41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 204200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 3 | 20250221 | 204100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 4 | 20250221 | 204000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 5 | 20250221 | 203900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 6 | 20250221 | 203800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 7 | 20250221 | 203700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 8 | 20250221 | 203600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 9 | 20250221 | 203500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 10 | 20250221 | 203400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 11 | 20250221 | 203300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 12 | 20250221 | 203200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 13 | 20250221 | 203100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 14 | 20250221 | 203000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 15 | 20250221 | 202900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 16 | 20250221 | 202800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 17 | 20250221 | 202700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 18 | 20250221 | 202600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 19 | 20250221 | 202500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 20 | 20250221 | 202400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 21 | 20250221 | 202300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 22 | 20250221 | 202200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 23 | 20250221 | 202100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 24 | 20250221 | 202000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 25 | 20250221 | 201900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 26 | 20250221 | 201800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 27 | 20250221 | 201700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 28 | 20250221 | 201600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 29 | 20250221 | 201500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 30 | 20250221 | 201400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 31 | 20250221 | 201300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 32 | 20250221 | 201200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 33 | 20250221 | 201100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 34 | 20250221 | 201000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 35 | 20250221 | 200900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 36 | 20250221 | 200800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 37 | 20250221 | 200700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 38 | 20250221 | 200600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 39 | 20250221 | 200500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 40 | 20250221 | 200400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 41 | 20250221 | 200300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 42 | 20250221 | 200200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 43 | 20250221 | 200100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 44 | 20250221 | 200000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 45 | 20250221 | 195900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 46 | 20250221 | 195800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 47 | 20250221 | 195700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 48 | 20250221 | 195600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 49 | 20250221 | 195500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 50 | 20250221 | 195400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 51 | 20250221 | 195300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 52 | 20250221 | 195200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 53 | 20250221 | 195100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 54 | 20250221 | 195000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 55 | 20250221 | 194900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 56 | 20250221 | 194800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 57 | 20250221 | 194700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 58 | 20250221 | 194600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 59 | 20250221 | 194500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 60 | 20250221 | 194400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 61 | 20250221 | 194300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 62 | 20250221 | 194200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 63 | 20250221 | 194100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 64 | 20250221 | 194000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 65 | 20250221 | 193900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 66 | 20250221 | 193800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 67 | 20250221 | 193700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 68 | 20250221 | 193600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 69 | 20250221 | 193500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 70 | 20250221 | 193400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 71 | 20250221 | 193300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 72 | 20250221 | 193200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 73 | 20250221 | 193100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 74 | 20250221 | 193000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 75 | 20250221 | 192900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 76 | 20250221 | 192800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 77 | 20250221 | 192700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 78 | 20250221 | 192600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 79 | 20250221 | 192500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 80 | 20250221 | 192400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 81 | 20250221 | 192300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 82 | 20250221 | 192200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 83 | 20250221 | 192100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 84 | 20250221 | 192000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 85 | 20250221 | 191900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 86 | 20250221 | 191800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 87 | 20250221 | 191700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 88 | 20250221 | 191600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 89 | 20250221 | 191500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 90 | 20250221 | 191400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 91 | 20250221 | 191300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 92 | 20250221 | 191200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 93 | 20250221 | 191100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 94 | 20250221 | 191000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 95 | 20250221 | 190900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 96 | 20250221 | 190800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 97 | 20250221 | 190700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 98 | 20250221 | 190600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 99 | 20250221 | 190500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 100 | 20250221 | 190400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 101 | 20250221 | 190300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 102 | 20250221 | 190200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 103 | 20250221 | 190100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 104 | 20250221 | 190000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 105 | 20250221 | 185900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 106 | 20250221 | 185800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 107 | 20250221 | 185700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 108 | 20250221 | 185600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 109 | 20250221 | 185500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 110 | 20250221 | 185400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 111 | 20250221 | 185300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 112 | 20250221 | 185200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 113 | 20250221 | 185100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 114 | 20250221 | 185000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 115 | 20250221 | 184900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 116 | 20250221 | 184800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 117 | 20250221 | 184700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 118 | 20250221 | 184600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 119 | 20250221 | 184500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 120 | 20250221 | 184400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 121 | 20250221 | 184300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 122 | 20250221 | 184200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 123 | 20250221 | 184100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 124 | 20250221 | 184000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 125 | 20250221 | 183900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 126 | 20250221 | 183800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 127 | 20250221 | 183700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 128 | 20250221 | 183600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 129 | 20250221 | 183500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 130 | 20250221 | 183400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 131 | 20250221 | 183300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 132 | 20250221 | 183200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 133 | 20250221 | 183100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 134 | 20250221 | 183000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 135 | 20250221 | 182900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 136 | 20250221 | 182800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 137 | 20250221 | 182700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 138 | 20250221 | 182600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 139 | 20250221 | 182500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 140 | 20250221 | 182400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 141 | 20250221 | 182300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 142 | 20250221 | 182200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 143 | 20250221 | 182100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 144 | 20250221 | 182000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 145 | 20250221 | 181900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 146 | 20250221 | 181800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 147 | 20250221 | 181700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 148 | 20250221 | 181600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 149 | 20250221 | 181500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 150 | 20250221 | 181400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 151 | 20250221 | 181300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 152 | 20250221 | 181200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 153 | 20250221 | 181100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 154 | 20250221 | 181000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 155 | 20250221 | 180900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 156 | 20250221 | 180800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 157 | 20250221 | 180700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 158 | 20250221 | 180600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 159 | 20250221 | 180500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 160 | 20250221 | 180400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 161 | 20250221 | 180300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 162 | 20250221 | 180200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 163 | 20250221 | 180100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 164 | 20250221 | 180000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 165 | 20250221 | 175900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 166 | 20250221 | 175800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 167 | 20250221 | 175700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 168 | 20250221 | 175600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 169 | 20250221 | 175500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 170 | 20250221 | 175400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 171 | 20250221 | 175300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 172 | 20250221 | 175200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 173 | 20250221 | 175100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 174 | 20250221 | 175000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 175 | 20250221 | 174900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 176 | 20250221 | 174800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 177 | 20250221 | 174700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 178 | 20250221 | 174600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 179 | 20250221 | 174500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 180 | 20250221 | 174400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 181 | 20250221 | 174300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 182 | 20250221 | 174200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 183 | 20250221 | 174100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 184 | 20250221 | 174000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 185 | 20250221 | 173900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 186 | 20250221 | 173800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 187 | 20250221 | 173700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 188 | 20250221 | 173600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 189 | 20250221 | 173500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 190 | 20250221 | 173400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 191 | 20250221 | 173300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 192 | 20250221 | 173200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 193 | 20250221 | 173100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 194 | 20250221 | 173000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 195 | 20250221 | 172900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 196 | 20250221 | 172800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 197 | 20250221 | 172700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 198 | 20250221 | 172600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 199 | 20250221 | 172500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 200 | 20250221 | 172400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 201 | 20250221 | 172300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 202 | 20250221 | 172200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 203 | 20250221 | 172100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 204 | 20250221 | 172000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 205 | 20250221 | 171900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 206 | 20250221 | 171800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 207 | 20250221 | 171700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 208 | 20250221 | 171600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 209 | 20250221 | 171500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 210 | 20250221 | 171400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 211 | 20250221 | 171300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 212 | 20250221 | 171200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 213 | 20250221 | 171100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 214 | 20250221 | 171000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 215 | 20250221 | 170900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 216 | 20250221 | 170800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 217 | 20250221 | 170700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 218 | 20250221 | 170600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 219 | 20250221 | 170500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 220 | 20250221 | 170400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 221 | 20250221 | 170300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 222 | 20250221 | 170200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 223 | 20250221 | 170100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 224 | 20250221 | 170000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 225 | 20250221 | 165900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 226 | 20250221 | 165800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 227 | 20250221 | 165700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 228 | 20250221 | 165600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 229 | 20250221 | 165500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 230 | 20250221 | 165400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 231 | 20250221 | 165300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 232 | 20250221 | 165200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 233 | 20250221 | 165100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 234 | 20250221 | 165000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 235 | 20250221 | 164900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 236 | 20250221 | 164800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 237 | 20250221 | 164700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 238 | 20250221 | 164600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 239 | 20250221 | 164500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 240 | 20250221 | 164400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 241 | 20250221 | 164300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 242 | 20250221 | 164200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 243 | 20250221 | 164100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 244 | 20250221 | 164000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 245 | 20250221 | 163900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 246 | 20250221 | 163800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 247 | 20250221 | 163700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 248 | 20250221 | 163600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 249 | 20250221 | 163500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 250 | 20250221 | 163400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 251 | 20250221 | 163300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 252 | 20250221 | 163200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 253 | 20250221 | 163100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 254 | 20250221 | 163000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 255 | 20250221 | 162900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 256 | 20250221 | 162800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 257 | 20250221 | 162700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 258 | 20250221 | 162600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 259 | 20250221 | 162500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 260 | 20250221 | 162400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 261 | 20250221 | 162300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 262 | 20250221 | 162200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 263 | 20250221 | 162100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 264 | 20250221 | 162000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 265 | 20250221 | 161900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 266 | 20250221 | 161800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 267 | 20250221 | 161700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 268 | 20250221 | 161600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 269 | 20250221 | 161500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 270 | 20250221 | 161400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 271 | 20250221 | 161300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 272 | 20250221 | 161200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 273 | 20250221 | 161100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 274 | 20250221 | 161000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 275 | 20250221 | 160900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 276 | 20250221 | 160800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 277 | 20250221 | 160700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 278 | 20250221 | 160600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 279 | 20250221 | 160500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 280 | 20250221 | 160400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 281 | 20250221 | 160300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 282 | 20250221 | 160200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 283 | 20250221 | 160100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 284 | 20250221 | 160000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 285 | 20250221 | 155900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 286 | 20250221 | 155800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 287 | 20250221 | 155700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 288 | 20250221 | 155600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 289 | 20250221 | 155500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 290 | 20250221 | 155400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 291 | 20250221 | 155300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 292 | 20250221 | 155200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 293 | 20250221 | 155100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 294 | 20250221 | 155000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 295 | 20250221 | 154900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 296 | 20250221 | 154800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 297 | 20250221 | 154700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 298 | 20250221 | 154600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 299 | 20250221 | 154500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 300 | 20250221 | 154400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 301 | 20250221 | 154300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 302 | 20250221 | 154200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 303 | 20250221 | 154100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 304 | 20250221 | 154000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 305 | 20250221 | 153900 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 306 | 20250221 | 153800 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 307 | 20250221 | 153700 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 308 | 20250221 | 153600 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 309 | 20250221 | 153500 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 310 | 20250221 | 153400 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 311 | 20250221 | 153300 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 312 | 20250221 | 153200 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 313 | 20250221 | 153100 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 0 |
| 314 | 20250221 | 153000 | 169517805000 | 392000 | 392000 | 392000 | 392000 | 10091 |
| 315 | 20250221 | 152900 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 316 | 20250221 | 152800 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 317 | 20250221 | 152700 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 318 | 20250221 | 152600 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 319 | 20250221 | 152500 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 320 | 20250221 | 152400 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 321 | 20250221 | 152300 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 322 | 20250221 | 152200 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 323 | 20250221 | 152100 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 324 | 20250221 | 152000 | 165562133000 | 391000 | 391000 | 391000 | 391000 | 0 |
| 325 | 20250221 | 151900 | 165562133000 | 391000 | 391000 | 391000 | 390000 | 3379 |
| 326 | 20250221 | 151800 | 164242176000 | 390500 | 391000 | 391000 | 390500 | 1467 |
| 327 | 20250221 | 151700 | 163668819000 | 391000 | 391000 | 391500 | 390500 | 628 |
| 328 | 20250221 | 151600 | 163423411000 | 390500 | 391500 | 391500 | 390500 | 1462 |
| 329 | 20250221 | 151500 | 162851740000 | 391500 | 391000 | 391500 | 391000 | 806 |
| 330 | 20250221 | 151400 | 162536331500 | 391500 | 391500 | 391500 | 391000 | 788 |
| 331 | 20250221 | 151300 | 162228026000 | 391000 | 391500 | 391500 | 391000 | 940 |
| 332 | 20250221 | 151200 | 161860371000 | 391500 | 391000 | 391500 | 391000 | 728 |
| 333 | 20250221 | 151100 | 161575587500 | 391500 | 391000 | 391500 | 391000 | 992 |
| 334 | 20250221 | 151000 | 161187598000 | 391000 | 390500 | 391500 | 390500 | 803 |
| 335 | 20250221 | 150900 | 160873615500 | 391000 | 391500 | 391500 | 390500 | 844 |
| 336 | 20250221 | 150800 | 160543481000 | 391500 | 391500 | 391500 | 391000 | 1059 |
| 337 | 20250221 | 150700 | 160129036500 | 391500 | 391000 | 391500 | 390500 | 458 |
| 338 | 20250221 | 150600 | 159949852500 | 391000 | 391000 | 391500 | 390500 | 795 |
| 339 | 20250221 | 150500 | 159638895500 | 391000 | 391000 | 391500 | 390500 | 883 |
| 340 | 20250221 | 150400 | 159293469500 | 391500 | 391000 | 391500 | 390500 | 1626 |
| 341 | 20250221 | 150300 | 158657748000 | 391000 | 390500 | 391000 | 390500 | 586 |
| 342 | 20250221 | 150200 | 158428747000 | 390500 | 391000 | 391000 | 390500 | 339 |
| 343 | 20250221 | 150100 | 158296239000 | 391000 | 391500 | 391500 | 390500 | 1360 |
| 344 | 20250221 | 150000 | 157764541500 | 391500 | 392000 | 392000 | 391000 | 811 |
| 345 | 20250221 | 145900 | 157447185500 | 392000 | 391000 | 392000 | 391000 | 1621 |
| 346 | 20250221 | 145800 | 156812296000 | 391000 | 391000 | 392000 | 391000 | 684 |
| 347 | 20250221 | 145700 | 156544566000 | 391000 | 392000 | 392000 | 391000 | 439 |
| 348 | 20250221 | 145600 | 156372650000 | 392000 | 391500 | 392000 | 391500 | 1258 |
| 349 | 20250221 | 145500 | 155879689500 | 391500 | 391500 | 392000 | 391500 | 617 |
| 350 | 20250221 | 145400 | 155638007000 | 391500 | 391500 | 392000 | 391500 | 959 |
| 351 | 20250221 | 145300 | 155262382000 | 391500 | 391500 | 392000 | 391500 | 783 |
| 352 | 20250221 | 145200 | 154955644000 | 392000 | 392000 | 392000 | 391500 | 566 |
| 353 | 20250221 | 145100 | 154733883000 | 392000 | 392000 | 392000 | 391000 | 1092 |
| 354 | 20250221 | 145000 | 154306308500 | 392000 | 392000 | 392500 | 391500 | 871 |
| 355 | 20250221 | 144900 | 153964745000 | 392000 | 392000 | 392500 | 392000 | 652 |
| 356 | 20250221 | 144800 | 153709040000 | 392500 | 392000 | 392500 | 391500 | 1118 |
| 357 | 20250221 | 144700 | 153270511000 | 392000 | 392500 | 392500 | 392000 | 878 |
| 358 | 20250221 | 144600 | 152926180000 | 392500 | 392000 | 392500 | 392000 | 637 |
| 359 | 20250221 | 144500 | 152676340500 | 392500 | 392000 | 392500 | 392000 | 762 |
| 360 | 20250221 | 144400 | 152377430500 | 392000 | 391500 | 392500 | 391000 | 7612 |
| 361 | 20250221 | 144300 | 149393967000 | 391500 | 391500 | 391500 | 391000 | 441 |
| 362 | 20250221 | 144200 | 149221357000 | 391500 | 391000 | 391500 | 391000 | 402 |
| 363 | 20250221 | 144100 | 149063999000 | 391500 | 391500 | 391500 | 391000 | 726 |
| 364 | 20250221 | 144000 | 148779808500 | 391500 | 391000 | 391500 | 390500 | 1576 |
| 365 | 20250221 | 143900 | 148163385000 | 391000 | 390500 | 391000 | 390500 | 763 |
| 366 | 20250221 | 143800 | 147865269500 | 391000 | 390500 | 391000 | 390500 | 406 |
| 367 | 20250221 | 143700 | 147706592000 | 391000 | 391500 | 391500 | 390500 | 439 |
| 368 | 20250221 | 143600 | 147534990000 | 391500 | 391000 | 391500 | 391000 | 371 |
| 369 | 20250221 | 143500 | 147389846500 | 391500 | 391000 | 391500 | 391000 | 1058 |
| 370 | 20250221 | 143400 | 146975742500 | 391000 | 390000 | 391500 | 390000 | 3084 |
| 371 | 20250221 | 143300 | 145770873500 | 390500 | 390000 | 390500 | 390000 | 323 |
| 372 | 20250221 | 143200 | 145644806500 | 390000 | 390000 | 390500 | 390000 | 487 |
| 373 | 20250221 | 143100 | 145454760500 | 390500 | 390000 | 390500 | 390000 | 387 |
| 374 | 20250221 | 143000 | 145303723500 | 390000 | 390000 | 390500 | 389500 | 566 |
| 375 | 20250221 | 142900 | 145082942500 | 390000 | 390000 | 390500 | 389500 | 1049 |
| 376 | 20250221 | 142800 | 144673833500 | 390000 | 390000 | 390500 | 389500 | 599 |
| 377 | 20250221 | 142700 | 144440035000 | 390500 | 390000 | 390500 | 389500 | 654 |
| 378 | 20250221 | 142600 | 144184929000 | 390000 | 389500 | 390000 | 389500 | 498 |
| 379 | 20250221 | 142500 | 143990776000 | 389500 | 389500 | 390000 | 389500 | 370 |
| 380 | 20250221 | 142400 | 143846574500 | 389500 | 390000 | 390000 | 389500 | 416 |
| 381 | 20250221 | 142300 | 143684455500 | 389500 | 389500 | 390000 | 389500 | 744 |
| 382 | 20250221 | 142200 | 143394394000 | 389500 | 390000 | 390000 | 389500 | 540 |
| 383 | 20250221 | 142100 | 143183858500 | 390000 | 389500 | 390000 | 389500 | 450 |
| 384 | 20250221 | 142000 | 143008390500 | 390000 | 389000 | 390000 | 389000 | 922 |
| 385 | 20250221 | 141900 | 142649054500 | 389000 | 389000 | 389500 | 389000 | 518 |
| 386 | 20250221 | 141800 | 142447442500 | 389500 | 389000 | 389500 | 388500 | 667 |
| 387 | 20250221 | 141700 | 142187906500 | 389000 | 388500 | 389500 | 388500 | 2068 |
| 388 | 20250221 | 141600 | 141383727000 | 388500 | 389500 | 389500 | 388500 | 1025 |
| 389 | 20250221 | 141500 | 140985282500 | 389500 | 390000 | 390000 | 389000 | 2188 |
| 390 | 20250221 | 141400 | 140133504500 | 390000 | 389500 | 390000 | 389500 | 467 |
| 391 | 20250221 | 141300 | 139951452500 | 390000 | 389500 | 390000 | 389500 | 570 |
| 392 | 20250221 | 141200 | 139729364000 | 390000 | 390000 | 391000 | 389500 | 2477 |
| 393 | 20250221 | 141100 | 138763436000 | 390000 | 390000 | 390500 | 389500 | 1919 |
| 394 | 20250221 | 141000 | 138015484000 | 390000 | 390500 | 391000 | 390000 | 818 |
| 395 | 20250221 | 140900 | 137695951500 | 390500 | 390500 | 391500 | 390500 | 809 |
| 396 | 20250221 | 140800 | 137379745500 | 391000 | 391000 | 391500 | 390500 | 412 |
| 397 | 20250221 | 140700 | 137218617000 | 391000 | 392000 | 392000 | 390500 | 618 |
| 398 | 20250221 | 140600 | 136976762500 | 392000 | 392500 | 392500 | 391500 | 604 |
| 399 | 20250221 | 140500 | 136739957500 | 392500 | 392000 | 392500 | 392000 | 286 |
| 400 | 20250221 | 140400 | 136627763000 | 392500 | 392000 | 392500 | 392000 | 278 |
| 401 | 20250221 | 140300 | 136518723500 | 392500 | 392000 | 392500 | 392000 | 683 |
| 402 | 20250221 | 140200 | 136250745500 | 392000 | 392000 | 392500 | 391500 | 1025 |
| 403 | 20250221 | 140100 | 135848909500 | 392000 | 392000 | 392000 | 391500 | 716 |
| 404 | 20250221 | 140000 | 135568305000 | 392000 | 391000 | 392000 | 391000 | 1243 |
| 405 | 20250221 | 135900 | 135081970500 | 391500 | 392000 | 392000 | 391000 | 730 |
| 406 | 20250221 | 135800 | 134796175000 | 391500 | 392000 | 392500 | 391500 | 1569 |
| 407 | 20250221 | 135700 | 134181101000 | 392500 | 392000 | 392500 | 392000 | 366 |
| 408 | 20250221 | 135600 | 134037567000 | 392500 | 392500 | 392500 | 391500 | 371 |
| 409 | 20250221 | 135500 | 133892094500 | 392000 | 392000 | 392500 | 391500 | 770 |
| 410 | 20250221 | 135400 | 133590221500 | 392500 | 392500 | 392500 | 392000 | 307 |
| 411 | 20250221 | 135300 | 133469793000 | 392500 | 392000 | 392500 | 392000 | 355 |
| 412 | 20250221 | 135200 | 133330543500 | 392500 | 392000 | 393000 | 392000 | 2003 |
| 413 | 20250221 | 135100 | 132544433000 | 392000 | 392000 | 392500 | 392000 | 501 |
| 414 | 20250221 | 135000 | 132347976000 | 392500 | 391500 | 392500 | 391500 | 1874 |
| 415 | 20250221 | 134900 | 131613344500 | 391500 | 392000 | 392000 | 391500 | 576 |
| 416 | 20250221 | 134800 | 131387765500 | 392000 | 392500 | 392500 | 391500 | 979 |
| 417 | 20250221 | 134700 | 131003999000 | 392500 | 392500 | 393000 | 392000 | 567 |
| 418 | 20250221 | 134600 | 130781435500 | 393000 | 392500 | 393000 | 392500 | 665 |
| 419 | 20250221 | 134500 | 130520314000 | 393000 | 393000 | 393000 | 392500 | 1277 |
| 420 | 20250221 | 134400 | 130018616000 | 392500 | 392500 | 393000 | 392500 | 310 |
| 421 | 20250221 | 134300 | 129896900000 | 392500 | 393500 | 393500 | 392500 | 1553 |
| 422 | 20250221 | 134200 | 129286883000 | 393000 | 392500 | 393500 | 392500 | 4643 |
| 423 | 20250221 | 134100 | 127462037000 | 393000 | 391500 | 393000 | 391500 | 10008 |
| 424 | 20250221 | 134000 | 123534501000 | 392000 | 391500 | 392000 | 391500 | 1621 |
| 425 | 20250221 | 133900 | 122899156500 | 391500 | 391000 | 392000 | 391000 | 2129 |
| 426 | 20250221 | 133800 | 122065601500 | 391500 | 390500 | 391500 | 390000 | 7105 |
| 427 | 20250221 | 133700 | 119287336500 | 390000 | 390000 | 390500 | 390000 | 236 |
| 428 | 20250221 | 133600 | 119195196500 | 390500 | 390000 | 390500 | 390000 | 1530 |
| 429 | 20250221 | 133500 | 118597852500 | 390500 | 389500 | 390500 | 389500 | 1750 |
| 430 | 20250221 | 133400 | 117915434000 | 389500 | 389500 | 390000 | 389500 | 562 |
| 431 | 20250221 | 133300 | 117696513500 | 389500 | 389500 | 390000 | 389500 | 262 |
| 432 | 20250221 | 133200 | 117594411000 | 389500 | 389500 | 390000 | 389500 | 341 |
| 433 | 20250221 | 133100 | 117461561000 | 389500 | 390000 | 390500 | 389500 | 1238 |
| 434 | 20250221 | 133000 | 116978895000 | 390500 | 391000 | 391500 | 390000 | 1836 |
| 435 | 20250221 | 132900 | 116261730500 | 391000 | 391000 | 391500 | 391000 | 602 |
| 436 | 20250221 | 132800 | 116026276500 | 391000 | 391000 | 391500 | 390500 | 2249 |
| 437 | 20250221 | 132700 | 115146869000 | 391000 | 391000 | 391000 | 390500 | 892 |
| 438 | 20250221 | 132600 | 114798258500 | 390500 | 390500 | 391000 | 390500 | 331 |
| 439 | 20250221 | 132500 | 114668899500 | 390500 | 390500 | 391000 | 390000 | 419 |
| 440 | 20250221 | 132400 | 114505282000 | 390500 | 391000 | 391500 | 390500 | 1613 |
| 441 | 20250221 | 132300 | 113874725500 | 391000 | 391500 | 392000 | 391000 | 832 |
| 442 | 20250221 | 132200 | 113549040500 | 391500 | 391000 | 391500 | 390500 | 3016 |
| 443 | 20250221 | 132100 | 112369642000 | 391500 | 391500 | 391500 | 391000 | 700 |
| 444 | 20250221 | 132000 | 112095714500 | 391500 | 391500 | 391500 | 390500 | 1912 |
| 445 | 20250221 | 131900 | 111347844000 | 391500 | 391500 | 392000 | 390500 | 1805 |
| 446 | 20250221 | 131800 | 110641072500 | 392000 | 390000 | 392500 | 390000 | 12739 |
| 447 | 20250221 | 131700 | 105657568500 | 390000 | 390000 | 390500 | 390000 | 596 |
| 448 | 20250221 | 131600 | 105424876000 | 390000 | 390000 | 390500 | 390000 | 221 |
| 449 | 20250221 | 131500 | 105338661500 | 390500 | 390000 | 390500 | 390000 | 833 |
| 450 | 20250221 | 131400 | 105013743000 | 390000 | 390000 | 390500 | 390000 | 1148 |
| 451 | 20250221 | 131300 | 104565910000 | 390000 | 390000 | 390500 | 390000 | 3204 |
| 452 | 20250221 | 131200 | 103315496000 | 390000 | 390000 | 390000 | 389500 | 5749 |
| 453 | 20250221 | 131100 | 101073532500 | 390000 | 388500 | 390000 | 388500 | 5476 |
| 454 | 20250221 | 131000 | 98942313000 | 388500 | 388500 | 389000 | 388000 | 506 |
| 455 | 20250221 | 130900 | 98745874500 | 389000 | 388500 | 389000 | 388000 | 198 |
| 456 | 20250221 | 130800 | 98668944000 | 388500 | 388000 | 389000 | 388000 | 707 |
| 457 | 20250221 | 130700 | 98394271500 | 388500 | 388500 | 388500 | 388000 | 992 |
| 458 | 20250221 | 130600 | 98009001000 | 388000 | 388000 | 388500 | 388000 | 441 |
| 459 | 20250221 | 130500 | 97837707000 | 388000 | 388500 | 388500 | 388000 | 1281 |
| 460 | 20250221 | 130400 | 97340383500 | 389000 | 388500 | 389000 | 388500 | 238 |
| 461 | 20250221 | 130300 | 97247899500 | 389000 | 388500 | 389000 | 388500 | 192 |
| 462 | 20250221 | 130200 | 97173296500 | 388500 | 388500 | 389000 | 388000 | 1087 |
| 463 | 20250221 | 130100 | 96750644000 | 388500 | 388500 | 389000 | 388500 | 416 |
| 464 | 20250221 | 130000 | 96588968000 | 388500 | 389000 | 389000 | 388500 | 413 |
| 465 | 20250221 | 125900 | 96428415500 | 389000 | 389500 | 389500 | 388500 | 901 |
| 466 | 20250221 | 125800 | 96077993500 | 389000 | 387500 | 389500 | 387500 | 6414 |
| 467 | 20250221 | 125700 | 93586268000 | 387500 | 387500 | 388000 | 387500 | 151 |
| 468 | 20250221 | 125600 | 93527749500 | 388000 | 387500 | 388000 | 387500 | 376 |
| 469 | 20250221 | 125500 | 93381922000 | 387500 | 387500 | 388000 | 387500 | 315 |
| 470 | 20250221 | 125400 | 93259754000 | 387500 | 387000 | 388000 | 387000 | 773 |
| 471 | 20250221 | 125300 | 92960199500 | 387500 | 387500 | 387500 | 387000 | 849 |
| 472 | 20250221 | 125200 | 92631222500 | 387000 | 385500 | 387500 | 385000 | 4296 |
| 473 | 20250221 | 125100 | 90971889500 | 385500 | 385000 | 385500 | 385000 | 100 |
| 474 | 20250221 | 125000 | 90933363000 | 385000 | 385000 | 385500 | 385000 | 30 |
| 475 | 20250221 | 124900 | 90921810000 | 385000 | 385500 | 385500 | 385000 | 108 |
| 476 | 20250221 | 124800 | 90880192000 | 385000 | 385000 | 385500 | 385000 | 206 |
| 477 | 20250221 | 124700 | 90800870000 | 385000 | 385000 | 385500 | 385000 | 120 |
| 478 | 20250221 | 124600 | 90754628500 | 385000 | 385500 | 385500 | 385000 | 75 |
| 479 | 20250221 | 124500 | 90725745500 | 385000 | 385000 | 385500 | 385000 | 232 |
| 480 | 20250221 | 124400 | 90636344500 | 385500 | 385500 | 386000 | 385000 | 363 |
| 481 | 20250221 | 124300 | 90496409000 | 386000 | 385500 | 386000 | 385500 | 226 |
| 482 | 20250221 | 124200 | 90409279000 | 385500 | 385500 | 386000 | 385500 | 105 |
| 483 | 20250221 | 124100 | 90368799000 | 386000 | 385500 | 386000 | 385500 | 55 |
| 484 | 20250221 | 124000 | 90347585500 | 386000 | 385500 | 386000 | 385500 | 45 |
| 485 | 20250221 | 123900 | 90330227000 | 385500 | 386000 | 386000 | 385500 | 197 |
| 486 | 20250221 | 123800 | 90254282500 | 385500 | 385500 | 386000 | 385500 | 131 |
| 487 | 20250221 | 123700 | 90203772000 | 385500 | 385500 | 385500 | 385000 | 140 |
| 488 | 20250221 | 123600 | 90149803500 | 385000 | 385000 | 386000 | 385000 | 68 |
| 489 | 20250221 | 123500 | 90123592500 | 385500 | 385000 | 385500 | 385000 | 895 |
| 490 | 20250221 | 123400 | 89778683000 | 385000 | 385000 | 385500 | 385000 | 111 |
| 491 | 20250221 | 123300 | 89735908000 | 385000 | 385000 | 385500 | 385000 | 460 |
| 492 | 20250221 | 123200 | 89558627000 | 385000 | 385000 | 385500 | 385000 | 198 |
| 493 | 20250221 | 123100 | 89482381500 | 385500 | 385000 | 385500 | 385000 | 227 |
| 494 | 20250221 | 123000 | 89394969000 | 385500 | 385000 | 385500 | 385000 | 28 |
| 495 | 20250221 | 122900 | 89384178500 | 385500 | 385000 | 385500 | 385000 | 56 |
| 496 | 20250221 | 122800 | 89362602000 | 385500 | 385500 | 385500 | 385500 | 441 |
| 497 | 20250221 | 122700 | 89192596500 | 385500 | 385000 | 385500 | 385000 | 390 |
| 498 | 20250221 | 122600 | 89042431500 | 385000 | 385000 | 385500 | 385000 | 334 |
| 499 | 20250221 | 122500 | 88913836000 | 385000 | 385500 | 385500 | 385000 | 64 |
| 500 | 20250221 | 122400 | 88889182000 | 385500 | 385000 | 385500 | 385000 | 43 |
| 501 | 20250221 | 122300 | 88872620500 | 385000 | 385000 | 385500 | 385000 | 78 |
| 502 | 20250221 | 122200 | 88842573000 | 385500 | 385000 | 385500 | 385000 | 114 |
| 503 | 20250221 | 122100 | 88798640500 | 385500 | 385500 | 385500 | 385000 | 60 |
| 504 | 20250221 | 122000 | 88775518000 | 385000 | 385500 | 385500 | 385000 | 133 |
| 505 | 20250221 | 121900 | 88724312000 | 385000 | 385000 | 385500 | 385000 | 44 |
| 506 | 20250221 | 121800 | 88707371500 | 385500 | 385000 | 385500 | 385000 | 112 |
| 507 | 20250221 | 121700 | 88664238500 | 385000 | 385500 | 385500 | 385000 | 76 |
| 508 | 20250221 | 121600 | 88634968000 | 385000 | 385500 | 385500 | 385000 | 142 |
| 509 | 20250221 | 121500 | 88580235000 | 385000 | 384500 | 385500 | 384500 | 858 |
| 510 | 20250221 | 121400 | 88249905000 | 385000 | 385000 | 385000 | 384500 | 1108 |
| 511 | 20250221 | 121300 | 87823377000 | 385000 | 384500 | 385000 | 384500 | 252 |
| 512 | 20250221 | 121200 | 87726439500 | 384500 | 384500 | 385000 | 384500 | 573 |
| 513 | 20250221 | 121100 | 87506106500 | 384500 | 384500 | 385000 | 384500 | 178 |
| 514 | 20250221 | 121000 | 87437636000 | 384500 | 384500 | 385000 | 384500 | 150 |
| 515 | 20250221 | 120900 | 87379919500 | 385000 | 384500 | 385000 | 384500 | 44 |
| 516 | 20250221 | 120800 | 87362997000 | 384500 | 384500 | 384500 | 384500 | 84 |
| 517 | 20250221 | 120700 | 87330699000 | 384500 | 385000 | 385000 | 384500 | 290 |
| 518 | 20250221 | 120600 | 87219190500 | 385000 | 384500 | 385000 | 384500 | 529 |
| 519 | 20250221 | 120500 | 87015625000 | 384500 | 384500 | 385000 | 384500 | 214 |
| 520 | 20250221 | 120400 | 86933323000 | 384500 | 384500 | 385000 | 384500 | 176 |
| 521 | 20250221 | 120300 | 86865648500 | 384500 | 384500 | 385000 | 384500 | 442 |
| 522 | 20250221 | 120200 | 86695692000 | 384500 | 385000 | 385500 | 384500 | 966 |
| 523 | 20250221 | 120100 | 86323871500 | 385000 | 385000 | 385500 | 385000 | 73 |
| 524 | 20250221 | 120000 | 86295749000 | 385000 | 385500 | 385500 | 385000 | 207 |
| 525 | 20250221 | 115900 | 86216039500 | 385500 | 385500 | 385500 | 385000 | 158 |
| 526 | 20250221 | 115800 | 86155178500 | 385000 | 385000 | 385500 | 385000 | 202 |
| 527 | 20250221 | 115700 | 86077376000 | 385500 | 385500 | 385500 | 385000 | 188 |
| 528 | 20250221 | 115600 | 86004959000 | 385000 | 386000 | 386000 | 385000 | 1133 |
| 529 | 20250221 | 115500 | 85568213500 | 386000 | 385500 | 386000 | 385500 | 101 |
| 530 | 20250221 | 115400 | 85529262500 | 386000 | 385500 | 386000 | 385500 | 124 |
| 531 | 20250221 | 115300 | 85481431000 | 386000 | 385500 | 386000 | 385500 | 151 |
| 532 | 20250221 | 115200 | 85423153500 | 386000 | 386000 | 386000 | 385500 | 71 |
| 533 | 20250221 | 115100 | 85395749500 | 386000 | 386000 | 386500 | 385500 | 405 |
| 534 | 20250221 | 115000 | 85239404000 | 386000 | 386000 | 386500 | 385500 | 453 |
| 535 | 20250221 | 114900 | 85064573000 | 386000 | 386000 | 386500 | 385500 | 482 |
| 536 | 20250221 | 114800 | 84878355500 | 385500 | 385500 | 386500 | 385500 | 473 |
| 537 | 20250221 | 114700 | 84695715000 | 386000 | 385500 | 386000 | 385500 | 201 |
| 538 | 20250221 | 114600 | 84618180500 | 385500 | 386500 | 386500 | 385000 | 851 |
| 539 | 20250221 | 114500 | 84290080000 | 386500 | 386000 | 386500 | 385500 | 872 |
| 540 | 20250221 | 114400 | 83953596500 | 386000 | 385500 | 386000 | 385000 | 764 |
| 541 | 20250221 | 114300 | 83659113000 | 385000 | 385500 | 385500 | 385000 | 173 |
| 542 | 20250221 | 114200 | 83592485000 | 385500 | 385000 | 385500 | 385000 | 272 |
| 543 | 20250221 | 114100 | 83487745500 | 385500 | 385000 | 385500 | 385000 | 390 |
| 544 | 20250221 | 114000 | 83337570000 | 385500 | 385500 | 385500 | 385000 | 106 |
| 545 | 20250221 | 113900 | 83296724500 | 385500 | 385000 | 385500 | 385000 | 199 |
| 546 | 20250221 | 113800 | 83220018000 | 385500 | 385000 | 385500 | 385000 | 162 |
| 547 | 20250221 | 113700 | 83157576000 | 385000 | 385000 | 385500 | 385000 | 518 |
| 548 | 20250221 | 113600 | 82957915000 | 385500 | 385000 | 385500 | 385000 | 95 |
| 549 | 20250221 | 113500 | 82921317000 | 385000 | 386000 | 386000 | 385000 | 482 |
| 550 | 20250221 | 113400 | 82735530000 | 385500 | 386000 | 386000 | 385500 | 106 |
| 551 | 20250221 | 113300 | 82694620000 | 386000 | 386000 | 386500 | 385500 | 311 |
| 552 | 20250221 | 113200 | 82574549000 | 386000 | 386500 | 386500 | 385500 | 927 |
| 553 | 20250221 | 113100 | 82216753000 | 386500 | 386500 | 387000 | 386000 | 1249 |
| 554 | 20250221 | 113000 | 81734081500 | 386500 | 387000 | 387000 | 386000 | 530 |
| 555 | 20250221 | 112900 | 81529229500 | 386500 | 386500 | 387000 | 386000 | 535 |
| 556 | 20250221 | 112800 | 81322413500 | 387000 | 386500 | 387000 | 386000 | 744 |
| 557 | 20250221 | 112700 | 81034872000 | 386000 | 386500 | 386500 | 386000 | 117 |
| 558 | 20250221 | 112600 | 80989680000 | 385500 | 385500 | 386500 | 385500 | 968 |
| 559 | 20250221 | 112500 | 80616158000 | 385500 | 386000 | 386000 | 385500 | 138 |
| 560 | 20250221 | 112400 | 80562939000 | 385500 | 385500 | 386000 | 385500 | 698 |
| 561 | 20250221 | 112300 | 80293560000 | 385500 | 386500 | 386500 | 385500 | 516 |
| 562 | 20250221 | 112200 | 80094434500 | 386500 | 387000 | 387000 | 386500 | 316 |
| 563 | 20250221 | 112100 | 79972265000 | 387000 | 387000 | 387000 | 386500 | 1010 |
| 564 | 20250221 | 112000 | 79581545500 | 387000 | 387000 | 387500 | 387000 | 73 |
| 565 | 20250221 | 111900 | 79553274000 | 387500 | 387000 | 387500 | 387000 | 741 |
| 566 | 20250221 | 111800 | 79266254000 | 387500 | 387500 | 387500 | 387000 | 1044 |
| 567 | 20250221 | 111700 | 78862157500 | 387500 | 387000 | 387500 | 386500 | 307 |
| 568 | 20250221 | 111600 | 78743278000 | 387000 | 386000 | 387000 | 386000 | 267 |
| 569 | 20250221 | 111500 | 78640054000 | 386000 | 386000 | 386500 | 385500 | 1699 |
| 570 | 20250221 | 111400 | 77984275500 | 386000 | 385500 | 386000 | 385500 | 210 |
| 571 | 20250221 | 111300 | 77903289000 | 385500 | 386000 | 386500 | 385000 | 1565 |
| 572 | 20250221 | 111200 | 77299860000 | 386000 | 386000 | 386500 | 386000 | 521 |
| 573 | 20250221 | 111100 | 77098712500 | 386000 | 386000 | 386500 | 386000 | 118 |
| 574 | 20250221 | 111000 | 77053142500 | 386000 | 386500 | 386500 | 386000 | 831 |
| 575 | 20250221 | 110900 | 76732342000 | 386500 | 386500 | 387000 | 386000 | 501 |
| 576 | 20250221 | 110800 | 76538700500 | 386500 | 386500 | 387000 | 386500 | 455 |
| 577 | 20250221 | 110700 | 76362813000 | 387000 | 386500 | 387000 | 386500 | 385 |
| 578 | 20250221 | 110600 | 76213934500 | 387000 | 387000 | 387500 | 386500 | 772 |
| 579 | 20250221 | 110500 | 75915192000 | 387500 | 387500 | 387500 | 387000 | 221 |
| 580 | 20250221 | 110400 | 75829609000 | 387500 | 387500 | 387500 | 387000 | 829 |
| 581 | 20250221 | 110300 | 75508511500 | 387500 | 387000 | 387500 | 387000 | 543 |
| 582 | 20250221 | 110200 | 75298170500 | 387000 | 388500 | 388500 | 387000 | 636 |
| 583 | 20250221 | 110100 | 75051630000 | 388500 | 388000 | 388500 | 388000 | 792 |
| 584 | 20250221 | 110000 | 74744239000 | 387500 | 387500 | 388000 | 387000 | 768 |
| 585 | 20250221 | 105900 | 74446653500 | 387500 | 388000 | 388500 | 387000 | 1521 |
| 586 | 20250221 | 105800 | 73856834000 | 388000 | 389000 | 389000 | 388000 | 3303 |
| 587 | 20250221 | 105700 | 72574573500 | 388500 | 388500 | 389000 | 388500 | 364 |
| 588 | 20250221 | 105600 | 72433028500 | 389000 | 389000 | 389000 | 388500 | 799 |
| 589 | 20250221 | 105500 | 72122437500 | 389000 | 389000 | 389000 | 388500 | 1285 |
| 590 | 20250221 | 105400 | 71622689500 | 388500 | 389500 | 389500 | 388500 | 1843 |
| 591 | 20250221 | 105300 | 70905608000 | 389500 | 390000 | 390500 | 389000 | 6315 |
| 592 | 20250221 | 105200 | 68443368000 | 389500 | 389000 | 390000 | 389000 | 5189 |
| 593 | 20250221 | 105100 | 66421128000 | 389500 | 388500 | 389500 | 388000 | 4725 |
| 594 | 20250221 | 105000 | 64583173000 | 388500 | 389000 | 389000 | 388500 | 1648 |
| 595 | 20250221 | 104900 | 63942724000 | 389000 | 388500 | 389000 | 388000 | 2979 |
| 596 | 20250221 | 104800 | 62785525000 | 388000 | 388500 | 389000 | 388000 | 2542 |
| 597 | 20250221 | 104700 | 61797966500 | 389000 | 387000 | 389000 | 386500 | 10985 |
| 598 | 20250221 | 104600 | 57536997500 | 387000 | 386500 | 387000 | 386500 | 717 |
| 599 | 20250221 | 104500 | 57259714500 | 386500 | 384500 | 387000 | 384500 | 7099 |
| 600 | 20250221 | 104400 | 54519816500 | 385000 | 385000 | 385000 | 384500 | 288 |
| 601 | 20250221 | 104300 | 54408958500 | 384500 | 385000 | 385000 | 384500 | 135 |
| 602 | 20250221 | 104200 | 54357019000 | 384500 | 384500 | 385000 | 384500 | 332 |
| 603 | 20250221 | 104100 | 54229345500 | 384500 | 385000 | 385500 | 384500 | 678 |
| 604 | 20250221 | 104000 | 53968529000 | 385500 | 384500 | 385500 | 384500 | 697 |
| 605 | 20250221 | 103900 | 53700170000 | 384500 | 386000 | 386000 | 384500 | 3264 |
| 606 | 20250221 | 103800 | 52443068000 | 386000 | 385500 | 386000 | 385500 | 554 |
| 607 | 20250221 | 103700 | 52229342000 | 385500 | 386000 | 386000 | 385500 | 228 |
| 608 | 20250221 | 103600 | 52141399500 | 385500 | 385000 | 386000 | 385000 | 1492 |
| 609 | 20250221 | 103500 | 51566170000 | 385000 | 384000 | 385500 | 384000 | 5627 |
| 610 | 20250221 | 103400 | 49400454000 | 384000 | 384500 | 384500 | 384000 | 144 |
| 611 | 20250221 | 103300 | 49345147000 | 384000 | 384500 | 384500 | 384000 | 866 |
| 612 | 20250221 | 103200 | 49012322500 | 385000 | 384000 | 385000 | 384000 | 2446 |
| 613 | 20250221 | 103100 | 48071885500 | 384000 | 384500 | 384500 | 384000 | 490 |
| 614 | 20250221 | 103000 | 47883550500 | 384500 | 384000 | 384500 | 384000 | 359 |
| 615 | 20250221 | 102900 | 47745531500 | 384000 | 384500 | 384500 | 384000 | 313 |
| 616 | 20250221 | 102800 | 47625205000 | 384000 | 384000 | 384500 | 384000 | 1044 |
| 617 | 20250221 | 102700 | 47223831000 | 384500 | 383500 | 384500 | 383000 | 1836 |
| 618 | 20250221 | 102600 | 46519148500 | 383500 | 383000 | 383500 | 382500 | 575 |
| 619 | 20250221 | 102500 | 46298905500 | 383000 | 383000 | 383500 | 382500 | 1231 |
| 620 | 20250221 | 102400 | 45827420000 | 383000 | 382500 | 383000 | 382500 | 556 |
| 621 | 20250221 | 102300 | 45614744500 | 382500 | 382500 | 383000 | 382500 | 415 |
| 622 | 20250221 | 102200 | 45455996000 | 383000 | 382500 | 383000 | 382500 | 331 |
| 623 | 20250221 | 102100 | 45329368500 | 383000 | 382500 | 383000 | 382500 | 376 |
| 624 | 20250221 | 102000 | 45185483500 | 382500 | 382500 | 383000 | 382500 | 301 |
| 625 | 20250221 | 101900 | 45070329500 | 382500 | 382500 | 383000 | 382500 | 133 |
| 626 | 20250221 | 101800 | 45019403000 | 383000 | 382000 | 383000 | 382000 | 467 |
| 627 | 20250221 | 101700 | 44840620000 | 382500 | 382500 | 383000 | 382000 | 803 |
| 628 | 20250221 | 101600 | 44533474000 | 382500 | 381000 | 382500 | 380500 | 1975 |
| 629 | 20250221 | 101500 | 43780806000 | 380500 | 381000 | 381000 | 380500 | 416 |
| 630 | 20250221 | 101400 | 43622372500 | 380500 | 381000 | 381000 | 380500 | 639 |
| 631 | 20250221 | 101300 | 43379223000 | 380500 | 381000 | 381500 | 380500 | 1278 |
| 632 | 20250221 | 101200 | 42892198500 | 381500 | 381000 | 381500 | 381000 | 200 |
| 633 | 20250221 | 101100 | 42815934500 | 381500 | 381500 | 382000 | 381000 | 600 |
| 634 | 20250221 | 101000 | 42587053000 | 381500 | 381500 | 382000 | 381500 | 594 |
| 635 | 20250221 | 100900 | 42360384000 | 381500 | 381000 | 382000 | 381000 | 1563 |
| 636 | 20250221 | 100800 | 41764307500 | 381000 | 381000 | 381500 | 381000 | 217 |
| 637 | 20250221 | 100700 | 41681593500 | 381500 | 382000 | 382500 | 381000 | 3238 |
| 638 | 20250221 | 100600 | 40445927000 | 382000 | 382000 | 382500 | 382000 | 302 |
| 639 | 20250221 | 100500 | 40330464500 | 382000 | 382500 | 383000 | 382000 | 1074 |
| 640 | 20250221 | 100400 | 39919651500 | 383000 | 382500 | 383000 | 382500 | 118 |
| 641 | 20250221 | 100300 | 39874488500 | 383000 | 382500 | 383000 | 382500 | 514 |
| 642 | 20250221 | 100200 | 39677867000 | 382500 | 383500 | 383500 | 382500 | 1567 |
| 643 | 20250221 | 100100 | 39077774000 | 383000 | 384000 | 384500 | 383000 | 1133 |
| 644 | 20250221 | 100000 | 38642835500 | 384000 | 383000 | 384500 | 383000 | 3706 |
| 645 | 20250221 | 095900 | 37220557500 | 383000 | 383000 | 384000 | 383000 | 885 |
| 646 | 20250221 | 095800 | 36881268000 | 383500 | 383000 | 384000 | 383000 | 1944 |
| 647 | 20250221 | 095700 | 36135712500 | 383000 | 381000 | 383000 | 381000 | 6475 |
| 648 | 20250221 | 095600 | 33659768500 | 381500 | 380000 | 381500 | 380000 | 965 |
| 649 | 20250221 | 095500 | 33292252000 | 380000 | 380000 | 380500 | 379500 | 904 |
| 650 | 20250221 | 095400 | 32948549500 | 380000 | 379500 | 380000 | 379000 | 384 |
| 651 | 20250221 | 095300 | 32802780000 | 379000 | 379000 | 379500 | 378500 | 1740 |
| 652 | 20250221 | 095200 | 32143365000 | 379000 | 379000 | 379500 | 378500 | 697 |
| 653 | 20250221 | 095100 | 31879035500 | 378500 | 378500 | 379000 | 378500 | 343 |
| 654 | 20250221 | 095000 | 31749191000 | 378500 | 379500 | 380000 | 378500 | 327 |
| 655 | 20250221 | 094900 | 31625195000 | 379500 | 379500 | 380500 | 379000 | 903 |
| 656 | 20250221 | 094800 | 31282256500 | 380000 | 379500 | 380000 | 379000 | 811 |
| 657 | 20250221 | 094700 | 30974655500 | 379500 | 378000 | 379500 | 377500 | 1669 |
| 658 | 20250221 | 094600 | 30343041000 | 378000 | 377500 | 378000 | 377000 | 1220 |
| 659 | 20250221 | 094500 | 29882578500 | 377000 | 376500 | 377500 | 376500 | 1466 |
| 660 | 20250221 | 094400 | 29329885500 | 376500 | 377000 | 377500 | 376500 | 1426 |
| 661 | 20250221 | 094300 | 28792289500 | 377000 | 377500 | 378000 | 377000 | 5879 |
| 662 | 20250221 | 094200 | 26574957500 | 378000 | 378500 | 379000 | 377500 | 1929 |
| 663 | 20250221 | 094100 | 25845468500 | 378500 | 379000 | 379500 | 378500 | 733 |
| 664 | 20250221 | 094000 | 25567762500 | 379500 | 379500 | 380000 | 379000 | 827 |
| 665 | 20250221 | 093900 | 25253928000 | 379500 | 380000 | 380500 | 379500 | 438 |
| 666 | 20250221 | 093800 | 25087595000 | 380000 | 380500 | 380500 | 379500 | 794 |
| 667 | 20250221 | 093700 | 24785814500 | 380000 | 381000 | 381000 | 380000 | 666 |
| 668 | 20250221 | 093600 | 24532581500 | 380500 | 381000 | 381500 | 380500 | 1484 |
| 669 | 20250221 | 093500 | 23967030000 | 381500 | 382000 | 382500 | 381000 | 1277 |
| 670 | 20250221 | 093400 | 23479506500 | 382000 | 381000 | 382500 | 381000 | 2016 |
| 671 | 20250221 | 093300 | 22709475500 | 381000 | 381500 | 382000 | 381000 | 485 |
| 672 | 20250221 | 093200 | 22524432500 | 381500 | 381500 | 382000 | 381500 | 188 |
| 673 | 20250221 | 093100 | 22452653500 | 381500 | 381500 | 382500 | 381500 | 756 |
| 674 | 20250221 | 093000 | 22164024000 | 381500 | 381500 | 382000 | 381000 | 459 |
| 675 | 20250221 | 092900 | 21988741000 | 381500 | 381500 | 382500 | 381000 | 1264 |
| 676 | 20250221 | 092800 | 21506165000 | 382000 | 382000 | 382000 | 381500 | 563 |
| 677 | 20250221 | 092700 | 21291154000 | 382000 | 380500 | 382000 | 380500 | 643 |
| 678 | 20250221 | 092600 | 21045816000 | 380500 | 380000 | 381000 | 379500 | 1145 |
| 679 | 20250221 | 092500 | 20610545500 | 380000 | 379500 | 380000 | 379000 | 602 |
| 680 | 20250221 | 092400 | 20382037000 | 379000 | 379000 | 379500 | 378500 | 1502 |
| 681 | 20250221 | 092300 | 19812618000 | 378500 | 378500 | 379000 | 378500 | 787 |
| 682 | 20250221 | 092200 | 19514661000 | 378500 | 378500 | 379000 | 378000 | 782 |
| 683 | 20250221 | 092100 | 19218655500 | 378500 | 379000 | 379000 | 378500 | 455 |
| 684 | 20250221 | 092000 | 19046334500 | 379000 | 379000 | 379500 | 378500 | 608 |
| 685 | 20250221 | 091900 | 18815875500 | 379000 | 378500 | 379500 | 378500 | 604 |
| 686 | 20250221 | 091800 | 18586994500 | 378500 | 378500 | 379000 | 378500 | 391 |
| 687 | 20250221 | 091700 | 18438939000 | 378500 | 379500 | 380000 | 378000 | 1462 |
| 688 | 20250221 | 091600 | 17884970000 | 380000 | 378500 | 380000 | 378500 | 1287 |
| 689 | 20250221 | 091500 | 17396806500 | 378500 | 377500 | 379000 | 377000 | 1233 |
| 690 | 20250221 | 091400 | 16930700000 | 377500 | 378500 | 379000 | 377000 | 2567 |
| 691 | 20250221 | 091300 | 15961060000 | 379000 | 380000 | 380000 | 378500 | 2510 |
| 692 | 20250221 | 091200 | 15009212000 | 380000 | 380500 | 381000 | 379500 | 2554 |
| 693 | 20250221 | 091100 | 14038376000 | 381000 | 382500 | 382500 | 380500 | 1389 |
| 694 | 20250221 | 091000 | 13508995000 | 382000 | 382000 | 382500 | 382000 | 1443 |
| 695 | 20250221 | 090900 | 12957593000 | 382000 | 381000 | 382000 | 381000 | 1258 |
| 696 | 20250221 | 090800 | 12477797500 | 381500 | 381500 | 381500 | 380500 | 1788 |
| 697 | 20250221 | 090700 | 11796471000 | 381000 | 382500 | 382500 | 381000 | 1747 |
| 698 | 20250221 | 090600 | 11129743500 | 382000 | 382500 | 383000 | 382000 | 2921 |
| 699 | 20250221 | 090500 | 10012391000 | 382000 | 381000 | 382500 | 381000 | 2810 |
| 700 | 20250221 | 090400 | 8939098000 | 381000 | 380500 | 381000 | 380000 | 1193 |
| 701 | 20250221 | 090300 | 8485186000 | 380500 | 380500 | 381000 | 379000 | 3480 |
| 702 | 20250221 | 090200 | 7161815000 | 381000 | 381000 | 382500 | 380000 | 4086 |
| 703 | 20250221 | 090100 | 5602352000 | 381000 | 377500 | 381000 | 377000 | 2940 |
| 704 | 20250221 | 090000 | 4488888500 | 377500 | 376000 | 379500 | 376000 | 11737 |