35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 13961 |
| 3 | 20250221 | 185400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 4 | 20250221 | 185300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 5 | 20250221 | 185200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 6 | 20250221 | 185100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 7 | 20250221 | 185000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 8 | 20250221 | 184900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 9 | 20250221 | 184800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 10 | 20250221 | 184700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 11 | 20250221 | 184600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 12 | 20250221 | 184500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 13 | 20250221 | 184400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 14 | 20250221 | 184300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 15 | 20250221 | 184200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 16 | 20250221 | 184100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 17 | 20250221 | 184000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 18 | 20250221 | 183900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 19 | 20250221 | 183800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 20 | 20250221 | 183700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 21 | 20250221 | 183600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 22 | 20250221 | 183500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 23 | 20250221 | 183400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 24 | 20250221 | 183300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 25 | 20250221 | 183200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 26 | 20250221 | 183100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 27 | 20250221 | 183000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 28 | 20250221 | 182900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 29 | 20250221 | 182800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 30 | 20250221 | 182700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 31 | 20250221 | 182600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 32 | 20250221 | 182500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 13961 |
| 33 | 20250221 | 182400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 34 | 20250221 | 182300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 35 | 20250221 | 182200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 36 | 20250221 | 182100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 37 | 20250221 | 182000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 38 | 20250221 | 181900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 39 | 20250221 | 181800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 40 | 20250221 | 181700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 41 | 20250221 | 181600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 42 | 20250221 | 181500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 43 | 20250221 | 181400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 44 | 20250221 | 181300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 45 | 20250221 | 181200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 46 | 20250221 | 181100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 47 | 20250221 | 181000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 48 | 20250221 | 180900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 49 | 20250221 | 180800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 50 | 20250221 | 180700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 51 | 20250221 | 180600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 52 | 20250221 | 180500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 53 | 20250221 | 180400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 54 | 20250221 | 180300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 55 | 20250221 | 180200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 56 | 20250221 | 180100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 57 | 20250221 | 180000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 58 | 20250221 | 175900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 59 | 20250221 | 175800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 60 | 20250221 | 175700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 61 | 20250221 | 175600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 62 | 20250221 | 175500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 13961 |
| 63 | 20250221 | 175400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 64 | 20250221 | 175300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 65 | 20250221 | 175200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 66 | 20250221 | 175100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 67 | 20250221 | 175000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 68 | 20250221 | 174900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 69 | 20250221 | 174800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 70 | 20250221 | 174700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 71 | 20250221 | 174600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 72 | 20250221 | 174500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 73 | 20250221 | 174400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 74 | 20250221 | 174300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 75 | 20250221 | 174200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 76 | 20250221 | 174100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 77 | 20250221 | 174000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 78 | 20250221 | 173900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 79 | 20250221 | 173800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 80 | 20250221 | 173700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 81 | 20250221 | 173600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 82 | 20250221 | 173500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 83 | 20250221 | 173400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 84 | 20250221 | 173300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 85 | 20250221 | 173200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 86 | 20250221 | 173100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 87 | 20250221 | 173000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 88 | 20250221 | 172900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 89 | 20250221 | 172800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 90 | 20250221 | 172700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 91 | 20250221 | 172600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 92 | 20250221 | 172500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 13961 |
| 93 | 20250221 | 172400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 94 | 20250221 | 172300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 95 | 20250221 | 172200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 96 | 20250221 | 172100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 97 | 20250221 | 172000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 98 | 20250221 | 171900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 99 | 20250221 | 171800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 100 | 20250221 | 171700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 101 | 20250221 | 171600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 102 | 20250221 | 171500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 103 | 20250221 | 171400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 104 | 20250221 | 171300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 105 | 20250221 | 171200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 106 | 20250221 | 171100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 107 | 20250221 | 171000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 108 | 20250221 | 170900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 109 | 20250221 | 170800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 110 | 20250221 | 170700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 111 | 20250221 | 170600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 112 | 20250221 | 170500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 113 | 20250221 | 170400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 114 | 20250221 | 170300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 115 | 20250221 | 170200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 116 | 20250221 | 170100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 117 | 20250221 | 170000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 118 | 20250221 | 165900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 119 | 20250221 | 165800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 120 | 20250221 | 165700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 121 | 20250221 | 165600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 122 | 20250221 | 165500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 13961 |
| 123 | 20250221 | 165400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 124 | 20250221 | 165300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 125 | 20250221 | 165200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 126 | 20250221 | 165100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 127 | 20250221 | 165000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 128 | 20250221 | 164900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 129 | 20250221 | 164800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 130 | 20250221 | 164700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 131 | 20250221 | 164600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 132 | 20250221 | 164500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 133 | 20250221 | 164400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 134 | 20250221 | 164300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 135 | 20250221 | 164200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 136 | 20250221 | 164100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 137 | 20250221 | 164000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 138 | 20250221 | 163900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 139 | 20250221 | 163800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 140 | 20250221 | 163700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 141 | 20250221 | 163600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 142 | 20250221 | 163500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 143 | 20250221 | 163400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 144 | 20250221 | 163300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 145 | 20250221 | 163200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 146 | 20250221 | 163100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 147 | 20250221 | 163000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 148 | 20250221 | 162900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 149 | 20250221 | 162800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 150 | 20250221 | 162700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 151 | 20250221 | 162600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 152 | 20250221 | 162500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 13961 |
| 153 | 20250221 | 162400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 154 | 20250221 | 162300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 155 | 20250221 | 162200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 156 | 20250221 | 162100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 157 | 20250221 | 162000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 158 | 20250221 | 161900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 159 | 20250221 | 161800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 160 | 20250221 | 161700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 161 | 20250221 | 161600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 162 | 20250221 | 161500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 163 | 20250221 | 161400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 164 | 20250221 | 161300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 165 | 20250221 | 161200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 166 | 20250221 | 161100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 167 | 20250221 | 161000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 168 | 20250221 | 160900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 169 | 20250221 | 160800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 170 | 20250221 | 160700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 171 | 20250221 | 160600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 172 | 20250221 | 160500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 173 | 20250221 | 160400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 174 | 20250221 | 160300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 175 | 20250221 | 160200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 176 | 20250221 | 160100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 177 | 20250221 | 160000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 178 | 20250221 | 155900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 179 | 20250221 | 155800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 180 | 20250221 | 155700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 181 | 20250221 | 155600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 182 | 20250221 | 155500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 13961 |
| 183 | 20250221 | 155400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 184 | 20250221 | 155300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 185 | 20250221 | 155200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 186 | 20250221 | 155100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 187 | 20250221 | 155000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 188 | 20250221 | 154900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 189 | 20250221 | 154800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 190 | 20250221 | 154700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 191 | 20250221 | 154600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 192 | 20250221 | 154500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 193 | 20250221 | 154400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 194 | 20250221 | 154300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 195 | 20250221 | 154200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 196 | 20250221 | 154100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 197 | 20250221 | 154000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 198 | 20250221 | 153900 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 199 | 20250221 | 153800 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 200 | 20250221 | 153700 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 201 | 20250221 | 153600 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 202 | 20250221 | 153500 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 203 | 20250221 | 153400 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 204 | 20250221 | 153300 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 205 | 20250221 | 153200 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 206 | 20250221 | 153100 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 0 |
| 207 | 20250221 | 153000 | 152772300000 | 276000 | 276000 | 276000 | 276000 | 13961 |
| 208 | 20250221 | 152900 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 209 | 20250221 | 152800 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 210 | 20250221 | 152700 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 211 | 20250221 | 152600 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 212 | 20250221 | 152500 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 213 | 20250221 | 152400 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 214 | 20250221 | 152300 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 215 | 20250221 | 152200 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 216 | 20250221 | 152100 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 217 | 20250221 | 152000 | 148919064000 | 277000 | 277000 | 277000 | 277000 | 0 |
| 218 | 20250221 | 151900 | 148919064000 | 277000 | 276500 | 277000 | 276500 | 2836 |
| 219 | 20250221 | 151800 | 148134643000 | 277000 | 276500 | 277000 | 276500 | 1716 |
| 220 | 20250221 | 151700 | 147660089000 | 276500 | 276500 | 277000 | 276500 | 1327 |
| 221 | 20250221 | 151600 | 147292972500 | 277000 | 277000 | 277500 | 276500 | 966 |
| 222 | 20250221 | 151500 | 147025511000 | 277000 | 277000 | 277500 | 276500 | 1762 |
| 223 | 20250221 | 151400 | 146537521500 | 277000 | 277000 | 277000 | 276500 | 1145 |
| 224 | 20250221 | 151300 | 146220647000 | 276500 | 276500 | 277000 | 276500 | 692 |
| 225 | 20250221 | 151200 | 146029199500 | 276500 | 276500 | 277000 | 276500 | 618 |
| 226 | 20250221 | 151100 | 145858207000 | 277000 | 276000 | 277000 | 276000 | 1699 |
| 227 | 20250221 | 151000 | 145388518000 | 276500 | 276500 | 277000 | 275500 | 6059 |
| 228 | 20250221 | 150900 | 143716849500 | 276500 | 276500 | 277000 | 276000 | 2120 |
| 229 | 20250221 | 150800 | 143130811500 | 276500 | 276500 | 276500 | 276000 | 2024 |
| 230 | 20250221 | 150700 | 142571789000 | 276500 | 276500 | 276500 | 276000 | 734 |
| 231 | 20250221 | 150600 | 142369036000 | 276500 | 276000 | 276500 | 276000 | 1224 |
| 232 | 20250221 | 150500 | 142031049000 | 276500 | 276500 | 277000 | 276000 | 497 |
| 233 | 20250221 | 150400 | 141893591000 | 277000 | 277000 | 277500 | 276500 | 1465 |
| 234 | 20250221 | 150300 | 141488425000 | 277500 | 277000 | 277500 | 276500 | 1888 |
| 235 | 20250221 | 150200 | 140965659000 | 276500 | 277000 | 277000 | 276500 | 951 |
| 236 | 20250221 | 150100 | 140702601000 | 277000 | 277500 | 277500 | 276500 | 662 |
| 237 | 20250221 | 150000 | 140519193000 | 277000 | 277000 | 277500 | 276500 | 2105 |
| 238 | 20250221 | 145900 | 139935985500 | 277000 | 276500 | 277500 | 276500 | 1804 |
| 239 | 20250221 | 145800 | 139436168500 | 277000 | 276500 | 277000 | 276500 | 596 |
| 240 | 20250221 | 145700 | 139271244000 | 276500 | 276500 | 277000 | 276500 | 652 |
| 241 | 20250221 | 145600 | 139090815500 | 277000 | 277000 | 277000 | 276500 | 550 |
| 242 | 20250221 | 145500 | 138938644500 | 277000 | 277000 | 277000 | 276500 | 469 |
| 243 | 20250221 | 145400 | 138808873000 | 277000 | 276500 | 277000 | 276500 | 666 |
| 244 | 20250221 | 145300 | 138624548000 | 277000 | 276500 | 277000 | 276500 | 863 |
| 245 | 20250221 | 145200 | 138385860000 | 276500 | 276500 | 277000 | 276000 | 1211 |
| 246 | 20250221 | 145100 | 138050939500 | 276000 | 276500 | 277000 | 276000 | 1462 |
| 247 | 20250221 | 145000 | 137646627000 | 276500 | 277000 | 277000 | 276500 | 446 |
| 248 | 20250221 | 144900 | 137523220000 | 277000 | 276500 | 277000 | 276500 | 666 |
| 249 | 20250221 | 144800 | 137338988000 | 276500 | 276500 | 277000 | 276000 | 1334 |
| 250 | 20250221 | 144700 | 136970069500 | 276500 | 276500 | 277000 | 276500 | 435 |
| 251 | 20250221 | 144600 | 136849721500 | 276500 | 276500 | 277000 | 276500 | 598 |
| 252 | 20250221 | 144500 | 136684292000 | 276500 | 277000 | 277000 | 276500 | 1060 |
| 253 | 20250221 | 144400 | 136391113000 | 277000 | 276500 | 277000 | 276500 | 449 |
| 254 | 20250221 | 144300 | 136266859500 | 276500 | 276500 | 277000 | 276500 | 468 |
| 255 | 20250221 | 144200 | 136137356500 | 276500 | 277500 | 277500 | 276500 | 1133 |
| 256 | 20250221 | 144100 | 135823715500 | 277000 | 276500 | 277500 | 276500 | 5369 |
| 257 | 20250221 | 144000 | 134336260000 | 276500 | 277000 | 277000 | 276500 | 1685 |
| 258 | 20250221 | 143900 | 133870214500 | 276500 | 277000 | 277000 | 276500 | 890 |
| 259 | 20250221 | 143800 | 133624017500 | 276500 | 277000 | 277000 | 276500 | 542 |
| 260 | 20250221 | 143700 | 133474045000 | 276500 | 277500 | 277500 | 276500 | 571 |
| 261 | 20250221 | 143600 | 133315947000 | 277500 | 277000 | 278000 | 277000 | 891 |
| 262 | 20250221 | 143500 | 133069016500 | 277000 | 277000 | 278000 | 277000 | 395 |
| 263 | 20250221 | 143400 | 132959518000 | 277000 | 277000 | 278000 | 277000 | 548 |
| 264 | 20250221 | 143300 | 132807425000 | 277000 | 277500 | 278000 | 277000 | 1013 |
| 265 | 20250221 | 143200 | 132526713500 | 277500 | 277000 | 277500 | 277000 | 564 |
| 266 | 20250221 | 143100 | 132370376500 | 277000 | 277500 | 277500 | 277000 | 320 |
| 267 | 20250221 | 143000 | 132281682500 | 277500 | 277000 | 277500 | 277000 | 946 |
| 268 | 20250221 | 142900 | 132019513500 | 277000 | 277500 | 278000 | 277000 | 543 |
| 269 | 20250221 | 142800 | 131868892500 | 277500 | 278000 | 278500 | 277500 | 702 |
| 270 | 20250221 | 142700 | 131674001500 | 277500 | 278000 | 278500 | 277500 | 757 |
| 271 | 20250221 | 142600 | 131463848000 | 278000 | 278000 | 278500 | 277500 | 592 |
| 272 | 20250221 | 142500 | 131299356000 | 277500 | 278000 | 278500 | 277500 | 454 |
| 273 | 20250221 | 142400 | 131173263000 | 278000 | 277500 | 278500 | 277500 | 1235 |
| 274 | 20250221 | 142300 | 130830231000 | 277500 | 277500 | 278000 | 277500 | 453 |
| 275 | 20250221 | 142200 | 130704446000 | 277500 | 278000 | 278000 | 277500 | 480 |
| 276 | 20250221 | 142100 | 130571183500 | 278000 | 278000 | 278500 | 277500 | 1050 |
| 277 | 20250221 | 142000 | 130279497000 | 277500 | 278000 | 278500 | 277500 | 318 |
| 278 | 20250221 | 141900 | 130191136000 | 278000 | 277500 | 278000 | 277500 | 301 |
| 279 | 20250221 | 141800 | 130107526000 | 278000 | 278000 | 278500 | 277500 | 684 |
| 280 | 20250221 | 141700 | 129917545000 | 278000 | 277500 | 278500 | 277500 | 456 |
| 281 | 20250221 | 141600 | 129790786000 | 278000 | 278000 | 278000 | 277500 | 290 |
| 282 | 20250221 | 141500 | 129710239500 | 278000 | 277500 | 278500 | 277500 | 707 |
| 283 | 20250221 | 141400 | 129513933500 | 277500 | 278000 | 278000 | 277500 | 199 |
| 284 | 20250221 | 141300 | 129458639000 | 278000 | 277500 | 278500 | 277500 | 480 |
| 285 | 20250221 | 141200 | 129325199500 | 277500 | 278000 | 278500 | 277500 | 777 |
| 286 | 20250221 | 141100 | 129109412500 | 278000 | 278000 | 278500 | 278000 | 214 |
| 287 | 20250221 | 141000 | 129049851500 | 278000 | 278000 | 278500 | 277500 | 581 |
| 288 | 20250221 | 140900 | 128888352500 | 277500 | 277500 | 278000 | 277500 | 780 |
| 289 | 20250221 | 140800 | 128671816500 | 277500 | 277500 | 278000 | 277500 | 295 |
| 290 | 20250221 | 140700 | 128589863500 | 277500 | 278000 | 278000 | 277500 | 265 |
| 291 | 20250221 | 140600 | 128516234500 | 278000 | 278000 | 278500 | 277000 | 1815 |
| 292 | 20250221 | 140500 | 128012316000 | 278000 | 278000 | 278500 | 278000 | 299 |
| 293 | 20250221 | 140400 | 127929096000 | 278000 | 278000 | 278500 | 278000 | 403 |
| 294 | 20250221 | 140300 | 127816941000 | 278000 | 278000 | 278500 | 277500 | 930 |
| 295 | 20250221 | 140200 | 127558426000 | 278500 | 278000 | 278500 | 277500 | 786 |
| 296 | 20250221 | 140100 | 127339853000 | 277500 | 278000 | 278000 | 277500 | 341 |
| 297 | 20250221 | 140000 | 127245124500 | 277500 | 278000 | 278500 | 277000 | 827 |
| 298 | 20250221 | 135900 | 127015466500 | 278000 | 278000 | 278500 | 277500 | 3105 |
| 299 | 20250221 | 135800 | 126152198500 | 277500 | 278000 | 278000 | 277000 | 448 |
| 300 | 20250221 | 135700 | 126027809000 | 278000 | 278500 | 278500 | 277000 | 1199 |
| 301 | 20250221 | 135600 | 125694701500 | 278500 | 278000 | 278500 | 278000 | 280 |
| 302 | 20250221 | 135500 | 125616793500 | 278500 | 278000 | 279000 | 278000 | 619 |
| 303 | 20250221 | 135400 | 125444393500 | 278500 | 279000 | 279000 | 278000 | 1423 |
| 304 | 20250221 | 135300 | 125048104000 | 278500 | 278500 | 279000 | 278500 | 1080 |
| 305 | 20250221 | 135200 | 124747225000 | 278500 | 278500 | 279000 | 278000 | 740 |
| 306 | 20250221 | 135100 | 124541151000 | 278500 | 277500 | 278500 | 276500 | 2235 |
| 307 | 20250221 | 135000 | 123920667000 | 277000 | 276500 | 277500 | 276500 | 584 |
| 308 | 20250221 | 134900 | 123758860000 | 276500 | 276500 | 277000 | 276500 | 616 |
| 309 | 20250221 | 134800 | 123588343000 | 277000 | 276500 | 277000 | 276500 | 720 |
| 310 | 20250221 | 134700 | 123389183500 | 277000 | 276500 | 277000 | 276000 | 706 |
| 311 | 20250221 | 134600 | 123193882000 | 276500 | 276500 | 277000 | 276500 | 544 |
| 312 | 20250221 | 134500 | 123043374000 | 277000 | 277000 | 277500 | 276000 | 844 |
| 313 | 20250221 | 134400 | 122809912500 | 277500 | 277000 | 277500 | 276500 | 252 |
| 314 | 20250221 | 134300 | 122740080000 | 276500 | 277000 | 277000 | 276500 | 551 |
| 315 | 20250221 | 134200 | 122587671000 | 276500 | 277000 | 277000 | 276000 | 947 |
| 316 | 20250221 | 134100 | 122325934000 | 276500 | 277000 | 277000 | 276500 | 776 |
| 317 | 20250221 | 134000 | 122111270500 | 277000 | 276500 | 277000 | 276500 | 276 |
| 318 | 20250221 | 133900 | 122034915000 | 277000 | 276500 | 277000 | 276000 | 891 |
| 319 | 20250221 | 133800 | 121788732000 | 276500 | 276000 | 276500 | 276000 | 582 |
| 320 | 20250221 | 133700 | 121627979500 | 276000 | 276000 | 276500 | 276000 | 642 |
| 321 | 20250221 | 133600 | 121450700000 | 276000 | 276500 | 276500 | 275500 | 6917 |
| 322 | 20250221 | 133500 | 119542845000 | 276500 | 276000 | 276500 | 276000 | 445 |
| 323 | 20250221 | 133400 | 119419944000 | 276000 | 276500 | 277500 | 276000 | 3531 |
| 324 | 20250221 | 133300 | 118443570500 | 277000 | 277000 | 277500 | 276500 | 1842 |
| 325 | 20250221 | 133200 | 117933882500 | 277000 | 277000 | 277500 | 277000 | 341 |
| 326 | 20250221 | 133100 | 117839395000 | 277000 | 277000 | 278000 | 277000 | 215 |
| 327 | 20250221 | 133000 | 117779790000 | 278000 | 277500 | 278000 | 276500 | 2325 |
| 328 | 20250221 | 132900 | 117135734000 | 277500 | 278000 | 278000 | 277500 | 517 |
| 329 | 20250221 | 132800 | 116992112000 | 277500 | 277500 | 278000 | 277500 | 209 |
| 330 | 20250221 | 132700 | 116934053000 | 278000 | 278000 | 278500 | 277500 | 784 |
| 331 | 20250221 | 132600 | 116716431000 | 278000 | 278000 | 278500 | 277500 | 274 |
| 332 | 20250221 | 132500 | 116640281000 | 277500 | 278000 | 278000 | 277500 | 214 |
| 333 | 20250221 | 132400 | 116580869500 | 278000 | 278000 | 278500 | 277500 | 1108 |
| 334 | 20250221 | 132300 | 116272884000 | 278000 | 278000 | 279000 | 278000 | 626 |
| 335 | 20250221 | 132200 | 116098494000 | 278000 | 278000 | 278500 | 278000 | 222 |
| 336 | 20250221 | 132100 | 116036763500 | 278000 | 278500 | 278500 | 278000 | 411 |
| 337 | 20250221 | 132000 | 115922457500 | 278000 | 278000 | 278500 | 278000 | 239 |
| 338 | 20250221 | 131900 | 115855963000 | 278000 | 278000 | 278500 | 278000 | 269 |
| 339 | 20250221 | 131800 | 115781135500 | 278000 | 277500 | 278500 | 277000 | 251 |
| 340 | 20250221 | 131700 | 115711386000 | 277000 | 277500 | 277500 | 277000 | 323 |
| 341 | 20250221 | 131600 | 115621805000 | 277500 | 277000 | 277500 | 277000 | 292 |
| 342 | 20250221 | 131500 | 115540888500 | 277000 | 277500 | 277500 | 277000 | 612 |
| 343 | 20250221 | 131400 | 115371311500 | 277000 | 277000 | 277500 | 276500 | 1268 |
| 344 | 20250221 | 131300 | 115020038000 | 277000 | 277000 | 277500 | 277000 | 501 |
| 345 | 20250221 | 131200 | 114881203500 | 277000 | 277000 | 277500 | 277000 | 318 |
| 346 | 20250221 | 131100 | 114793033500 | 277000 | 277000 | 277500 | 276500 | 396 |
| 347 | 20250221 | 131000 | 114683344500 | 277000 | 277000 | 277500 | 277000 | 379 |
| 348 | 20250221 | 130900 | 114578354000 | 277000 | 277000 | 277500 | 276500 | 690 |
| 349 | 20250221 | 130800 | 114387284000 | 277000 | 277000 | 277500 | 277000 | 526 |
| 350 | 20250221 | 130700 | 114241573000 | 277000 | 277500 | 277500 | 276500 | 4867 |
| 351 | 20250221 | 130600 | 112893138000 | 277500 | 278000 | 278000 | 277500 | 400 |
| 352 | 20250221 | 130500 | 112782127500 | 278000 | 277500 | 278000 | 277500 | 271 |
| 353 | 20250221 | 130400 | 112706828500 | 278000 | 278000 | 278000 | 277500 | 91 |
| 354 | 20250221 | 130300 | 112681562000 | 278000 | 277500 | 278000 | 277500 | 212 |
| 355 | 20250221 | 130200 | 112622720500 | 277500 | 277500 | 278000 | 277500 | 534 |
| 356 | 20250221 | 130100 | 112474520500 | 277500 | 278000 | 278500 | 277500 | 1037 |
| 357 | 20250221 | 130000 | 112186201000 | 278500 | 279000 | 279000 | 278000 | 383 |
| 358 | 20250221 | 125900 | 112079552500 | 278500 | 278000 | 278500 | 278000 | 863 |
| 359 | 20250221 | 125800 | 111839239000 | 278000 | 278000 | 278500 | 278000 | 137 |
| 360 | 20250221 | 125700 | 111801138000 | 278500 | 278000 | 278500 | 278000 | 132 |
| 361 | 20250221 | 125600 | 111764407500 | 278000 | 278000 | 278500 | 278000 | 159 |
| 362 | 20250221 | 125500 | 111720172500 | 278000 | 278000 | 278500 | 278000 | 114 |
| 363 | 20250221 | 125400 | 111688471000 | 278000 | 278000 | 278500 | 278000 | 268 |
| 364 | 20250221 | 125300 | 111613964000 | 278500 | 277500 | 278500 | 277500 | 384 |
| 365 | 20250221 | 125200 | 111507184500 | 277500 | 278000 | 278000 | 277500 | 98 |
| 366 | 20250221 | 125100 | 111479979000 | 277500 | 277500 | 278500 | 277500 | 438 |
| 367 | 20250221 | 125000 | 111358244000 | 278000 | 277500 | 278000 | 277500 | 412 |
| 368 | 20250221 | 124900 | 111243768000 | 278000 | 278000 | 278000 | 277500 | 317 |
| 369 | 20250221 | 124800 | 111155690500 | 277500 | 277500 | 278000 | 277500 | 733 |
| 370 | 20250221 | 124700 | 110952280000 | 277500 | 277500 | 278000 | 277500 | 531 |
| 371 | 20250221 | 124600 | 110804862000 | 277500 | 278000 | 278000 | 277500 | 160 |
| 372 | 20250221 | 124500 | 110760445500 | 277500 | 277500 | 278000 | 277500 | 168 |
| 373 | 20250221 | 124400 | 110713802000 | 277500 | 278000 | 278000 | 277500 | 195 |
| 374 | 20250221 | 124300 | 110659650000 | 278000 | 278000 | 278000 | 277500 | 917 |
| 375 | 20250221 | 124200 | 110404809000 | 278000 | 278000 | 278500 | 278000 | 139 |
| 376 | 20250221 | 124100 | 110366144500 | 278000 | 278000 | 278500 | 278000 | 135 |
| 377 | 20250221 | 124000 | 110328594500 | 278000 | 278500 | 278500 | 278000 | 322 |
| 378 | 20250221 | 123900 | 110239051000 | 278500 | 278000 | 278500 | 278000 | 178 |
| 379 | 20250221 | 123800 | 110189542000 | 278000 | 278000 | 278500 | 278000 | 205 |
| 380 | 20250221 | 123700 | 110132518000 | 278000 | 278000 | 278500 | 278000 | 387 |
| 381 | 20250221 | 123600 | 110024927000 | 278000 | 278500 | 279000 | 278000 | 949 |
| 382 | 20250221 | 123500 | 109760631000 | 278500 | 278500 | 279000 | 278500 | 157 |
| 383 | 20250221 | 123400 | 109716895000 | 278500 | 278500 | 279000 | 278500 | 119 |
| 384 | 20250221 | 123300 | 109683720000 | 278500 | 278500 | 279000 | 278500 | 83 |
| 385 | 20250221 | 123200 | 109660594500 | 278500 | 278500 | 279500 | 278500 | 1079 |
| 386 | 20250221 | 123100 | 109359579500 | 278500 | 279000 | 279000 | 278500 | 129 |
| 387 | 20250221 | 123000 | 109323623000 | 278500 | 279000 | 279000 | 278500 | 143 |
| 388 | 20250221 | 122900 | 109283782000 | 279000 | 279000 | 279000 | 278500 | 94 |
| 389 | 20250221 | 122800 | 109257567500 | 278500 | 279000 | 279000 | 278500 | 270 |
| 390 | 20250221 | 122700 | 109182331500 | 278500 | 279000 | 279000 | 278500 | 211 |
| 391 | 20250221 | 122600 | 109123507000 | 278500 | 279000 | 279000 | 278500 | 138 |
| 392 | 20250221 | 122500 | 109085026000 | 279000 | 279000 | 279000 | 278500 | 181 |
| 393 | 20250221 | 122400 | 109034577500 | 279000 | 279000 | 279000 | 278500 | 186 |
| 394 | 20250221 | 122300 | 108982740500 | 279000 | 279000 | 279000 | 278500 | 162 |
| 395 | 20250221 | 122200 | 108937558000 | 279000 | 279000 | 279000 | 278500 | 188 |
| 396 | 20250221 | 122100 | 108885177000 | 278500 | 279000 | 279000 | 278500 | 209 |
| 397 | 20250221 | 122000 | 108826927500 | 279000 | 278500 | 279000 | 278500 | 227 |
| 398 | 20250221 | 121900 | 108763655000 | 278500 | 279000 | 279000 | 278500 | 287 |
| 399 | 20250221 | 121800 | 108683599500 | 278500 | 279000 | 279000 | 278500 | 213 |
| 400 | 20250221 | 121700 | 108624256500 | 278500 | 279000 | 279000 | 278500 | 240 |
| 401 | 20250221 | 121600 | 108557350000 | 278500 | 279000 | 279000 | 278500 | 113 |
| 402 | 20250221 | 121500 | 108525864000 | 278500 | 279500 | 279500 | 278500 | 1321 |
| 403 | 20250221 | 121400 | 108157309500 | 279000 | 279500 | 279500 | 279000 | 240 |
| 404 | 20250221 | 121300 | 108090307000 | 279000 | 279500 | 280000 | 279000 | 1009 |
| 405 | 20250221 | 121200 | 107808302000 | 279500 | 279500 | 280000 | 279000 | 691 |
| 406 | 20250221 | 121100 | 107615178000 | 279500 | 280000 | 280000 | 279000 | 1626 |
| 407 | 20250221 | 121000 | 107160805500 | 279500 | 279000 | 279500 | 278500 | 3192 |
| 408 | 20250221 | 120900 | 106269652500 | 279000 | 279000 | 279000 | 278500 | 415 |
| 409 | 20250221 | 120800 | 106154040500 | 278500 | 279000 | 279000 | 278500 | 293 |
| 410 | 20250221 | 120700 | 106072345000 | 278500 | 278500 | 279000 | 278000 | 1697 |
| 411 | 20250221 | 120600 | 105599601000 | 278000 | 277500 | 278000 | 277000 | 2490 |
| 412 | 20250221 | 120500 | 104907911000 | 277500 | 277500 | 277500 | 277000 | 514 |
| 413 | 20250221 | 120400 | 104765330500 | 277000 | 277500 | 277500 | 277000 | 120 |
| 414 | 20250221 | 120300 | 104732060500 | 277000 | 277500 | 277500 | 277000 | 512 |
| 415 | 20250221 | 120200 | 104589999500 | 277000 | 277500 | 277500 | 277000 | 355 |
| 416 | 20250221 | 120100 | 104491603000 | 277000 | 277000 | 277500 | 276500 | 441 |
| 417 | 20250221 | 120000 | 104369513000 | 277000 | 277000 | 277000 | 276500 | 855 |
| 418 | 20250221 | 115900 | 104132982500 | 276500 | 277500 | 277500 | 276500 | 699 |
| 419 | 20250221 | 115800 | 103939371000 | 277000 | 276500 | 277500 | 276000 | 1996 |
| 420 | 20250221 | 115700 | 103387230000 | 276000 | 276000 | 276500 | 276000 | 861 |
| 421 | 20250221 | 115600 | 103149499500 | 276000 | 276500 | 277000 | 276000 | 9153 |
| 422 | 20250221 | 115500 | 100620630000 | 276500 | 276500 | 277000 | 276500 | 614 |
| 423 | 20250221 | 115400 | 100450595000 | 277000 | 277500 | 278000 | 277000 | 2784 |
| 424 | 20250221 | 115300 | 99679355500 | 277500 | 277000 | 278000 | 277000 | 1213 |
| 425 | 20250221 | 115200 | 99342765500 | 277000 | 277500 | 277500 | 277000 | 444 |
| 426 | 20250221 | 115100 | 99219756500 | 277500 | 277000 | 277500 | 277000 | 208 |
| 427 | 20250221 | 115000 | 99162097000 | 277000 | 277500 | 277500 | 277000 | 237 |
| 428 | 20250221 | 114900 | 99096386000 | 277000 | 277500 | 277500 | 277000 | 420 |
| 429 | 20250221 | 114800 | 98979880000 | 277500 | 277000 | 277500 | 277000 | 640 |
| 430 | 20250221 | 114700 | 98802556500 | 277000 | 277500 | 277500 | 277000 | 623 |
| 431 | 20250221 | 114600 | 98629785000 | 277000 | 277000 | 277500 | 277000 | 151 |
| 432 | 20250221 | 114500 | 98587924500 | 277000 | 277500 | 277500 | 277000 | 381 |
| 433 | 20250221 | 114400 | 98482355000 | 277000 | 277000 | 277500 | 277000 | 383 |
| 434 | 20250221 | 114300 | 98376194000 | 277000 | 277000 | 277500 | 277000 | 1189 |
| 435 | 20250221 | 114200 | 98046819500 | 277000 | 277000 | 277500 | 277000 | 226 |
| 436 | 20250221 | 114100 | 97984190000 | 277000 | 277000 | 277500 | 276500 | 436 |
| 437 | 20250221 | 114000 | 97863426000 | 277000 | 277500 | 277500 | 277000 | 607 |
| 438 | 20250221 | 113900 | 97695277000 | 277000 | 277500 | 277500 | 276500 | 1228 |
| 439 | 20250221 | 113800 | 97355129000 | 277000 | 277000 | 277500 | 277000 | 5470 |
| 440 | 20250221 | 113700 | 95839877000 | 277500 | 277500 | 277500 | 277000 | 328 |
| 441 | 20250221 | 113600 | 95748974500 | 277000 | 277000 | 277500 | 277000 | 459 |
| 442 | 20250221 | 113500 | 95621815000 | 277000 | 278500 | 278500 | 277000 | 12729 |
| 443 | 20250221 | 113400 | 92092076500 | 278000 | 278500 | 278500 | 278000 | 761 |
| 444 | 20250221 | 113300 | 91880455000 | 278000 | 278000 | 278500 | 278000 | 1290 |
| 445 | 20250221 | 113200 | 91521499000 | 278000 | 278000 | 278500 | 278000 | 563 |
| 446 | 20250221 | 113100 | 91364930000 | 278000 | 278500 | 278500 | 278000 | 797 |
| 447 | 20250221 | 113000 | 91143351500 | 278500 | 278000 | 278500 | 278000 | 194 |
| 448 | 20250221 | 112900 | 91089396500 | 278000 | 278000 | 278500 | 278000 | 463 |
| 449 | 20250221 | 112800 | 90960632000 | 278500 | 278500 | 278500 | 278000 | 305 |
| 450 | 20250221 | 112700 | 90875756000 | 278500 | 279000 | 279000 | 278000 | 864 |
| 451 | 20250221 | 112600 | 90635159500 | 279000 | 278500 | 279000 | 278500 | 97 |
| 452 | 20250221 | 112500 | 90608122500 | 278500 | 278000 | 278500 | 278000 | 380 |
| 453 | 20250221 | 112400 | 90502326500 | 278500 | 279000 | 279000 | 278000 | 333 |
| 454 | 20250221 | 112300 | 90409699500 | 279000 | 278500 | 279000 | 278000 | 503 |
| 455 | 20250221 | 112200 | 90269601000 | 278500 | 278500 | 278500 | 278000 | 291 |
| 456 | 20250221 | 112100 | 90188625000 | 278000 | 278500 | 279000 | 278000 | 1034 |
| 457 | 20250221 | 112000 | 89900928500 | 278500 | 277500 | 279000 | 277500 | 1005 |
| 458 | 20250221 | 111900 | 89621261000 | 277500 | 278000 | 278000 | 277500 | 457 |
| 459 | 20250221 | 111800 | 89494263000 | 278000 | 277500 | 278500 | 277500 | 409 |
| 460 | 20250221 | 111700 | 89380607000 | 277500 | 278000 | 278500 | 277500 | 532 |
| 461 | 20250221 | 111600 | 89232739000 | 278000 | 278000 | 278500 | 278000 | 873 |
| 462 | 20250221 | 111500 | 88990042500 | 278000 | 277500 | 278000 | 277000 | 1421 |
| 463 | 20250221 | 111400 | 88595605000 | 277500 | 278000 | 278500 | 277000 | 6422 |
| 464 | 20250221 | 111300 | 86812486500 | 278500 | 278000 | 278500 | 278000 | 1045 |
| 465 | 20250221 | 111200 | 86521858500 | 278500 | 279000 | 279000 | 278000 | 1217 |
| 466 | 20250221 | 111100 | 86182973000 | 278500 | 279000 | 279000 | 278000 | 2874 |
| 467 | 20250221 | 111000 | 85383405500 | 279000 | 278500 | 279000 | 278500 | 452 |
| 468 | 20250221 | 110900 | 85257469000 | 278500 | 279500 | 280000 | 278500 | 6038 |
| 469 | 20250221 | 110800 | 83573052000 | 280000 | 279500 | 280000 | 279500 | 941 |
| 470 | 20250221 | 110700 | 83310010500 | 280000 | 279500 | 280000 | 279500 | 323 |
| 471 | 20250221 | 110600 | 83219642500 | 280000 | 279500 | 280500 | 279500 | 2939 |
| 472 | 20250221 | 110500 | 82396990500 | 279500 | 279500 | 280000 | 279500 | 276 |
| 473 | 20250221 | 110400 | 82319828000 | 279500 | 280000 | 280000 | 279500 | 690 |
| 474 | 20250221 | 110300 | 82126929500 | 280000 | 280000 | 280000 | 279500 | 228 |
| 475 | 20250221 | 110200 | 82063124500 | 280000 | 280000 | 280000 | 279500 | 1797 |
| 476 | 20250221 | 110100 | 81560704500 | 280000 | 280000 | 280000 | 279500 | 1203 |
| 477 | 20250221 | 110000 | 81224059500 | 280000 | 279500 | 280000 | 279500 | 710 |
| 478 | 20250221 | 105900 | 81025430500 | 279500 | 280000 | 280000 | 279500 | 434 |
| 479 | 20250221 | 105800 | 80904082500 | 279500 | 279500 | 280000 | 279500 | 765 |
| 480 | 20250221 | 105700 | 80689917500 | 280000 | 280000 | 280500 | 279500 | 3966 |
| 481 | 20250221 | 105600 | 79579442000 | 280000 | 280000 | 280000 | 279500 | 743 |
| 482 | 20250221 | 105500 | 79371436000 | 280000 | 279500 | 280000 | 279500 | 166 |
| 483 | 20250221 | 105400 | 79324999000 | 280000 | 280000 | 280000 | 279500 | 1006 |
| 484 | 20250221 | 105300 | 79043744500 | 279500 | 279500 | 280500 | 279500 | 2443 |
| 485 | 20250221 | 105200 | 78359732500 | 279500 | 280000 | 280000 | 279500 | 368 |
| 486 | 20250221 | 105100 | 78256721500 | 280000 | 280000 | 280000 | 279500 | 286 |
| 487 | 20250221 | 105000 | 78176709500 | 279500 | 280000 | 280000 | 279500 | 754 |
| 488 | 20250221 | 104900 | 77965802000 | 280000 | 280000 | 280000 | 279500 | 4374 |
| 489 | 20250221 | 104800 | 76741183500 | 279500 | 280000 | 280000 | 279500 | 379 |
| 490 | 20250221 | 104700 | 76635194000 | 280000 | 280000 | 280000 | 279500 | 316 |
| 491 | 20250221 | 104600 | 76546758000 | 280000 | 279500 | 280000 | 279500 | 484 |
| 492 | 20250221 | 104500 | 76411306000 | 280000 | 280000 | 280000 | 279500 | 236 |
| 493 | 20250221 | 104400 | 76345263000 | 280000 | 279500 | 280000 | 279500 | 723 |
| 494 | 20250221 | 104300 | 76142991000 | 279500 | 280000 | 280000 | 279500 | 670 |
| 495 | 20250221 | 104200 | 75955452000 | 280000 | 280000 | 280000 | 279500 | 1151 |
| 496 | 20250221 | 104100 | 75633195500 | 280000 | 280000 | 280000 | 279500 | 302 |
| 497 | 20250221 | 104000 | 75548681500 | 279500 | 279500 | 280000 | 279500 | 1263 |
| 498 | 20250221 | 103900 | 75195052000 | 280000 | 279500 | 280000 | 279500 | 644 |
| 499 | 20250221 | 103800 | 75014773500 | 279500 | 279000 | 279500 | 278500 | 1006 |
| 500 | 20250221 | 103700 | 74733666500 | 279000 | 278500 | 279500 | 278500 | 1097 |
| 501 | 20250221 | 103600 | 74427633500 | 278500 | 278500 | 279000 | 278500 | 558 |
| 502 | 20250221 | 103500 | 74272185500 | 278500 | 278000 | 279500 | 278000 | 1123 |
| 503 | 20250221 | 103400 | 73959355000 | 278000 | 278500 | 278500 | 278000 | 822 |
| 504 | 20250221 | 103300 | 73730701500 | 278500 | 278000 | 279000 | 278000 | 1899 |
| 505 | 20250221 | 103200 | 73202062000 | 278000 | 278000 | 278500 | 278000 | 1270 |
| 506 | 20250221 | 103100 | 72848927000 | 278000 | 279000 | 279500 | 278000 | 6635 |
| 507 | 20250221 | 103000 | 71001823000 | 279000 | 279500 | 280000 | 279000 | 1792 |
| 508 | 20250221 | 102900 | 70501206500 | 279500 | 279000 | 279500 | 279000 | 1132 |
| 509 | 20250221 | 102800 | 70184973000 | 279000 | 279500 | 280000 | 279000 | 647 |
| 510 | 20250221 | 102700 | 70004270500 | 279500 | 279000 | 280000 | 279000 | 604 |
| 511 | 20250221 | 102600 | 69835455500 | 279000 | 279000 | 279500 | 278500 | 2006 |
| 512 | 20250221 | 102500 | 69275756000 | 279000 | 279500 | 279500 | 279000 | 1123 |
| 513 | 20250221 | 102400 | 68962172000 | 279500 | 280000 | 280000 | 279500 | 1966 |
| 514 | 20250221 | 102300 | 68412632000 | 279500 | 279500 | 280000 | 279500 | 956 |
| 515 | 20250221 | 102200 | 68145042000 | 280000 | 280000 | 280000 | 279500 | 375 |
| 516 | 20250221 | 102100 | 68040114000 | 280000 | 279500 | 280000 | 279000 | 784 |
| 517 | 20250221 | 102000 | 67821015000 | 279000 | 279500 | 279500 | 279000 | 443 |
| 518 | 20250221 | 101900 | 67697286500 | 279500 | 279000 | 279500 | 279000 | 1219 |
| 519 | 20250221 | 101800 | 67357036500 | 279500 | 279500 | 279500 | 279000 | 221 |
| 520 | 20250221 | 101700 | 67295341500 | 279500 | 279000 | 279500 | 279000 | 520 |
| 521 | 20250221 | 101600 | 67150197000 | 279000 | 279000 | 279500 | 279000 | 325 |
| 522 | 20250221 | 101500 | 67059474500 | 279000 | 279000 | 279500 | 279000 | 637 |
| 523 | 20250221 | 101400 | 66881666500 | 279500 | 279500 | 279500 | 279000 | 1352 |
| 524 | 20250221 | 101300 | 66504413000 | 279000 | 279500 | 280000 | 279000 | 548 |
| 525 | 20250221 | 101200 | 66351242000 | 279500 | 280000 | 280000 | 279500 | 461 |
| 526 | 20250221 | 101100 | 66222306000 | 279500 | 278500 | 280500 | 278500 | 1391 |
| 527 | 20250221 | 101000 | 65833381500 | 278500 | 280000 | 280000 | 278500 | 4530 |
| 528 | 20250221 | 100900 | 64568573000 | 279500 | 280000 | 280500 | 279500 | 1158 |
| 529 | 20250221 | 100800 | 64244553500 | 280000 | 279500 | 280500 | 279500 | 568 |
| 530 | 20250221 | 100700 | 64085535000 | 280000 | 280500 | 281000 | 279500 | 3570 |
| 531 | 20250221 | 100600 | 63085307000 | 281000 | 281000 | 281000 | 280500 | 1192 |
| 532 | 20250221 | 100500 | 62750816000 | 281000 | 280500 | 281000 | 280500 | 757 |
| 533 | 20250221 | 100400 | 62538341500 | 281000 | 281500 | 281500 | 280500 | 1222 |
| 534 | 20250221 | 100300 | 62194933000 | 281500 | 281000 | 282000 | 281000 | 1124 |
| 535 | 20250221 | 100200 | 61878548000 | 281000 | 280500 | 281500 | 280500 | 810 |
| 536 | 20250221 | 100100 | 61650981500 | 281000 | 280000 | 281000 | 279500 | 707 |
| 537 | 20250221 | 100000 | 61452938000 | 280000 | 280000 | 280500 | 279500 | 1195 |
| 538 | 20250221 | 095900 | 61118348500 | 279500 | 279500 | 280000 | 279500 | 518 |
| 539 | 20250221 | 095800 | 60973499500 | 279500 | 281000 | 281000 | 279500 | 1855 |
| 540 | 20250221 | 095700 | 60453922500 | 281000 | 282000 | 282000 | 280500 | 3530 |
| 541 | 20250221 | 095600 | 59460971500 | 281500 | 282000 | 282500 | 281500 | 816 |
| 542 | 20250221 | 095500 | 59230932500 | 282000 | 282000 | 283000 | 281500 | 4614 |
| 543 | 20250221 | 095400 | 57927854000 | 282000 | 282000 | 282000 | 281500 | 441 |
| 544 | 20250221 | 095300 | 57803561000 | 282000 | 282000 | 282000 | 281500 | 380 |
| 545 | 20250221 | 095200 | 57696522500 | 282000 | 282000 | 282000 | 281000 | 2443 |
| 546 | 20250221 | 095100 | 57008553000 | 281500 | 280000 | 282000 | 280000 | 4304 |
| 547 | 20250221 | 095000 | 55800529500 | 280000 | 280000 | 280000 | 279500 | 1099 |
| 548 | 20250221 | 094900 | 55493234000 | 280000 | 278000 | 280000 | 277500 | 2208 |
| 549 | 20250221 | 094800 | 54877384000 | 277500 | 278500 | 279000 | 277500 | 3258 |
| 550 | 20250221 | 094700 | 53971297500 | 279000 | 278500 | 279000 | 278500 | 1180 |
| 551 | 20250221 | 094600 | 53642628000 | 278500 | 279000 | 279000 | 278500 | 950 |
| 552 | 20250221 | 094500 | 53377964500 | 278500 | 278500 | 279000 | 278500 | 524 |
| 553 | 20250221 | 094400 | 53231936000 | 278500 | 278500 | 279000 | 278500 | 461 |
| 554 | 20250221 | 094300 | 53103433500 | 278500 | 279000 | 279000 | 278000 | 2338 |
| 555 | 20250221 | 094200 | 52452445000 | 279000 | 279500 | 280500 | 278500 | 2160 |
| 556 | 20250221 | 094100 | 51848266000 | 279500 | 279000 | 280000 | 278500 | 829 |
| 557 | 20250221 | 094000 | 51616606000 | 278500 | 277500 | 279000 | 277500 | 1013 |
| 558 | 20250221 | 093900 | 51334960000 | 278000 | 278000 | 278000 | 277500 | 3942 |
| 559 | 20250221 | 093800 | 50239988000 | 278000 | 278500 | 278500 | 278000 | 2016 |
| 560 | 20250221 | 093700 | 49679187500 | 278500 | 279500 | 280000 | 278000 | 5378 |
| 561 | 20250221 | 093600 | 48178975500 | 279500 | 281500 | 281500 | 279500 | 3116 |
| 562 | 20250221 | 093500 | 47305077000 | 281500 | 281000 | 282000 | 281000 | 1960 |
| 563 | 20250221 | 093400 | 46753368000 | 281500 | 282000 | 282000 | 281000 | 2142 |
| 564 | 20250221 | 093300 | 46150257500 | 282000 | 281500 | 282000 | 281000 | 1374 |
| 565 | 20250221 | 093200 | 45763558000 | 281000 | 281500 | 281500 | 281000 | 1015 |
| 566 | 20250221 | 093100 | 45477938000 | 281500 | 281000 | 281500 | 280500 | 1536 |
| 567 | 20250221 | 093000 | 45046372500 | 281000 | 279500 | 281000 | 279000 | 1748 |
| 568 | 20250221 | 092900 | 44556687000 | 279000 | 280500 | 281000 | 279000 | 2875 |
| 569 | 20250221 | 092800 | 43752083000 | 280500 | 280000 | 281000 | 280000 | 2111 |
| 570 | 20250221 | 092700 | 43160204500 | 280000 | 281500 | 281500 | 280000 | 1606 |
| 571 | 20250221 | 092600 | 42709757000 | 280500 | 280500 | 281500 | 280000 | 4907 |
| 572 | 20250221 | 092500 | 41331856000 | 281000 | 281000 | 281500 | 280500 | 1810 |
| 573 | 20250221 | 092400 | 40823431000 | 280500 | 281500 | 281500 | 280000 | 3985 |
| 574 | 20250221 | 092300 | 39704504500 | 281000 | 279000 | 281500 | 278500 | 6365 |
| 575 | 20250221 | 092200 | 37919873500 | 279000 | 277000 | 279500 | 276500 | 5073 |
| 576 | 20250221 | 092100 | 36508592000 | 276500 | 277500 | 278000 | 276000 | 7248 |
| 577 | 20250221 | 092000 | 34502505500 | 277500 | 278000 | 278500 | 277500 | 3761 |
| 578 | 20250221 | 091900 | 33457530000 | 278000 | 278500 | 279000 | 277500 | 7532 |
| 579 | 20250221 | 091800 | 31363924500 | 278500 | 278500 | 279000 | 278000 | 5837 |
| 580 | 20250221 | 091700 | 29737961000 | 278500 | 280500 | 280500 | 278500 | 11323 |
| 581 | 20250221 | 091600 | 26577265000 | 280500 | 281000 | 281500 | 280000 | 3866 |
| 582 | 20250221 | 091500 | 25492795500 | 281000 | 280500 | 282000 | 280500 | 3288 |
| 583 | 20250221 | 091400 | 24567617000 | 280500 | 282500 | 282500 | 280500 | 9598 |
| 584 | 20250221 | 091300 | 21867339500 | 282500 | 283000 | 283500 | 282000 | 3750 |
| 585 | 20250221 | 091200 | 20807484000 | 282500 | 283000 | 283500 | 282500 | 2750 |
| 586 | 20250221 | 091100 | 20030229000 | 283000 | 282500 | 283500 | 282500 | 4022 |
| 587 | 20250221 | 091000 | 18892852500 | 283000 | 284500 | 285000 | 283000 | 4309 |
| 588 | 20250221 | 090900 | 17671256500 | 285000 | 285000 | 286000 | 284500 | 1503 |
| 589 | 20250221 | 090800 | 17242227000 | 284500 | 285000 | 285500 | 284000 | 2379 |
| 590 | 20250221 | 090700 | 16564374000 | 285000 | 286000 | 287000 | 284500 | 5928 |
| 591 | 20250221 | 090600 | 14869743000 | 286000 | 283500 | 286000 | 283000 | 4802 |
| 592 | 20250221 | 090500 | 13501405000 | 283000 | 283500 | 284000 | 282000 | 10183 |
| 593 | 20250221 | 090400 | 10621654500 | 283500 | 286000 | 287000 | 283000 | 9514 |
| 594 | 20250221 | 090300 | 7909871000 | 286500 | 286500 | 287000 | 285500 | 2310 |
| 595 | 20250221 | 090200 | 7249053500 | 286500 | 284000 | 287000 | 284000 | 4252 |
| 596 | 20250221 | 090100 | 6035629500 | 284500 | 284500 | 285000 | 283000 | 4385 |
| 597 | 20250221 | 090000 | 4790460500 | 283500 | 283500 | 287000 | 283500 | 16753 |