33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 2954 |
| 3 | 20250221 | 182900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 4 | 20250221 | 182800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 5 | 20250221 | 182700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 6 | 20250221 | 182600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 7 | 20250221 | 182500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 8 | 20250221 | 182400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 9 | 20250221 | 182300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 10 | 20250221 | 182200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 11 | 20250221 | 182100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 12 | 20250221 | 182000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 13 | 20250221 | 181900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 14 | 20250221 | 181800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 15 | 20250221 | 181700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 16 | 20250221 | 181600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 17 | 20250221 | 181500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 18 | 20250221 | 181400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 19 | 20250221 | 181300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 20 | 20250221 | 181200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 21 | 20250221 | 181100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 22 | 20250221 | 181000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 23 | 20250221 | 180900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 24 | 20250221 | 180800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 25 | 20250221 | 180700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 26 | 20250221 | 180600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 27 | 20250221 | 180500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 28 | 20250221 | 180400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 29 | 20250221 | 180300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 30 | 20250221 | 180200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 31 | 20250221 | 180100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 32 | 20250221 | 180000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 2954 |
| 33 | 20250221 | 175900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 34 | 20250221 | 175800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 35 | 20250221 | 175700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 36 | 20250221 | 175600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 37 | 20250221 | 175500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 38 | 20250221 | 175400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 39 | 20250221 | 175300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 40 | 20250221 | 175200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 41 | 20250221 | 175100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 42 | 20250221 | 175000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 43 | 20250221 | 174900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 44 | 20250221 | 174800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 45 | 20250221 | 174700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 46 | 20250221 | 174600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 47 | 20250221 | 174500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 48 | 20250221 | 174400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 49 | 20250221 | 174300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 50 | 20250221 | 174200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 51 | 20250221 | 174100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 52 | 20250221 | 174000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 53 | 20250221 | 173900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 54 | 20250221 | 173800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 55 | 20250221 | 173700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 56 | 20250221 | 173600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 57 | 20250221 | 173500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 58 | 20250221 | 173400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 59 | 20250221 | 173300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 60 | 20250221 | 173200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 61 | 20250221 | 173100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 62 | 20250221 | 173000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 2954 |
| 63 | 20250221 | 172900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 64 | 20250221 | 172800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 65 | 20250221 | 172700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 66 | 20250221 | 172600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 67 | 20250221 | 172500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 68 | 20250221 | 172400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 69 | 20250221 | 172300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 70 | 20250221 | 172200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 71 | 20250221 | 172100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 72 | 20250221 | 172000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 73 | 20250221 | 171900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 74 | 20250221 | 171800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 75 | 20250221 | 171700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 76 | 20250221 | 171600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 77 | 20250221 | 171500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 78 | 20250221 | 171400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 79 | 20250221 | 171300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 80 | 20250221 | 171200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 81 | 20250221 | 171100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 82 | 20250221 | 171000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 83 | 20250221 | 170900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 84 | 20250221 | 170800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 85 | 20250221 | 170700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 86 | 20250221 | 170600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 87 | 20250221 | 170500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 88 | 20250221 | 170400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 89 | 20250221 | 170300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 90 | 20250221 | 170200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 91 | 20250221 | 170100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 92 | 20250221 | 170000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 2954 |
| 93 | 20250221 | 165900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 94 | 20250221 | 165800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 95 | 20250221 | 165700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 96 | 20250221 | 165600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 97 | 20250221 | 165500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 98 | 20250221 | 165400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 99 | 20250221 | 165300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 100 | 20250221 | 165200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 101 | 20250221 | 165100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 102 | 20250221 | 165000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 103 | 20250221 | 164900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 104 | 20250221 | 164800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 105 | 20250221 | 164700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 106 | 20250221 | 164600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 107 | 20250221 | 164500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 108 | 20250221 | 164400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 109 | 20250221 | 164300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 110 | 20250221 | 164200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 111 | 20250221 | 164100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 112 | 20250221 | 164000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 113 | 20250221 | 163900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 114 | 20250221 | 163800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 115 | 20250221 | 163700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 116 | 20250221 | 163600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 117 | 20250221 | 163500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 118 | 20250221 | 163400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 119 | 20250221 | 163300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 120 | 20250221 | 163200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 121 | 20250221 | 163100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 122 | 20250221 | 163000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 2954 |
| 123 | 20250221 | 162900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 124 | 20250221 | 162800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 125 | 20250221 | 162700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 126 | 20250221 | 162600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 127 | 20250221 | 162500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 128 | 20250221 | 162400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 129 | 20250221 | 162300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 130 | 20250221 | 162200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 131 | 20250221 | 162100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 132 | 20250221 | 162000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 133 | 20250221 | 161900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 134 | 20250221 | 161800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 135 | 20250221 | 161700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 136 | 20250221 | 161600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 137 | 20250221 | 161500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 138 | 20250221 | 161400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 139 | 20250221 | 161300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 140 | 20250221 | 161200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 141 | 20250221 | 161100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 142 | 20250221 | 161000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 143 | 20250221 | 160900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 144 | 20250221 | 160800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 145 | 20250221 | 160700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 146 | 20250221 | 160600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 147 | 20250221 | 160500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 148 | 20250221 | 160400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 149 | 20250221 | 160300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 150 | 20250221 | 160200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 151 | 20250221 | 160100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 152 | 20250221 | 160000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 2954 |
| 153 | 20250221 | 155900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 154 | 20250221 | 155800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 155 | 20250221 | 155700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 156 | 20250221 | 155600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 157 | 20250221 | 155500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 158 | 20250221 | 155400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 159 | 20250221 | 155300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 160 | 20250221 | 155200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 161 | 20250221 | 155100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 162 | 20250221 | 155000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 163 | 20250221 | 154900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 164 | 20250221 | 154800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 165 | 20250221 | 154700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 166 | 20250221 | 154600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 167 | 20250221 | 154500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 168 | 20250221 | 154400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 169 | 20250221 | 154300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 170 | 20250221 | 154200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 171 | 20250221 | 154100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 172 | 20250221 | 154000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 173 | 20250221 | 153900 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 174 | 20250221 | 153800 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 175 | 20250221 | 153700 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 176 | 20250221 | 153600 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 177 | 20250221 | 153500 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 178 | 20250221 | 153400 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 179 | 20250221 | 153300 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 180 | 20250221 | 153200 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 181 | 20250221 | 153100 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 0 |
| 182 | 20250221 | 153000 | 79016567500 | 376000 | 376000 | 376000 | 376000 | 5908 |
| 183 | 20250221 | 152900 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 184 | 20250221 | 152800 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 185 | 20250221 | 152700 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 186 | 20250221 | 152600 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 187 | 20250221 | 152500 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 188 | 20250221 | 152400 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 189 | 20250221 | 152300 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 190 | 20250221 | 152200 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 191 | 20250221 | 152100 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 192 | 20250221 | 152000 | 77905863500 | 376500 | 376500 | 376500 | 376500 | 0 |
| 193 | 20250221 | 151900 | 77905863500 | 376500 | 377000 | 377500 | 376500 | 395 |
| 194 | 20250221 | 151800 | 77756923000 | 377000 | 376000 | 377500 | 376000 | 529 |
| 195 | 20250221 | 151700 | 77557582000 | 376000 | 377000 | 377500 | 376000 | 943 |
| 196 | 20250221 | 151600 | 77202283000 | 377000 | 377000 | 377500 | 377000 | 339 |
| 197 | 20250221 | 151500 | 77074388000 | 377500 | 377000 | 377500 | 377000 | 361 |
| 198 | 20250221 | 151400 | 76938183500 | 376500 | 377000 | 378000 | 376500 | 318 |
| 199 | 20250221 | 151300 | 76818203500 | 376500 | 376000 | 377000 | 376000 | 495 |
| 200 | 20250221 | 151200 | 76631781500 | 376000 | 376000 | 376500 | 376000 | 408 |
| 201 | 20250221 | 151100 | 76478243500 | 376000 | 375500 | 377000 | 375500 | 535 |
| 202 | 20250221 | 151000 | 76276845500 | 376500 | 375500 | 376500 | 375500 | 642 |
| 203 | 20250221 | 150900 | 76035482500 | 375500 | 375500 | 376500 | 375000 | 1103 |
| 204 | 20250221 | 150800 | 75621064500 | 375500 | 376000 | 376500 | 375500 | 538 |
| 205 | 20250221 | 150700 | 75418778000 | 376000 | 377000 | 377500 | 375500 | 1332 |
| 206 | 20250221 | 150600 | 74917508000 | 377000 | 377500 | 377500 | 377000 | 401 |
| 207 | 20250221 | 150500 | 74766249500 | 377000 | 377000 | 377500 | 376500 | 428 |
| 208 | 20250221 | 150400 | 74604880000 | 377000 | 377000 | 377500 | 377000 | 497 |
| 209 | 20250221 | 150300 | 74417393500 | 377000 | 376500 | 377500 | 375500 | 725 |
| 210 | 20250221 | 150200 | 74144460000 | 376000 | 377500 | 377500 | 376000 | 670 |
| 211 | 20250221 | 150100 | 73891931500 | 377000 | 378500 | 379000 | 377000 | 637 |
| 212 | 20250221 | 150000 | 73650970000 | 378500 | 379000 | 379000 | 378000 | 274 |
| 213 | 20250221 | 145900 | 73547200000 | 379000 | 379000 | 380000 | 378500 | 944 |
| 214 | 20250221 | 145800 | 73189312500 | 378500 | 378500 | 379000 | 378500 | 337 |
| 215 | 20250221 | 145700 | 73061649500 | 379000 | 378500 | 379000 | 377000 | 1082 |
| 216 | 20250221 | 145600 | 72652708000 | 378500 | 378500 | 379000 | 378000 | 492 |
| 217 | 20250221 | 145500 | 72466382500 | 378500 | 376000 | 378500 | 376000 | 561 |
| 218 | 20250221 | 145400 | 72254605500 | 376500 | 375500 | 377000 | 375500 | 411 |
| 219 | 20250221 | 145300 | 72100026500 | 375500 | 375500 | 376000 | 375500 | 366 |
| 220 | 20250221 | 145200 | 71962516000 | 375500 | 376000 | 376000 | 375500 | 271 |
| 221 | 20250221 | 145100 | 71860718000 | 376000 | 375500 | 376500 | 375500 | 383 |
| 222 | 20250221 | 145000 | 71716688500 | 375500 | 375500 | 376000 | 375000 | 372 |
| 223 | 20250221 | 144900 | 71576967000 | 375000 | 375500 | 376000 | 375000 | 321 |
| 224 | 20250221 | 144800 | 71456420000 | 375500 | 375000 | 376500 | 375000 | 426 |
| 225 | 20250221 | 144700 | 71296282500 | 375000 | 375500 | 376000 | 374500 | 442 |
| 226 | 20250221 | 144600 | 71130464000 | 375500 | 375500 | 376500 | 374500 | 1377 |
| 227 | 20250221 | 144500 | 70613727000 | 376500 | 379000 | 379500 | 375500 | 1431 |
| 228 | 20250221 | 144400 | 70073336000 | 379500 | 379500 | 379500 | 379000 | 181 |
| 229 | 20250221 | 144300 | 70004677000 | 379000 | 379000 | 379500 | 378500 | 201 |
| 230 | 20250221 | 144200 | 69928446500 | 379000 | 379000 | 379500 | 378500 | 320 |
| 231 | 20250221 | 144100 | 69807048000 | 378500 | 379000 | 379500 | 378500 | 1044 |
| 232 | 20250221 | 144000 | 69411432000 | 379000 | 379500 | 380000 | 379000 | 516 |
| 233 | 20250221 | 143900 | 69215478500 | 380000 | 379500 | 380000 | 379500 | 1680 |
| 234 | 20250221 | 143800 | 68577139000 | 379500 | 379500 | 380000 | 379000 | 458 |
| 235 | 20250221 | 143700 | 68403327000 | 379500 | 379000 | 380000 | 379000 | 1082 |
| 236 | 20250221 | 143600 | 67992436500 | 379500 | 377500 | 379500 | 377500 | 1043 |
| 237 | 20250221 | 143500 | 67596878000 | 378000 | 378000 | 379500 | 377000 | 1185 |
| 238 | 20250221 | 143400 | 67148768500 | 377500 | 377500 | 378000 | 377000 | 321 |
| 239 | 20250221 | 143300 | 67027533500 | 377500 | 378000 | 379500 | 377500 | 1474 |
| 240 | 20250221 | 143200 | 66469203500 | 377500 | 377000 | 378000 | 376500 | 615 |
| 241 | 20250221 | 143100 | 66237340500 | 377500 | 377500 | 378000 | 377500 | 353 |
| 242 | 20250221 | 143000 | 66103996500 | 377500 | 375000 | 377500 | 375000 | 1794 |
| 243 | 20250221 | 142900 | 65428803000 | 375000 | 378500 | 379000 | 375000 | 1712 |
| 244 | 20250221 | 142800 | 64782959500 | 378500 | 379000 | 379000 | 378500 | 649 |
| 245 | 20250221 | 142700 | 64537226500 | 379000 | 378000 | 379000 | 378000 | 497 |
| 246 | 20250221 | 142600 | 64349034000 | 378500 | 379500 | 380000 | 377500 | 2023 |
| 247 | 20250221 | 142500 | 63583214500 | 379500 | 379000 | 380000 | 378500 | 965 |
| 248 | 20250221 | 142400 | 63217096500 | 379000 | 378500 | 379000 | 378000 | 277 |
| 249 | 20250221 | 142300 | 63112198000 | 378500 | 378500 | 379500 | 378000 | 825 |
| 250 | 20250221 | 142200 | 62799627500 | 378000 | 378000 | 378500 | 377000 | 1070 |
| 251 | 20250221 | 142100 | 62395268500 | 377500 | 376000 | 378000 | 376000 | 387 |
| 252 | 20250221 | 142000 | 62249113000 | 376500 | 377000 | 377500 | 376500 | 682 |
| 253 | 20250221 | 141900 | 61992119500 | 377000 | 377000 | 378000 | 376500 | 3235 |
| 254 | 20250221 | 141800 | 60771330000 | 376500 | 375000 | 377500 | 374500 | 3577 |
| 255 | 20250221 | 141700 | 59425615000 | 375000 | 375000 | 375000 | 374500 | 454 |
| 256 | 20250221 | 141600 | 59255384500 | 375000 | 374000 | 375000 | 373500 | 1070 |
| 257 | 20250221 | 141500 | 58854958000 | 373500 | 373500 | 374000 | 373000 | 345 |
| 258 | 20250221 | 141400 | 58726068500 | 373500 | 373500 | 373500 | 373000 | 163 |
| 259 | 20250221 | 141300 | 58665207000 | 373500 | 373000 | 373500 | 373000 | 196 |
| 260 | 20250221 | 141200 | 58592021500 | 373000 | 371500 | 373500 | 371500 | 1360 |
| 261 | 20250221 | 141100 | 58085380000 | 371500 | 373000 | 373000 | 371500 | 398 |
| 262 | 20250221 | 141000 | 57937248500 | 373000 | 373000 | 373000 | 372500 | 252 |
| 263 | 20250221 | 140900 | 57843261500 | 372500 | 372500 | 373000 | 372500 | 257 |
| 264 | 20250221 | 140800 | 57747444000 | 373000 | 372500 | 373000 | 372500 | 189 |
| 265 | 20250221 | 140700 | 57677012000 | 373000 | 373000 | 373000 | 372500 | 164 |
| 266 | 20250221 | 140600 | 57615879000 | 373000 | 373000 | 373000 | 372500 | 113 |
| 267 | 20250221 | 140500 | 57573754000 | 373000 | 373500 | 373500 | 372000 | 188 |
| 268 | 20250221 | 140400 | 57503660500 | 373500 | 373000 | 373500 | 372500 | 236 |
| 269 | 20250221 | 140300 | 57415619000 | 372500 | 373000 | 373000 | 372500 | 102 |
| 270 | 20250221 | 140200 | 57377594000 | 373000 | 373000 | 373000 | 372500 | 77 |
| 271 | 20250221 | 140100 | 57348888000 | 373000 | 372500 | 373000 | 372000 | 137 |
| 272 | 20250221 | 140000 | 57297858000 | 372000 | 372000 | 372500 | 372000 | 151 |
| 273 | 20250221 | 135900 | 57241623000 | 372000 | 372500 | 373500 | 372000 | 209 |
| 274 | 20250221 | 135800 | 57163734000 | 373000 | 372500 | 373000 | 372500 | 188 |
| 275 | 20250221 | 135700 | 57093626000 | 373000 | 373000 | 373500 | 372500 | 338 |
| 276 | 20250221 | 135600 | 56967627000 | 373500 | 373000 | 373500 | 372500 | 224 |
| 277 | 20250221 | 135500 | 56884086500 | 372500 | 372500 | 373000 | 372500 | 251 |
| 278 | 20250221 | 135400 | 56790529500 | 372500 | 373000 | 373500 | 372500 | 236 |
| 279 | 20250221 | 135300 | 56702489000 | 373000 | 373000 | 373500 | 372500 | 1471 |
| 280 | 20250221 | 135200 | 56153712000 | 373500 | 372000 | 373500 | 372000 | 388 |
| 281 | 20250221 | 135100 | 56009012500 | 372500 | 375500 | 375500 | 372500 | 753 |
| 282 | 20250221 | 135000 | 55727337500 | 375000 | 375000 | 375500 | 374500 | 1135 |
| 283 | 20250221 | 134900 | 55301721000 | 375000 | 373500 | 375000 | 373500 | 725 |
| 284 | 20250221 | 134800 | 55030320000 | 374000 | 373000 | 374500 | 372500 | 1874 |
| 285 | 20250221 | 134700 | 54329970000 | 372500 | 372500 | 373000 | 372000 | 447 |
| 286 | 20250221 | 134600 | 54163464000 | 372500 | 371500 | 372500 | 371000 | 679 |
| 287 | 20250221 | 134500 | 53910897000 | 371000 | 372000 | 372000 | 371000 | 255 |
| 288 | 20250221 | 134400 | 53816072000 | 371500 | 371000 | 371500 | 371000 | 204 |
| 289 | 20250221 | 134300 | 53740307500 | 371000 | 371000 | 371500 | 371000 | 158 |
| 290 | 20250221 | 134200 | 53681632500 | 371500 | 371500 | 371500 | 371000 | 249 |
| 291 | 20250221 | 134100 | 53589143000 | 371000 | 371500 | 371500 | 371000 | 127 |
| 292 | 20250221 | 134000 | 53541995500 | 371500 | 371000 | 371500 | 370500 | 270 |
| 293 | 20250221 | 133900 | 53441752000 | 371000 | 370500 | 371000 | 370000 | 241 |
| 294 | 20250221 | 133800 | 53352388500 | 370500 | 371000 | 371000 | 370000 | 387 |
| 295 | 20250221 | 133700 | 53208882500 | 370500 | 371000 | 371000 | 370500 | 171 |
| 296 | 20250221 | 133600 | 53145485000 | 371000 | 370000 | 371000 | 369500 | 237 |
| 297 | 20250221 | 133500 | 53057694000 | 369500 | 371500 | 371500 | 369500 | 263 |
| 298 | 20250221 | 133400 | 52960123000 | 371000 | 371500 | 371500 | 371000 | 175 |
| 299 | 20250221 | 133300 | 52895136000 | 371500 | 370500 | 371500 | 370500 | 243 |
| 300 | 20250221 | 133200 | 52804942000 | 371000 | 370500 | 371000 | 370000 | 347 |
| 301 | 20250221 | 133100 | 52676316500 | 369500 | 369500 | 370500 | 369500 | 186 |
| 302 | 20250221 | 133000 | 52607470000 | 370000 | 370000 | 370500 | 369500 | 460 |
| 303 | 20250221 | 132900 | 52437226000 | 369500 | 369500 | 371000 | 369500 | 233 |
| 304 | 20250221 | 132800 | 52350962000 | 369500 | 369500 | 370500 | 369000 | 299 |
| 305 | 20250221 | 132700 | 52240423000 | 370000 | 370000 | 370500 | 369500 | 741 |
| 306 | 20250221 | 132600 | 51966089000 | 370000 | 367500 | 370000 | 367000 | 1482 |
| 307 | 20250221 | 132500 | 51419409000 | 368000 | 367000 | 368000 | 366500 | 785 |
| 308 | 20250221 | 132400 | 51131024500 | 367500 | 368000 | 368000 | 367000 | 277 |
| 309 | 20250221 | 132300 | 51029209000 | 368000 | 367500 | 368000 | 367500 | 85 |
| 310 | 20250221 | 132200 | 50997942000 | 367500 | 368000 | 368000 | 367000 | 221 |
| 311 | 20250221 | 132100 | 50916673500 | 368000 | 369000 | 369500 | 368000 | 385 |
| 312 | 20250221 | 132000 | 50774633000 | 369500 | 369000 | 369500 | 369000 | 72 |
| 313 | 20250221 | 131900 | 50748044500 | 369000 | 368000 | 369500 | 368000 | 368 |
| 314 | 20250221 | 131800 | 50612346000 | 368500 | 368000 | 368500 | 367500 | 285 |
| 315 | 20250221 | 131700 | 50507470000 | 368000 | 368500 | 368500 | 367500 | 178 |
| 316 | 20250221 | 131600 | 50441983500 | 368000 | 368500 | 368500 | 368000 | 153 |
| 317 | 20250221 | 131500 | 50385620500 | 368000 | 368500 | 368500 | 368000 | 139 |
| 318 | 20250221 | 131400 | 50334447000 | 368500 | 368500 | 369000 | 368000 | 124 |
| 319 | 20250221 | 131300 | 50288746500 | 369000 | 369000 | 369500 | 368500 | 319 |
| 320 | 20250221 | 131200 | 50171050500 | 369500 | 369000 | 369500 | 368000 | 966 |
| 321 | 20250221 | 131100 | 49814883000 | 369500 | 369000 | 369500 | 369000 | 292 |
| 322 | 20250221 | 131000 | 49707062000 | 369000 | 369000 | 369500 | 369000 | 93 |
| 323 | 20250221 | 130900 | 49672729000 | 369000 | 369000 | 370000 | 369000 | 264 |
| 324 | 20250221 | 130800 | 49575186500 | 370000 | 370500 | 370500 | 369000 | 532 |
| 325 | 20250221 | 130700 | 49378512000 | 370000 | 372000 | 372000 | 370000 | 328 |
| 326 | 20250221 | 130600 | 49256818500 | 372000 | 372000 | 372000 | 371500 | 82 |
| 327 | 20250221 | 130500 | 49226329000 | 372000 | 372000 | 372500 | 371500 | 42 |
| 328 | 20250221 | 130400 | 49210706500 | 372000 | 372000 | 372500 | 371500 | 320 |
| 329 | 20250221 | 130300 | 49091624500 | 372000 | 371500 | 372500 | 371500 | 265 |
| 330 | 20250221 | 130200 | 48993019000 | 372000 | 371500 | 372000 | 371500 | 291 |
| 331 | 20250221 | 130100 | 48884772500 | 371500 | 371500 | 372000 | 371500 | 84 |
| 332 | 20250221 | 130000 | 48853542500 | 372000 | 370500 | 372000 | 370500 | 374 |
| 333 | 20250221 | 125900 | 48714648500 | 370500 | 371000 | 371500 | 370000 | 186 |
| 334 | 20250221 | 125800 | 48645691500 | 371500 | 371500 | 371500 | 371000 | 155 |
| 335 | 20250221 | 125700 | 48588168500 | 371000 | 371500 | 371500 | 370500 | 612 |
| 336 | 20250221 | 125600 | 48361348500 | 371500 | 370500 | 371500 | 370500 | 205 |
| 337 | 20250221 | 125500 | 48285296000 | 370500 | 371000 | 371000 | 370500 | 64 |
| 338 | 20250221 | 125400 | 48261567500 | 371000 | 371000 | 371000 | 370500 | 132 |
| 339 | 20250221 | 125300 | 48212634000 | 371000 | 371000 | 371000 | 370500 | 98 |
| 340 | 20250221 | 125200 | 48176312000 | 370500 | 370500 | 371000 | 370000 | 124 |
| 341 | 20250221 | 125100 | 48130365500 | 370000 | 370000 | 370500 | 370000 | 245 |
| 342 | 20250221 | 125000 | 48039611500 | 370000 | 370000 | 370500 | 369500 | 320 |
| 343 | 20250221 | 124900 | 47921164500 | 370000 | 371500 | 371500 | 370000 | 318 |
| 344 | 20250221 | 124800 | 47803365000 | 371000 | 370500 | 371500 | 370500 | 308 |
| 345 | 20250221 | 124700 | 47689135000 | 370000 | 370500 | 371000 | 370000 | 243 |
| 346 | 20250221 | 124600 | 47599034000 | 371000 | 372000 | 372000 | 370500 | 312 |
| 347 | 20250221 | 124500 | 47483169000 | 372000 | 372000 | 372000 | 371500 | 79 |
| 348 | 20250221 | 124400 | 47453797500 | 371500 | 371500 | 372000 | 371500 | 103 |
| 349 | 20250221 | 124300 | 47415490500 | 371500 | 371500 | 372000 | 371500 | 154 |
| 350 | 20250221 | 124200 | 47358213500 | 372000 | 370000 | 372000 | 370000 | 364 |
| 351 | 20250221 | 124100 | 47223153000 | 370000 | 370500 | 370500 | 370000 | 59 |
| 352 | 20250221 | 124000 | 47201300500 | 370500 | 370500 | 370500 | 370000 | 358 |
| 353 | 20250221 | 123900 | 47068675000 | 370000 | 370500 | 370500 | 370000 | 72 |
| 354 | 20250221 | 123800 | 47042017000 | 370500 | 370500 | 371000 | 370000 | 115 |
| 355 | 20250221 | 123700 | 46999409000 | 371000 | 370500 | 371000 | 370500 | 102 |
| 356 | 20250221 | 123600 | 46961589000 | 371000 | 371000 | 371000 | 370000 | 179 |
| 357 | 20250221 | 123500 | 46895251500 | 371000 | 371500 | 371500 | 370500 | 154 |
| 358 | 20250221 | 123400 | 46838114000 | 371500 | 371500 | 371500 | 371000 | 104 |
| 359 | 20250221 | 123300 | 46799486000 | 371000 | 370500 | 371500 | 370500 | 413 |
| 360 | 20250221 | 123200 | 46646196000 | 370500 | 371000 | 371000 | 370500 | 63 |
| 361 | 20250221 | 123100 | 46622846500 | 370500 | 370500 | 371000 | 370500 | 70 |
| 362 | 20250221 | 123000 | 46596890500 | 371000 | 371000 | 371000 | 370500 | 71 |
| 363 | 20250221 | 122900 | 46570559500 | 370500 | 371000 | 371000 | 370500 | 59 |
| 364 | 20250221 | 122800 | 46548691500 | 370500 | 370500 | 371000 | 370500 | 50 |
| 365 | 20250221 | 122700 | 46530150000 | 371000 | 371000 | 371000 | 370500 | 65 |
| 366 | 20250221 | 122600 | 46506045500 | 371000 | 370500 | 371000 | 370500 | 44 |
| 367 | 20250221 | 122500 | 46489730500 | 371000 | 370500 | 371000 | 370000 | 98 |
| 368 | 20250221 | 122400 | 46453421000 | 370500 | 370000 | 370500 | 370000 | 80 |
| 369 | 20250221 | 122300 | 46423789500 | 370500 | 371000 | 371000 | 370000 | 105 |
| 370 | 20250221 | 122200 | 46384888500 | 370500 | 371000 | 371000 | 370500 | 109 |
| 371 | 20250221 | 122100 | 46344490000 | 371000 | 371000 | 371000 | 370500 | 88 |
| 372 | 20250221 | 122000 | 46311860000 | 371000 | 371000 | 371500 | 370500 | 140 |
| 373 | 20250221 | 121900 | 46259914500 | 370500 | 371000 | 371000 | 370500 | 81 |
| 374 | 20250221 | 121800 | 46229883500 | 371000 | 370000 | 371000 | 370000 | 297 |
| 375 | 20250221 | 121700 | 46119854000 | 370500 | 370000 | 370500 | 370000 | 55 |
| 376 | 20250221 | 121600 | 46099487000 | 370000 | 370500 | 371000 | 370000 | 116 |
| 377 | 20250221 | 121500 | 46056515000 | 371000 | 370500 | 371000 | 370500 | 67 |
| 378 | 20250221 | 121400 | 46031672000 | 371000 | 371000 | 371000 | 370500 | 333 |
| 379 | 20250221 | 121300 | 45908276500 | 370500 | 371500 | 371500 | 370500 | 139 |
| 380 | 20250221 | 121200 | 45856708500 | 371500 | 371500 | 371500 | 371000 | 184 |
| 381 | 20250221 | 121100 | 45788361500 | 371000 | 371000 | 371500 | 371000 | 46 |
| 382 | 20250221 | 121000 | 45771285000 | 371500 | 371500 | 371500 | 371000 | 94 |
| 383 | 20250221 | 120900 | 45736384000 | 371000 | 371500 | 371500 | 370500 | 55 |
| 384 | 20250221 | 120800 | 45715965000 | 371500 | 371500 | 371500 | 370500 | 84 |
| 385 | 20250221 | 120700 | 45684792000 | 371500 | 371000 | 371500 | 370500 | 323 |
| 386 | 20250221 | 120600 | 45564955500 | 370500 | 371000 | 371000 | 370500 | 98 |
| 387 | 20250221 | 120500 | 45528610000 | 371000 | 370500 | 371000 | 370500 | 71 |
| 388 | 20250221 | 120400 | 45502297500 | 370500 | 370500 | 371000 | 370500 | 85 |
| 389 | 20250221 | 120300 | 45470778000 | 370500 | 371000 | 371500 | 370500 | 129 |
| 390 | 20250221 | 120200 | 45422926000 | 371000 | 371000 | 371500 | 371000 | 115 |
| 391 | 20250221 | 120100 | 45380240000 | 371500 | 372500 | 372500 | 371500 | 309 |
| 392 | 20250221 | 120000 | 45265367500 | 372000 | 372000 | 372500 | 371500 | 89 |
| 393 | 20250221 | 115900 | 45232240000 | 372500 | 373000 | 373000 | 371500 | 136 |
| 394 | 20250221 | 115800 | 45181566500 | 372000 | 370000 | 373000 | 370000 | 2137 |
| 395 | 20250221 | 115700 | 44385757000 | 370000 | 370000 | 370500 | 370000 | 175 |
| 396 | 20250221 | 115600 | 44320974500 | 370500 | 371500 | 372000 | 370000 | 643 |
| 397 | 20250221 | 115500 | 44082692000 | 372000 | 372500 | 372500 | 371500 | 199 |
| 398 | 20250221 | 115400 | 44008702500 | 372500 | 372000 | 372500 | 372000 | 113 |
| 399 | 20250221 | 115300 | 43966630000 | 372500 | 372500 | 372500 | 372000 | 182 |
| 400 | 20250221 | 115200 | 43898873500 | 372000 | 373000 | 373000 | 372000 | 128 |
| 401 | 20250221 | 115100 | 43851215500 | 372000 | 372000 | 372500 | 372000 | 295 |
| 402 | 20250221 | 115000 | 43741345500 | 372500 | 372000 | 372500 | 372000 | 78 |
| 403 | 20250221 | 114900 | 43712309500 | 372000 | 372000 | 372000 | 371000 | 265 |
| 404 | 20250221 | 114800 | 43613862500 | 372000 | 371500 | 372000 | 371500 | 179 |
| 405 | 20250221 | 114700 | 43547288000 | 372500 | 371500 | 372500 | 371500 | 100 |
| 406 | 20250221 | 114600 | 43510072000 | 372000 | 372500 | 373000 | 372000 | 263 |
| 407 | 20250221 | 114500 | 43412139000 | 372500 | 373000 | 373000 | 372500 | 138 |
| 408 | 20250221 | 114400 | 43360704500 | 372500 | 371500 | 373000 | 371000 | 309 |
| 409 | 20250221 | 114300 | 43245809500 | 371500 | 372500 | 373000 | 371500 | 349 |
| 410 | 20250221 | 114200 | 43115966000 | 372500 | 373000 | 373000 | 372500 | 105 |
| 411 | 20250221 | 114100 | 43076823500 | 372500 | 372500 | 373000 | 372000 | 216 |
| 412 | 20250221 | 114000 | 42996334500 | 372000 | 372000 | 372500 | 372000 | 182 |
| 413 | 20250221 | 113900 | 42928585000 | 372000 | 372500 | 373000 | 372000 | 314 |
| 414 | 20250221 | 113800 | 42811553000 | 372500 | 373000 | 373000 | 372500 | 151 |
| 415 | 20250221 | 113700 | 42755243000 | 372500 | 373500 | 374000 | 372000 | 608 |
| 416 | 20250221 | 113600 | 42528443000 | 373500 | 374500 | 375000 | 373500 | 370 |
| 417 | 20250221 | 113500 | 42389864000 | 374000 | 374000 | 375000 | 374000 | 314 |
| 418 | 20250221 | 113400 | 42272296000 | 374000 | 375000 | 375500 | 373500 | 462 |
| 419 | 20250221 | 113300 | 42099214000 | 375000 | 375000 | 375000 | 374000 | 181 |
| 420 | 20250221 | 113200 | 42031386500 | 374500 | 374500 | 375000 | 374000 | 206 |
| 421 | 20250221 | 113100 | 41954233000 | 374500 | 373500 | 375500 | 373000 | 397 |
| 422 | 20250221 | 113000 | 41805618000 | 373000 | 375000 | 375000 | 373000 | 541 |
| 423 | 20250221 | 112900 | 41603400000 | 374500 | 374500 | 374500 | 374000 | 310 |
| 424 | 20250221 | 112800 | 41487331500 | 374500 | 374500 | 375000 | 373000 | 718 |
| 425 | 20250221 | 112700 | 41218617500 | 374500 | 376500 | 376500 | 374500 | 691 |
| 426 | 20250221 | 112600 | 40959242000 | 376500 | 375500 | 376500 | 375000 | 1265 |
| 427 | 20250221 | 112500 | 40484044000 | 375000 | 375500 | 375500 | 375000 | 357 |
| 428 | 20250221 | 112400 | 40350018500 | 375000 | 373500 | 375500 | 373500 | 695 |
| 429 | 20250221 | 112300 | 40089753000 | 373500 | 375500 | 375500 | 373000 | 504 |
| 430 | 20250221 | 112200 | 39900988000 | 375500 | 375000 | 375500 | 374500 | 586 |
| 431 | 20250221 | 112100 | 39681187500 | 375000 | 374500 | 375000 | 374500 | 286 |
| 432 | 20250221 | 112000 | 39573964500 | 375000 | 374500 | 375000 | 374500 | 1180 |
| 433 | 20250221 | 111900 | 39131545500 | 374500 | 374500 | 375000 | 374000 | 511 |
| 434 | 20250221 | 111800 | 38940129500 | 374500 | 373500 | 374500 | 373000 | 381 |
| 435 | 20250221 | 111700 | 38797684500 | 373000 | 372000 | 374000 | 371500 | 1414 |
| 436 | 20250221 | 111600 | 38270472500 | 371500 | 370000 | 372000 | 370000 | 545 |
| 437 | 20250221 | 111500 | 38068343000 | 369500 | 370000 | 370000 | 369500 | 179 |
| 438 | 20250221 | 111400 | 38002148500 | 370000 | 370000 | 370000 | 369500 | 119 |
| 439 | 20250221 | 111300 | 37958129500 | 370000 | 369500 | 370000 | 369000 | 273 |
| 440 | 20250221 | 111200 | 37857252000 | 369500 | 369500 | 370000 | 368500 | 405 |
| 441 | 20250221 | 111100 | 37707661000 | 369500 | 370000 | 370000 | 368500 | 750 |
| 442 | 20250221 | 111000 | 37430696000 | 369500 | 368000 | 369500 | 367500 | 527 |
| 443 | 20250221 | 110900 | 37236508500 | 367500 | 367500 | 368500 | 367500 | 725 |
| 444 | 20250221 | 110800 | 36969783500 | 367500 | 370000 | 370500 | 367500 | 793 |
| 445 | 20250221 | 110700 | 36677014000 | 370000 | 371000 | 371000 | 370000 | 281 |
| 446 | 20250221 | 110600 | 36572870000 | 371000 | 371000 | 372000 | 370500 | 966 |
| 447 | 20250221 | 110500 | 36214222500 | 371000 | 371000 | 372000 | 370500 | 1081 |
| 448 | 20250221 | 110400 | 35812951000 | 371500 | 372000 | 372000 | 371000 | 441 |
| 449 | 20250221 | 110300 | 35649014000 | 372000 | 372500 | 372500 | 371000 | 821 |
| 450 | 20250221 | 110200 | 35343823000 | 372500 | 373500 | 374000 | 371500 | 779 |
| 451 | 20250221 | 110100 | 35053719500 | 374000 | 371500 | 374000 | 371500 | 1534 |
| 452 | 20250221 | 110000 | 34481457000 | 371500 | 371500 | 372000 | 369000 | 1560 |
| 453 | 20250221 | 105900 | 33903503500 | 370500 | 372000 | 373000 | 370500 | 608 |
| 454 | 20250221 | 105800 | 33677330000 | 372500 | 372500 | 373000 | 371500 | 626 |
| 455 | 20250221 | 105700 | 33444373000 | 372500 | 372500 | 374000 | 372000 | 691 |
| 456 | 20250221 | 105600 | 33186611000 | 372500 | 373000 | 373000 | 372000 | 936 |
| 457 | 20250221 | 105500 | 32837748000 | 373000 | 373500 | 374000 | 371500 | 2522 |
| 458 | 20250221 | 105400 | 31896214500 | 373000 | 371000 | 373500 | 370500 | 1206 |
| 459 | 20250221 | 105300 | 31447342000 | 370500 | 370000 | 370500 | 369500 | 549 |
| 460 | 20250221 | 105200 | 31244111000 | 370500 | 369500 | 371000 | 369500 | 923 |
| 461 | 20250221 | 105100 | 30902398000 | 369500 | 369000 | 370000 | 369000 | 1904 |
| 462 | 20250221 | 105000 | 30198169500 | 369000 | 368500 | 369000 | 368000 | 939 |
| 463 | 20250221 | 104900 | 29851972000 | 368500 | 368000 | 368500 | 366500 | 1597 |
| 464 | 20250221 | 104800 | 29264048500 | 368000 | 366500 | 368000 | 366000 | 901 |
| 465 | 20250221 | 104700 | 28933098000 | 366500 | 366500 | 367000 | 366000 | 603 |
| 466 | 20250221 | 104600 | 28712041500 | 366500 | 364500 | 366500 | 364000 | 2353 |
| 467 | 20250221 | 104500 | 27852803500 | 363000 | 362000 | 364500 | 362000 | 2078 |
| 468 | 20250221 | 104400 | 27096773500 | 363000 | 362500 | 363000 | 362000 | 436 |
| 469 | 20250221 | 104300 | 26938735500 | 362500 | 361500 | 362500 | 361500 | 161 |
| 470 | 20250221 | 104200 | 26880441000 | 361500 | 362000 | 362500 | 361000 | 381 |
| 471 | 20250221 | 104100 | 26742552500 | 361000 | 362000 | 362000 | 361000 | 217 |
| 472 | 20250221 | 104000 | 26664059000 | 362000 | 361000 | 362000 | 361000 | 346 |
| 473 | 20250221 | 103900 | 26538891500 | 361500 | 361000 | 361500 | 360500 | 115 |
| 474 | 20250221 | 103800 | 26497380500 | 360500 | 360500 | 361500 | 360500 | 193 |
| 475 | 20250221 | 103700 | 26427724500 | 360500 | 360000 | 362000 | 360000 | 122 |
| 476 | 20250221 | 103600 | 26383668000 | 360500 | 361000 | 361000 | 360500 | 119 |
| 477 | 20250221 | 103500 | 26340743500 | 361000 | 360000 | 361000 | 360000 | 75 |
| 478 | 20250221 | 103400 | 26313699500 | 359500 | 360500 | 361000 | 359500 | 143 |
| 479 | 20250221 | 103300 | 26262190500 | 361000 | 360500 | 361000 | 360500 | 76 |
| 480 | 20250221 | 103200 | 26234758500 | 360500 | 361000 | 361500 | 360000 | 264 |
| 481 | 20250221 | 103100 | 26139484000 | 361000 | 360000 | 361500 | 360000 | 438 |
| 482 | 20250221 | 103000 | 25981576500 | 359500 | 361000 | 363000 | 359500 | 1257 |
| 483 | 20250221 | 102900 | 25527704500 | 360500 | 360500 | 361000 | 359500 | 215 |
| 484 | 20250221 | 102800 | 25450260000 | 361000 | 363500 | 363500 | 359500 | 1184 |
| 485 | 20250221 | 102700 | 25022567000 | 363500 | 362500 | 363500 | 361500 | 157 |
| 486 | 20250221 | 102600 | 24965612000 | 362500 | 363500 | 364000 | 362500 | 407 |
| 487 | 20250221 | 102500 | 24817799000 | 363000 | 363500 | 364000 | 361000 | 464 |
| 488 | 20250221 | 102400 | 24649363000 | 363500 | 363000 | 364000 | 359500 | 1645 |
| 489 | 20250221 | 102300 | 24052271500 | 363000 | 358500 | 363000 | 357000 | 1013 |
| 490 | 20250221 | 102200 | 23686558000 | 359500 | 360000 | 360000 | 357500 | 323 |
| 491 | 20250221 | 102100 | 23570635500 | 359500 | 360000 | 361000 | 359500 | 275 |
| 492 | 20250221 | 102000 | 23471570000 | 359500 | 360500 | 360500 | 359000 | 78 |
| 493 | 20250221 | 101900 | 23443481000 | 359000 | 359500 | 360500 | 359000 | 181 |
| 494 | 20250221 | 101800 | 23378327000 | 360000 | 357000 | 360000 | 356500 | 616 |
| 495 | 20250221 | 101700 | 23158138500 | 357000 | 357500 | 359500 | 356000 | 693 |
| 496 | 20250221 | 101600 | 22910070500 | 358000 | 356000 | 358000 | 356000 | 431 |
| 497 | 20250221 | 101500 | 22756350500 | 356000 | 357000 | 357000 | 353000 | 2285 |
| 498 | 20250221 | 101400 | 21943474000 | 357500 | 361000 | 362000 | 357000 | 1892 |
| 499 | 20250221 | 101300 | 21262920000 | 360500 | 363500 | 363500 | 360500 | 930 |
| 500 | 20250221 | 101200 | 20927028000 | 364000 | 364500 | 364500 | 363500 | 356 |
| 501 | 20250221 | 101100 | 20797390000 | 364500 | 363500 | 364500 | 362000 | 674 |
| 502 | 20250221 | 101000 | 20552300000 | 363000 | 363500 | 364000 | 362500 | 603 |
| 503 | 20250221 | 100900 | 20333186500 | 363500 | 363000 | 364000 | 362500 | 945 |
| 504 | 20250221 | 100800 | 19989585000 | 363000 | 361500 | 364000 | 361000 | 1479 |
| 505 | 20250221 | 100700 | 19453584000 | 361000 | 364000 | 364000 | 356000 | 1914 |
| 506 | 20250221 | 100600 | 18762115000 | 364000 | 361000 | 365000 | 360500 | 3444 |
| 507 | 20250221 | 100500 | 17514558000 | 361500 | 357000 | 361500 | 357000 | 2652 |
| 508 | 20250221 | 100400 | 16560769000 | 357500 | 356000 | 358000 | 355500 | 949 |
| 509 | 20250221 | 100300 | 16222093500 | 356000 | 356500 | 357000 | 355500 | 350 |
| 510 | 20250221 | 100200 | 16097394500 | 356000 | 356500 | 357500 | 356000 | 543 |
| 511 | 20250221 | 100100 | 15903760500 | 357000 | 356000 | 357500 | 356000 | 882 |
| 512 | 20250221 | 100000 | 15589126500 | 356000 | 354000 | 356500 | 354000 | 1291 |
| 513 | 20250221 | 095900 | 15129902500 | 353500 | 353500 | 355500 | 353000 | 2158 |
| 514 | 20250221 | 095800 | 14364790000 | 353500 | 352500 | 354000 | 352000 | 922 |
| 515 | 20250221 | 095700 | 14039345500 | 352500 | 352500 | 352500 | 351500 | 655 |
| 516 | 20250221 | 095600 | 13808778500 | 351000 | 352500 | 353000 | 351000 | 451 |
| 517 | 20250221 | 095500 | 13649875500 | 352000 | 351000 | 352500 | 350500 | 1114 |
| 518 | 20250221 | 095400 | 13257720500 | 351000 | 351500 | 351500 | 350500 | 96 |
| 519 | 20250221 | 095300 | 13224005000 | 351000 | 351000 | 351500 | 350500 | 199 |
| 520 | 20250221 | 095200 | 13154095000 | 351500 | 351000 | 352000 | 351000 | 143 |
| 521 | 20250221 | 095100 | 13103839500 | 351000 | 349500 | 352000 | 349500 | 861 |
| 522 | 20250221 | 095000 | 12801338500 | 349500 | 350500 | 350500 | 348000 | 398 |
| 523 | 20250221 | 094900 | 12662449000 | 350000 | 348000 | 350000 | 348000 | 1163 |
| 524 | 20250221 | 094800 | 12256806000 | 347500 | 347500 | 348000 | 347000 | 659 |
| 525 | 20250221 | 094700 | 12027647000 | 347500 | 347500 | 348000 | 347000 | 330 |
| 526 | 20250221 | 094600 | 11912965000 | 347500 | 347500 | 347500 | 347000 | 75 |
| 527 | 20250221 | 094500 | 11886906500 | 347500 | 347000 | 348000 | 346500 | 415 |
| 528 | 20250221 | 094400 | 11742884000 | 346500 | 346500 | 347000 | 346000 | 279 |
| 529 | 20250221 | 094300 | 11646236000 | 346500 | 346500 | 347500 | 346000 | 133 |
| 530 | 20250221 | 094200 | 11600115500 | 346500 | 347000 | 347500 | 346500 | 321 |
| 531 | 20250221 | 094100 | 11488804000 | 347000 | 346500 | 347500 | 346500 | 276 |
| 532 | 20250221 | 094000 | 11392974500 | 347000 | 348500 | 348500 | 346500 | 493 |
| 533 | 20250221 | 093900 | 11221804500 | 348500 | 349000 | 349500 | 347500 | 105 |
| 534 | 20250221 | 093800 | 11185186000 | 348500 | 347500 | 349500 | 347000 | 251 |
| 535 | 20250221 | 093700 | 11097758500 | 347500 | 349000 | 349000 | 347500 | 352 |
| 536 | 20250221 | 093600 | 10975179500 | 348500 | 348000 | 349500 | 348000 | 240 |
| 537 | 20250221 | 093500 | 10891553500 | 348000 | 348500 | 348500 | 347500 | 160 |
| 538 | 20250221 | 093400 | 10835891500 | 348000 | 350000 | 350500 | 347500 | 702 |
| 539 | 20250221 | 093300 | 10591126500 | 349500 | 350000 | 350000 | 349500 | 113 |
| 540 | 20250221 | 093200 | 10551614500 | 350000 | 348000 | 350000 | 348000 | 242 |
| 541 | 20250221 | 093100 | 10467236500 | 348000 | 349500 | 349500 | 348000 | 613 |
| 542 | 20250221 | 093000 | 10253491500 | 349500 | 350000 | 350000 | 349000 | 376 |
| 543 | 20250221 | 092900 | 10122008000 | 349500 | 350500 | 350500 | 349500 | 155 |
| 544 | 20250221 | 092800 | 10067763000 | 350500 | 350000 | 350500 | 350000 | 120 |
| 545 | 20250221 | 092700 | 10025734500 | 350000 | 349500 | 350500 | 349500 | 93 |
| 546 | 20250221 | 092600 | 9993183500 | 349000 | 350000 | 350500 | 349000 | 485 |
| 547 | 20250221 | 092500 | 9823660500 | 350000 | 351000 | 351500 | 349500 | 772 |
| 548 | 20250221 | 092400 | 9553100000 | 351500 | 350500 | 351500 | 350500 | 102 |
| 549 | 20250221 | 092300 | 9517266000 | 351000 | 349500 | 351000 | 349500 | 395 |
| 550 | 20250221 | 092200 | 9378783500 | 349500 | 349000 | 350500 | 348500 | 453 |
| 551 | 20250221 | 092100 | 9220517500 | 349000 | 349500 | 350000 | 348500 | 323 |
| 552 | 20250221 | 092000 | 9107723000 | 349000 | 352000 | 352000 | 349000 | 669 |
| 553 | 20250221 | 091900 | 8873370000 | 352000 | 352000 | 352000 | 351500 | 82 |
| 554 | 20250221 | 091800 | 8844511000 | 351500 | 350500 | 352000 | 350000 | 547 |
| 555 | 20250221 | 091700 | 8652440500 | 350000 | 350000 | 350500 | 349000 | 190 |
| 556 | 20250221 | 091600 | 8585975000 | 350500 | 353500 | 353500 | 350500 | 779 |
| 557 | 20250221 | 091500 | 8312201000 | 353000 | 351000 | 353000 | 350500 | 623 |
| 558 | 20250221 | 091400 | 8092772000 | 351500 | 350500 | 352000 | 350500 | 412 |
| 559 | 20250221 | 091300 | 7947928000 | 351000 | 349500 | 351000 | 349000 | 482 |
| 560 | 20250221 | 091200 | 7779203000 | 349000 | 349500 | 350000 | 348500 | 297 |
| 561 | 20250221 | 091100 | 7675488500 | 349500 | 348000 | 349500 | 345500 | 1221 |
| 562 | 20250221 | 091000 | 7251421000 | 348500 | 350000 | 350500 | 348500 | 799 |
| 563 | 20250221 | 090900 | 6972542000 | 349000 | 349500 | 350500 | 348500 | 856 |
| 564 | 20250221 | 090800 | 6673743000 | 351000 | 350500 | 351500 | 348500 | 2752 |
| 565 | 20250221 | 090700 | 5710254000 | 350000 | 355500 | 357000 | 350000 | 1735 |
| 566 | 20250221 | 090600 | 5096868000 | 355000 | 356000 | 356500 | 353000 | 2036 |
| 567 | 20250221 | 090500 | 4374892500 | 356000 | 353000 | 356000 | 353000 | 2037 |
| 568 | 20250221 | 090400 | 3652501500 | 353000 | 354000 | 355000 | 352500 | 2158 |
| 569 | 20250221 | 090300 | 2889223000 | 353500 | 349000 | 353500 | 349000 | 1161 |
| 570 | 20250221 | 090200 | 2481043000 | 347500 | 352000 | 352000 | 347500 | 1580 |
| 571 | 20250221 | 090100 | 1926461500 | 352500 | 347500 | 355000 | 347500 | 2409 |
| 572 | 20250221 | 090000 | 1077358000 | 350500 | 348500 | 351500 | 347000 | 3063 |