | 414500 | 1563 |
| 672 | 20250221 | 100000 | 184149102500 | 414500 | 414500 | 415500 | 414000 | 1822 |
| 673 | 20250221 | 095900 | 183393283500 | 415000 | 414500 | 415000 | 414500 | 652 |
| 674 | 20250221 | 095800 | 183122858000 | 415000 | 415500 | 416000 | 415000 | 2429 |
| 675 | 20250221 | 095700 | 182113978500 | 415000 | 414500 | 415500 | 413500 | 6041 |
| 676 | 20250221 | 095600 | 179607659500 | 414500 | 412500 | 414500 | 412500 | 2338 |
| 677 | 20250221 | 095500 | 178641131000 | 412500 | 412500 | 413000 | 412500 | 335 |
| 678 | 20250221 | 095400 | 178502884000 | 412500 | 411500 | 413000 | 411500 | 1130 |
| 679 | 20250221 | 095300 | 178037361000 | 411500 | 412500 | 412500 | 411500 | 2511 |
| 680 | 20250221 | 095200 | 177002434500 | 412500 | 413000 | 413000 | 412500 | 294 |
| 681 | 20250221 | 095100 | 176881092000 | 413000 | 413000 | 413500 | 412500 | 484 |
| 682 | 20250221 | 095000 | 176681175000 | 413000 | 415000 | 415000 | 413000 | 2982 |
| 683 | 20250221 | 094900 | 175445847000 | 415000 | 413000 | 415000 | 412500 | 5470 |
| 684 | 20250221 | 094800 | 173182472500 | 413000 | 413000 | 413000 | 412500 | 768 |
| 685 | 20250221 | 094700 | 172865427000 | 412500 | 412000 | 413000 | 411500 | 1941 |
| 686 | 20250221 | 094600 | 172065515500 | 411500 | 411500 | 412000 | 411000 | 1687 |
| 687 | 20250221 | 094500 | 171371569000 | 411500 | 412500 | 413000 | 411500 | 3025 |
| 688 | 20250221 | 094400 | 170124087500 | 412500 | 411500 | 412500 | 411500 | 1679 |
| 689 | 20250221 | 094300 | 169432316000 | 412000 | 411500 | 412000 | 410500 | 4432 |
| 690 | 20250221 | 094200 | 167610265500 | 411500 | 412500 | 412500 | 411000 | 4803 |
| 691 | 20250221 | 094100 | 165632266000 | 412500 | 413000 | 413500 | 412000 | 1835 |
| 692 | 20250221 | 094000 | 164875007000 | 413000 | 414500 | 414500 | 413000 | 1940 |
| 693 | 20250221 | 093900 | 164071997500 | 414000 | 414500 | 415000 | 413500 | 1459 |
| 694 | 20250221 | 093800 | 163467600000 | 414000 | 412500 | 415000 | 412500 | 1624 |
| 695 | 20250221 | 093700 | 162795732000 | 412500 | 412500 | 413000 | 411500 | 5471 |
| 696 | 20250221 | 093600 | 160541277500 | 412500 | 415500 | 415500 | 412500 | 5428 |
| 697 | 20250221 | 093500 | 158294821000 | 415500 | 414000 | 415500 | 413000 | 3817 |
| 698 | 20250221 | 093400 | 156713259500 | 414500 | 415500 | 416000 | 414000 | 6231 |
| 699 | 20250221 | 093300 | 154126721500 | 415500 | 417500 | 418000 | 414500 | 9519 |
| 700 | 20250221 | 093200 | 150162768500 | 417500 | 416500 | 417500 | 416000 | 13169 |
| 701 | 20250221 | 093100 | 144672271500 | 416500 | 415500 | 417000 | 412500 | 13524 |
| 702 | 20250221 | 093000 | 139050125500 | 416000 | 416500 | 416500 | 415500 | 7094 |
| 703 | 20250221 | 092900 | 136099383000 | 416000 | 413500 | 416500 | 413500 | 22431 |
| 704 | 20250221 | 092800 | 126787297000 | 414000 | 412000 | 414000 | 411500 | 8474 |
| 705 | 20250221 | 092700 | 123288826500 | 412000 | 411500 | 412500 | 410500 | 2186 |
| 706 | 20250221 | 092600 | 122389212500 | 412000 | 412500 | 413000 | 411500 | 2107 |
| 707 | 20250221 | 092500 | 121520210500 | 413000 | 413000 | 413000 | 412000 | 1533 |
| 708 | 20250221 | 092400 | 120887814000 | 412000 | 413500 | 414000 | 412000 | 3943 |
| 709 | 20250221 | 092300 | 119258697000 | 414000 | 412500 | 414500 | 412000 | 9978 |
| 710 | 20250221 | 092200 | 115131596000 | 412500 | 410000 | 413000 | 410000 | 6340 |
| 711 | 20250221 | 092100 | 112517744000 | 411000 | 409500 | 411000 | 409000 | 2795 |
| 712 | 20250221 | 092000 | 111372524500 | 409000 | 409500 | 410000 | 409000 | 2907 |
| 713 | 20250221 | 091900 | 110181835000 | 409500 | 410000 | 410500 | 409000 | 3899 |
| 714 | 20250221 | 091800 | 108584782500 | 410000 | 410500 | 412000 | 410000 | 4582 |
| 715 | 20250221 | 091700 | 106701054500 | 411500 | 411000 | 413500 | 410000 | 6212 |
| 716 | 20250221 | 091600 | 104143811500 | 411000 | 408500 | 411500 | 408500 | 6948 |
| 717 | 20250221 | 091500 | 101297905000 | 408500 | 411500 | 411500 | 408500 | 9913 |
| 718 | 20250221 | 091400 | 97236611000 | 411500 | 412500 | 413000 | 411000 | 6351 |
| 719 | 20250221 | 091300 | 94620111000 | 413000 | 416500 | 416500 | 412500 | 10673 |
| 720 | 20250221 | 091200 | 90194857000 | 416500 | 413000 | 417000 | 412500 | 33127 |
| 721 | 20250221 | 091100 | 76442015500 | 413000 | 411500 | 414000 | 411000 | 11583 |
| 722 | 20250221 | 091000 | 71659672500 | 412000 | 412500 | 413000 | 411500 | 8807 |
| 723 | 20250221 | 090900 | 68028864000 | 412000 | 411500 | 414500 | 410500 | 25646 |
| 724 | 20250221 | 090800 | 57432743000 | 412000 | 409000 | 412000 | 408500 | 10155 |
| 725 | 20250221 | 090700 | 53270843500 | 409000 | 411500 | 411500 | 406500 | 10115 |
| 726 | 20250221 | 090600 | 49135758000 | 411000 | 409500 | 414000 | 409000 | 30381 |
| 727 | 20250221 | 090500 | 36633620000 | 410000 | 407000 | 410000 | 406000 | 18078 |
| 728 | 20250221 | 090400 | 29254125000 | 406500 | 404500 | 408500 | 404000 | 15020 |
| 729 | 20250221 | 090300 | 23146613500 | 404500 | 403500 | 405500 | 402500 | 14808 |
| 730 | 20250221 | 090200 | 17163408500 | 404000 | 401500 | 404500 | 400500 | 15855 |
| 731 | 20250221 | 090100 | 10764611000 | 400500 | 396000 | 402500 | 396000 | 10301 |
| 732 | 20250221 | 090000 | 6647564000 | 396500 | 391500 | 396500 | 390500 | 16688 |