35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 28143 |
| 3 | 20250221 | 184500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 4 | 20250221 | 184400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 5 | 20250221 | 184300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 6 | 20250221 | 184200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 7 | 20250221 | 184100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 8 | 20250221 | 184000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 9 | 20250221 | 183900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 10 | 20250221 | 183800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 11 | 20250221 | 183700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 12 | 20250221 | 183600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 13 | 20250221 | 183500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 14 | 20250221 | 183400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 15 | 20250221 | 183300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 16 | 20250221 | 183200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 17 | 20250221 | 183100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 18 | 20250221 | 183000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 19 | 20250221 | 182900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 20 | 20250221 | 182800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 21 | 20250221 | 182700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 22 | 20250221 | 182600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 23 | 20250221 | 182500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 24 | 20250221 | 182400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 25 | 20250221 | 182300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 26 | 20250221 | 182200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 27 | 20250221 | 182100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 28 | 20250221 | 182000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 29 | 20250221 | 181900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 30 | 20250221 | 181800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 31 | 20250221 | 181700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 32 | 20250221 | 181600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 28143 |
| 33 | 20250221 | 181500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 34 | 20250221 | 181400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 35 | 20250221 | 181300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 36 | 20250221 | 181200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 37 | 20250221 | 181100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 38 | 20250221 | 181000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 39 | 20250221 | 180900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 40 | 20250221 | 180800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 41 | 20250221 | 180700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 42 | 20250221 | 180600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 43 | 20250221 | 180500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 44 | 20250221 | 180400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 45 | 20250221 | 180300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 46 | 20250221 | 180200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 47 | 20250221 | 180100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 48 | 20250221 | 180000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 49 | 20250221 | 175900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 50 | 20250221 | 175800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 51 | 20250221 | 175700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 52 | 20250221 | 175600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 53 | 20250221 | 175500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 54 | 20250221 | 175400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 55 | 20250221 | 175300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 56 | 20250221 | 175200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 57 | 20250221 | 175100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 58 | 20250221 | 175000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 59 | 20250221 | 174900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 60 | 20250221 | 174800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 61 | 20250221 | 174700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 62 | 20250221 | 174600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 28143 |
| 63 | 20250221 | 174500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 64 | 20250221 | 174400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 65 | 20250221 | 174300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 66 | 20250221 | 174200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 67 | 20250221 | 174100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 68 | 20250221 | 174000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 69 | 20250221 | 173900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 70 | 20250221 | 173800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 71 | 20250221 | 173700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 72 | 20250221 | 173600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 73 | 20250221 | 173500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 74 | 20250221 | 173400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 75 | 20250221 | 173300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 76 | 20250221 | 173200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 77 | 20250221 | 173100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 78 | 20250221 | 173000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 79 | 20250221 | 172900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 80 | 20250221 | 172800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 81 | 20250221 | 172700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 82 | 20250221 | 172600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 83 | 20250221 | 172500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 84 | 20250221 | 172400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 85 | 20250221 | 172300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 86 | 20250221 | 172200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 87 | 20250221 | 172100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 88 | 20250221 | 172000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 89 | 20250221 | 171900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 90 | 20250221 | 171800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 91 | 20250221 | 171700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 92 | 20250221 | 171600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 28143 |
| 93 | 20250221 | 171500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 94 | 20250221 | 171400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 95 | 20250221 | 171300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 96 | 20250221 | 171200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 97 | 20250221 | 171100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 98 | 20250221 | 171000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 99 | 20250221 | 170900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 100 | 20250221 | 170800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 101 | 20250221 | 170700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 102 | 20250221 | 170600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 103 | 20250221 | 170500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 104 | 20250221 | 170400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 105 | 20250221 | 170300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 106 | 20250221 | 170200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 107 | 20250221 | 170100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 108 | 20250221 | 170000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 109 | 20250221 | 165900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 110 | 20250221 | 165800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 111 | 20250221 | 165700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 112 | 20250221 | 165600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 113 | 20250221 | 165500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 114 | 20250221 | 165400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 115 | 20250221 | 165300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 116 | 20250221 | 165200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 117 | 20250221 | 165100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 118 | 20250221 | 165000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 119 | 20250221 | 164900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 120 | 20250221 | 164800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 121 | 20250221 | 164700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 122 | 20250221 | 164600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 28143 |
| 123 | 20250221 | 164500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 124 | 20250221 | 164400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 125 | 20250221 | 164300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 126 | 20250221 | 164200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 127 | 20250221 | 164100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 128 | 20250221 | 164000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 129 | 20250221 | 163900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 130 | 20250221 | 163800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 131 | 20250221 | 163700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 132 | 20250221 | 163600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 133 | 20250221 | 163500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 134 | 20250221 | 163400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 135 | 20250221 | 163300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 136 | 20250221 | 163200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 137 | 20250221 | 163100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 138 | 20250221 | 163000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 139 | 20250221 | 162900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 140 | 20250221 | 162800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 141 | 20250221 | 162700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 142 | 20250221 | 162600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 143 | 20250221 | 162500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 144 | 20250221 | 162400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 145 | 20250221 | 162300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 146 | 20250221 | 162200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 147 | 20250221 | 162100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 148 | 20250221 | 162000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 149 | 20250221 | 161900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 150 | 20250221 | 161800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 151 | 20250221 | 161700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 152 | 20250221 | 161600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 28143 |
| 153 | 20250221 | 161500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 154 | 20250221 | 161400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 155 | 20250221 | 161300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 156 | 20250221 | 161200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 157 | 20250221 | 161100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 158 | 20250221 | 161000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 159 | 20250221 | 160900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 160 | 20250221 | 160800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 161 | 20250221 | 160700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 162 | 20250221 | 160600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 163 | 20250221 | 160500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 164 | 20250221 | 160400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 165 | 20250221 | 160300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 166 | 20250221 | 160200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 167 | 20250221 | 160100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 168 | 20250221 | 160000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 169 | 20250221 | 155900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 170 | 20250221 | 155800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 171 | 20250221 | 155700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 172 | 20250221 | 155600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 173 | 20250221 | 155500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 174 | 20250221 | 155400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 175 | 20250221 | 155300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 176 | 20250221 | 155200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 177 | 20250221 | 155100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 178 | 20250221 | 155000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 179 | 20250221 | 154900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 180 | 20250221 | 154800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 181 | 20250221 | 154700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 182 | 20250221 | 154600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 28143 |
| 183 | 20250221 | 154500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 184 | 20250221 | 154400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 185 | 20250221 | 154300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 186 | 20250221 | 154200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 187 | 20250221 | 154100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 188 | 20250221 | 154000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 189 | 20250221 | 153900 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 190 | 20250221 | 153800 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 191 | 20250221 | 153700 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 192 | 20250221 | 153600 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 193 | 20250221 | 153500 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 194 | 20250221 | 153400 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 195 | 20250221 | 153300 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 196 | 20250221 | 153200 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 197 | 20250221 | 153100 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 198 | 20250221 | 153000 | 295002982500 | 282000 | 282000 | 282000 | 282000 | 28143 |
| 199 | 20250221 | 152900 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 200 | 20250221 | 152800 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 201 | 20250221 | 152700 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 202 | 20250221 | 152600 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 203 | 20250221 | 152500 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 204 | 20250221 | 152400 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 205 | 20250221 | 152300 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 206 | 20250221 | 152200 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 207 | 20250221 | 152100 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 208 | 20250221 | 152000 | 287066656500 | 282500 | 282500 | 282500 | 282500 | 0 |
| 209 | 20250221 | 151900 | 287066656500 | 282500 | 283500 | 283500 | 282500 | 2947 |
| 210 | 20250221 | 151800 | 286233050500 | 283000 | 283000 | 283500 | 283000 | 1738 |
| 211 | 20250221 | 151700 | 285740747000 | 283000 | 283500 | 283500 | 283000 | 1281 |
| 212 | 20250221 | 151600 | 285377939000 | 283500 | 284500 | 284500 | 283000 | 5529 |
| 213 | 20250221 | 151500 | 283808024500 | 284500 | 284500 | 284500 | 284000 | 915 |
| 214 | 20250221 | 151400 | 283547829500 | 284500 | 284000 | 284500 | 284000 | 1573 |
| 215 | 20250221 | 151300 | 283100408500 | 284500 | 284500 | 284500 | 284000 | 1019 |
| 216 | 20250221 | 151200 | 282810593000 | 284500 | 284000 | 284500 | 284000 | 1209 |
| 217 | 20250221 | 151100 | 282466785500 | 284500 | 284500 | 284500 | 284000 | 4536 |
| 218 | 20250221 | 151000 | 281176485000 | 284500 | 284500 | 284500 | 284000 | 2160 |
| 219 | 20250221 | 150900 | 280562538000 | 284000 | 284500 | 284500 | 284000 | 1222 |
| 220 | 20250221 | 150800 | 280215067000 | 284500 | 284000 | 284500 | 284000 | 1021 |
| 221 | 20250221 | 150700 | 279924641000 | 284500 | 284000 | 284500 | 283500 | 2239 |
| 222 | 20250221 | 150600 | 279288652500 | 284000 | 284000 | 284000 | 283500 | 967 |
| 223 | 20250221 | 150500 | 279014084500 | 284000 | 284000 | 284000 | 283500 | 1270 |
| 224 | 20250221 | 150400 | 278653633500 | 284000 | 283500 | 284000 | 283500 | 1651 |
| 225 | 20250221 | 150300 | 278184978000 | 283500 | 284000 | 284500 | 283500 | 924 |
| 226 | 20250221 | 150200 | 277922364000 | 284500 | 284000 | 284500 | 283500 | 2500 |
| 227 | 20250221 | 150100 | 277212200000 | 284500 | 284500 | 284500 | 284000 | 4341 |
| 228 | 20250221 | 150000 | 275978966500 | 284000 | 285000 | 285000 | 284000 | 2743 |
| 229 | 20250221 | 145900 | 275198657500 | 284500 | 285000 | 285000 | 284500 | 856 |
| 230 | 20250221 | 145800 | 274954725000 | 285000 | 284500 | 285000 | 284500 | 541 |
| 231 | 20250221 | 145700 | 274800561500 | 285000 | 284500 | 285000 | 284500 | 896 |
| 232 | 20250221 | 145600 | 274545237000 | 285000 | 285000 | 285000 | 284500 | 761 |
| 233 | 20250221 | 145500 | 274328403000 | 285000 | 285000 | 285000 | 284500 | 724 |
| 234 | 20250221 | 145400 | 274122093000 | 285000 | 284500 | 285000 | 284000 | 1298 |
| 235 | 20250221 | 145300 | 273752443000 | 285000 | 284500 | 285000 | 284500 | 817 |
| 236 | 20250221 | 145200 | 273519800500 | 285000 | 284500 | 285000 | 284000 | 1179 |
| 237 | 20250221 | 145100 | 273184165500 | 284500 | 284500 | 284500 | 284000 | 766 |
| 238 | 20250221 | 145000 | 272966247000 | 284500 | 284500 | 285000 | 284000 | 1005 |
| 239 | 20250221 | 144900 | 272680218000 | 284500 | 284500 | 285000 | 284000 | 1879 |
| 240 | 20250221 | 144800 | 272145641500 | 284500 | 284500 | 285000 | 284000 | 976 |
| 241 | 20250221 | 144700 | 271867815500 | 284500 | 285000 | 285000 | 284000 | 944 |
| 242 | 20250221 | 144600 | 271599099000 | 284500 | 284500 | 285000 | 284000 | 958 |
| 243 | 20250221 | 144500 | 271326267000 | 284000 | 284500 | 285000 | 284000 | 1166 |
| 244 | 20250221 | 144400 | 270994521500 | 284500 | 285000 | 285500 | 284500 | 2061 |
| 245 | 20250221 | 144300 | 270407452000 | 285000 | 285000 | 285500 | 284500 | 1003 |
| 246 | 20250221 | 144200 | 270121428000 | 285500 | 285500 | 286000 | 285000 | 3664 |
| 247 | 20250221 | 144100 | 269076560000 | 285500 | 285500 | 286000 | 285000 | 1306 |
| 248 | 20250221 | 144000 | 268703649500 | 285500 | 286000 | 286000 | 285000 | 1009 |
| 249 | 20250221 | 143900 | 268415392500 | 285500 | 286000 | 286500 | 285500 | 2108 |
| 250 | 20250221 | 143800 | 267813029500 | 286000 | 286000 | 286500 | 285500 | 1035 |
| 251 | 20250221 | 143700 | 267516943000 | 286000 | 286000 | 286500 | 285500 | 1059 |
| 252 | 20250221 | 143600 | 267214005500 | 286000 | 286000 | 286000 | 285500 | 1030 |
| 253 | 20250221 | 143500 | 266919473000 | 286000 | 286000 | 286000 | 285000 | 950 |
| 254 | 20250221 | 143400 | 266647882500 | 286000 | 286000 | 286500 | 285500 | 2510 |
| 255 | 20250221 | 143300 | 265930440000 | 286000 | 286000 | 286000 | 285500 | 842 |
| 256 | 20250221 | 143200 | 265689725000 | 286000 | 286000 | 286000 | 285500 | 1612 |
| 257 | 20250221 | 143100 | 265228731500 | 286000 | 286000 | 286000 | 285500 | 1174 |
| 258 | 20250221 | 143000 | 264893170000 | 286000 | 286000 | 286000 | 285000 | 1032 |
| 259 | 20250221 | 142900 | 264598328500 | 286000 | 285500 | 286000 | 285500 | 932 |
| 260 | 20250221 | 142800 | 264331890000 | 285500 | 286000 | 286000 | 285000 | 1573 |
| 261 | 20250221 | 142700 | 263882584000 | 285500 | 286000 | 286000 | 285500 | 1890 |
| 262 | 20250221 | 142600 | 263342626500 | 286000 | 286000 | 286000 | 285500 | 602 |
| 263 | 20250221 | 142500 | 263170608500 | 285500 | 286000 | 286500 | 285500 | 2829 |
| 264 | 20250221 | 142400 | 262361148500 | 286500 | 286500 | 286500 | 286000 | 923 |
| 265 | 20250221 | 142300 | 262096792500 | 286000 | 286500 | 286500 | 286000 | 763 |
| 266 | 20250221 | 142200 | 261878346000 | 286000 | 286500 | 286500 | 286000 | 1378 |
| 267 | 20250221 | 142100 | 261483728500 | 286000 | 286500 | 286500 | 286000 | 641 |
| 268 | 20250221 | 142000 | 261300128500 | 286500 | 286500 | 286500 | 286000 | 1246 |
| 269 | 20250221 | 141900 | 260943364000 | 286000 | 286500 | 286500 | 286000 | 1418 |
| 270 | 20250221 | 141800 | 260537215000 | 286500 | 286500 | 286500 | 286000 | 626 |
| 271 | 20250221 | 141700 | 260357912500 | 286500 | 286000 | 286500 | 286000 | 1000 |
| 272 | 20250221 | 141600 | 260071615000 | 286500 | 286000 | 286500 | 286000 | 1536 |
| 273 | 20250221 | 141500 | 259631729000 | 286500 | 286000 | 286500 | 285500 | 1154 |
| 274 | 20250221 | 141400 | 259301354500 | 286000 | 286000 | 286000 | 285500 | 6055 |
| 275 | 20250221 | 141300 | 257570667000 | 286000 | 285500 | 286000 | 285000 | 3613 |
| 276 | 20250221 | 141200 | 256538943000 | 285500 | 285500 | 285500 | 285000 | 1283 |
| 277 | 20250221 | 141100 | 256172876500 | 285500 | 285500 | 285500 | 285000 | 1076 |
| 278 | 20250221 | 141000 | 255865754500 | 285500 | 285000 | 285500 | 284500 | 5267 |
| 279 | 20250221 | 140900 | 254364252000 | 285000 | 285000 | 285000 | 284500 | 945 |
| 280 | 20250221 | 140800 | 254094996000 | 285000 | 285000 | 285000 | 284500 | 1499 |
| 281 | 20250221 | 140700 | 253667865000 | 285000 | 285000 | 285000 | 284500 | 905 |
| 282 | 20250221 | 140600 | 253409993500 | 285000 | 284500 | 285000 | 284500 | 777 |
| 283 | 20250221 | 140500 | 253188628500 | 284500 | 285000 | 285000 | 284500 | 703 |
| 284 | 20250221 | 140400 | 252988353000 | 285000 | 284000 | 285000 | 284000 | 1363 |
| 285 | 20250221 | 140300 | 252600357500 | 284500 | 284500 | 284500 | 284000 | 707 |
| 286 | 20250221 | 140200 | 252399290500 | 284500 | 284500 | 284500 | 284000 | 497 |
| 287 | 20250221 | 140100 | 252257923500 | 284500 | 284000 | 284500 | 283500 | 2413 |
| 288 | 20250221 | 140000 | 251572311000 | 284000 | 284000 | 284000 | 283500 | 447 |
| 289 | 20250221 | 135900 | 251445451000 | 284000 | 283500 | 284000 | 283000 | 803 |
| 290 | 20250221 | 135800 | 251217536500 | 283500 | 284000 | 284000 | 283000 | 1182 |
| 291 | 20250221 | 135700 | 250882138500 | 284000 | 284000 | 284000 | 283500 | 1292 |
| 292 | 20250221 | 135600 | 250515661500 | 284000 | 284500 | 284500 | 283500 | 1353 |
| 293 | 20250221 | 135500 | 250131312000 | 284500 | 284500 | 284500 | 284000 | 1158 |
| 294 | 20250221 | 135400 | 249801982000 | 284500 | 284000 | 284500 | 284000 | 419 |
| 295 | 20250221 | 135300 | 249682829000 | 284000 | 284500 | 284500 | 284000 | 424 |
| 296 | 20250221 | 135200 | 249562285000 | 284000 | 284500 | 284500 | 284000 | 770 |
| 297 | 20250221 | 135100 | 249343256000 | 284500 | 284500 | 284500 | 284000 | 848 |
| 298 | 20250221 | 135000 | 249102190000 | 284500 | 284000 | 284500 | 283500 | 1255 |
| 299 | 20250221 | 134900 | 248745759500 | 284000 | 284000 | 284500 | 283500 | 1476 |
| 300 | 20250221 | 134800 | 248326302500 | 284000 | 284500 | 284500 | 283500 | 3206 |
| 301 | 20250221 | 134700 | 247414804000 | 284500 | 284500 | 284500 | 284000 | 472 |
| 302 | 20250221 | 134600 | 247280567500 | 284500 | 284500 | 284500 | 284000 | 840 |
| 303 | 20250221 | 134500 | 247041600000 | 284500 | 285000 | 285000 | 284500 | 1326 |
| 304 | 20250221 | 134400 | 246664209000 | 285000 | 284500 | 285000 | 284500 | 391 |
| 305 | 20250221 | 134300 | 246552850500 | 284500 | 285000 | 285000 | 284500 | 869 |
| 306 | 20250221 | 134200 | 246305244000 | 285000 | 284500 | 285000 | 284000 | 1429 |
| 307 | 20250221 | 134100 | 245898547500 | 284500 | 284500 | 285000 | 284000 | 2395 |
| 308 | 20250221 | 134000 | 245216967500 | 285000 | 285000 | 285000 | 284500 | 2310 |
| 309 | 20250221 | 133900 | 244558987000 | 285000 | 284000 | 285000 | 283500 | 4613 |
| 310 | 20250221 | 133800 | 243247081500 | 284000 | 284000 | 284000 | 283500 | 1801 |
| 311 | 20250221 | 133700 | 242735617500 | 284000 | 284000 | 284000 | 283500 | 802 |
| 312 | 20250221 | 133600 | 242507868500 | 284000 | 283500 | 284000 | 283500 | 717 |
| 313 | 20250221 | 133500 | 242304368000 | 283500 | 283500 | 284000 | 283000 | 478 |
| 314 | 20250221 | 133400 | 242168838500 | 283500 | 283500 | 284000 | 283000 | 1949 |
| 315 | 20250221 | 133300 | 241616222500 | 283500 | 283500 | 283500 | 283000 | 429 |
| 316 | 20250221 | 133200 | 241494687000 | 283500 | 283000 | 283500 | 283000 | 891 |
| 317 | 20250221 | 133100 | 241242211500 | 283500 | 283000 | 283500 | 282500 | 1969 |
| 318 | 20250221 | 133000 | 240684396500 | 283000 | 282500 | 283000 | 282500 | 735 |
| 319 | 20250221 | 132900 | 240476419000 | 282500 | 283000 | 283000 | 282500 | 481 |
| 320 | 20250221 | 132800 | 240340395000 | 282500 | 282000 | 283000 | 282000 | 833 |
| 321 | 20250221 | 132700 | 240104929500 | 282000 | 283000 | 283000 | 282000 | 1333 |
| 322 | 20250221 | 132600 | 239728101000 | 283000 | 282500 | 283000 | 282500 | 433 |
| 323 | 20250221 | 132500 | 239605605500 | 282500 | 282500 | 283000 | 282000 | 1461 |
| 324 | 20250221 | 132400 | 239192807000 | 282500 | 282500 | 282500 | 282000 | 509 |
| 325 | 20250221 | 132300 | 239049058500 | 282000 | 282500 | 282500 | 282000 | 501 |
| 326 | 20250221 | 132200 | 238907575000 | 282000 | 282000 | 282500 | 282000 | 421 |
| 327 | 20250221 | 132100 | 238788655000 | 282500 | 282000 | 282500 | 282000 | 671 |
| 328 | 20250221 | 132000 | 238599138500 | 282500 | 282500 | 282500 | 282000 | 256 |
| 329 | 20250221 | 131900 | 238526831000 | 282500 | 282000 | 282500 | 282000 | 417 |
| 330 | 20250221 | 131800 | 238409063000 | 282000 | 282500 | 282500 | 282000 | 545 |
| 331 | 20250221 | 131700 | 238255179500 | 282500 | 282500 | 282500 | 282000 | 841 |
| 332 | 20250221 | 131600 | 238017778500 | 282500 | 282500 | 282500 | 282000 | 319 |
| 333 | 20250221 | 131500 | 237927706000 | 282000 | 282500 | 282500 | 282000 | 793 |
| 334 | 20250221 | 131400 | 237703748500 | 282500 | 281500 | 282500 | 281500 | 1869 |
| 335 | 20250221 | 131300 | 237176654000 | 282000 | 281500 | 282000 | 281000 | 1006 |
| 336 | 20250221 | 131200 | 236893393500 | 281500 | 281000 | 281500 | 281000 | 1159 |
| 337 | 20250221 | 131100 | 236567304500 | 281000 | 281500 | 281500 | 281000 | 762 |
| 338 | 20250221 | 131000 | 236352867500 | 281500 | 282000 | 282000 | 281500 | 1397 |
| 339 | 20250221 | 130900 | 235959558500 | 282000 | 281500 | 282000 | 281000 | 1133 |
| 340 | 20250221 | 130800 | 235640514500 | 281500 | 281500 | 281500 | 281000 | 1688 |
| 341 | 20250221 | 130700 | 235166058000 | 281500 | 281500 | 281500 | 281000 | 886 |
| 342 | 20250221 | 130600 | 234916922500 | 281500 | 282000 | 282000 | 281000 | 3148 |
| 343 | 20250221 | 130500 | 234030838000 | 281500 | 282000 | 282000 | 281500 | 1094 |
| 344 | 20250221 | 130400 | 233722772500 | 281500 | 282500 | 282500 | 281500 | 3010 |
| 345 | 20250221 | 130300 | 232873861500 | 282000 | 283000 | 283000 | 282000 | 1523 |
| 346 | 20250221 | 130200 | 232443524500 | 283000 | 282500 | 283000 | 282000 | 370 |
| 347 | 20250221 | 130100 | 232338917000 | 282500 | 283000 | 283000 | 282500 | 570 |
| 348 | 20250221 | 130000 | 232177780500 | 283000 | 282500 | 283000 | 282000 | 581 |
| 349 | 20250221 | 125900 | 232013608000 | 282500 | 282500 | 282500 | 282000 | 540 |
| 350 | 20250221 | 125800 | 231861087500 | 282000 | 282500 | 282500 | 282000 | 691 |
| 351 | 20250221 | 125700 | 231666032000 | 282000 | 283000 | 283000 | 282000 | 617 |
| 352 | 20250221 | 125600 | 231491664500 | 283000 | 282500 | 283000 | 282000 | 394 |
| 353 | 20250221 | 125500 | 231380257500 | 282500 | 282500 | 283000 | 282500 | 351 |
| 354 | 20250221 | 125400 | 231281045500 | 282500 | 283000 | 283000 | 282000 | 1212 |
| 355 | 20250221 | 125300 | 230938546500 | 282500 | 282500 | 283000 | 282000 | 365 |
| 356 | 20250221 | 125200 | 230835372500 | 282500 | 282000 | 283000 | 282000 | 1320 |
| 357 | 20250221 | 125100 | 230462518000 | 282500 | 283000 | 283000 | 282000 | 2467 |
| 358 | 20250221 | 125000 | 229765497500 | 282500 | 283000 | 283000 | 282500 | 540 |
| 359 | 20250221 | 124900 | 229612738000 | 283000 | 283000 | 283000 | 282500 | 411 |
| 360 | 20250221 | 124800 | 229496455000 | 283000 | 283000 | 283000 | 282500 | 324 |
| 361 | 20250221 | 124700 | 229404802500 | 283000 | 283000 | 283000 | 282500 | 488 |
| 362 | 20250221 | 124600 | 229266730000 | 282500 | 283000 | 283000 | 282500 | 444 |
| 363 | 20250221 | 124500 | 229141091000 | 283000 | 282500 | 283000 | 282500 | 383 |
| 364 | 20250221 | 124400 | 229032707000 | 282500 | 283000 | 283000 | 282500 | 336 |
| 365 | 20250221 | 124300 | 228937635500 | 282500 | 283500 | 283500 | 282500 | 859 |
| 366 | 20250221 | 124200 | 228694438500 | 283500 | 283000 | 283500 | 282500 | 4959 |
| 367 | 20250221 | 124100 | 227289805000 | 283500 | 283500 | 283500 | 283000 | 436 |
| 368 | 20250221 | 124000 | 227166209500 | 283500 | 283500 | 283500 | 283000 | 576 |
| 369 | 20250221 | 123900 | 227003012000 | 283500 | 283500 | 284000 | 283000 | 938 |
| 370 | 20250221 | 123800 | 226736821500 | 283500 | 283500 | 284000 | 283000 | 768 |
| 371 | 20250221 | 123700 | 226519069000 | 283500 | 283500 | 283500 | 283000 | 451 |
| 372 | 20250221 | 123600 | 226391240500 | 283500 | 283000 | 283500 | 282500 | 740 |
| 373 | 20250221 | 123500 | 226181621500 | 283000 | 282500 | 283500 | 282500 | 717 |
| 374 | 20250221 | 123400 | 225978667000 | 282500 | 283000 | 283000 | 282500 | 1120 |
| 375 | 20250221 | 123300 | 225661763000 | 283000 | 283000 | 283000 | 282500 | 1040 |
| 376 | 20250221 | 123200 | 225367465000 | 283000 | 283000 | 283000 | 282500 | 916 |
| 377 | 20250221 | 123100 | 225108389000 | 283000 | 283000 | 283000 | 282500 | 370 |
| 378 | 20250221 | 123000 | 225003785000 | 282500 | 283500 | 283500 | 282500 | 3253 |
| 379 | 20250221 | 122900 | 224083459000 | 283500 | 283500 | 283500 | 283000 | 601 |
| 380 | 20250221 | 122800 | 223913084500 | 283500 | 283500 | 283500 | 283000 | 302 |
| 381 | 20250221 | 122700 | 223827471000 | 283500 | 284000 | 284000 | 283000 | 337 |
| 382 | 20250221 | 122600 | 223731908500 | 284000 | 284000 | 284000 | 283000 | 443 |
| 383 | 20250221 | 122500 | 223606222000 | 284000 | 283500 | 284000 | 283500 | 1054 |
| 384 | 20250221 | 122400 | 223307116000 | 283500 | 283500 | 284000 | 283000 | 1811 |
| 385 | 20250221 | 122300 | 222793177000 | 283500 | 283500 | 283500 | 283000 | 455 |
| 386 | 20250221 | 122200 | 222664194500 | 283500 | 283500 | 283500 | 283000 | 717 |
| 387 | 20250221 | 122100 | 222461000000 | 283500 | 283500 | 283500 | 283000 | 503 |
| 388 | 20250221 | 122000 | 222318426500 | 283500 | 283500 | 283500 | 283000 | 535 |
| 389 | 20250221 | 121900 | 222166759000 | 283500 | 283500 | 283500 | 283000 | 674 |
| 390 | 20250221 | 121800 | 221975705500 | 283500 | 283500 | 283500 | 283000 | 176 |
| 391 | 20250221 | 121700 | 221925822000 | 283000 | 283000 | 283500 | 283000 | 570 |
| 392 | 20250221 | 121600 | 221764280000 | 283500 | 283500 | 283500 | 283000 | 361 |
| 393 | 20250221 | 121500 | 221661986000 | 283500 | 283500 | 283500 | 283000 | 327 |
| 394 | 20250221 | 121400 | 221569309500 | 283500 | 283500 | 283500 | 283000 | 337 |
| 395 | 20250221 | 121300 | 221473810500 | 283000 | 284000 | 284000 | 283000 | 326 |
| 396 | 20250221 | 121200 | 221381426000 | 284000 | 284000 | 284000 | 283000 | 432 |
| 397 | 20250221 | 121100 | 221258905000 | 284000 | 283500 | 284000 | 283000 | 524 |
| 398 | 20250221 | 121000 | 221110378500 | 283500 | 283500 | 284000 | 283000 | 1187 |
| 399 | 20250221 | 120900 | 220773858500 | 283500 | 283500 | 284000 | 283000 | 2209 |
| 400 | 20250221 | 120800 | 220148365500 | 283500 | 283500 | 284000 | 283000 | 857 |
| 401 | 20250221 | 120700 | 219905355500 | 283500 | 283000 | 284000 | 283000 | 1377 |
| 402 | 20250221 | 120600 | 219514937500 | 283500 | 283000 | 283500 | 283000 | 536 |
| 403 | 20250221 | 120500 | 219363000500 | 283500 | 283500 | 283500 | 283000 | 330 |
| 404 | 20250221 | 120400 | 219269496500 | 283500 | 283500 | 283500 | 283000 | 740 |
| 405 | 20250221 | 120300 | 219059963500 | 283000 | 283500 | 283500 | 283000 | 472 |
| 406 | 20250221 | 120200 | 218926255500 | 283500 | 283500 | 283500 | 283000 | 479 |
| 407 | 20250221 | 120100 | 218790542000 | 283000 | 283500 | 283500 | 283000 | 415 |
| 408 | 20250221 | 120000 | 218672927500 | 283500 | 284000 | 284000 | 283500 | 1281 |
| 409 | 20250221 | 115900 | 218309574000 | 284000 | 283500 | 284000 | 283500 | 380 |
| 410 | 20250221 | 115800 | 218201672500 | 284000 | 284000 | 284000 | 283500 | 309 |
| 411 | 20250221 | 115700 | 218113970000 | 284000 | 284000 | 284000 | 283500 | 640 |
| 412 | 20250221 | 115600 | 217932239000 | 284000 | 283500 | 284000 | 283500 | 343 |
| 413 | 20250221 | 115500 | 217834834500 | 283500 | 284000 | 284000 | 283500 | 504 |
| 414 | 20250221 | 115400 | 217691739000 | 283500 | 284000 | 284000 | 283000 | 1432 |
| 415 | 20250221 | 115300 | 217285675500 | 284000 | 284000 | 284000 | 283000 | 720 |
| 416 | 20250221 | 115200 | 217081393000 | 283500 | 284000 | 284000 | 283500 | 1809 |
| 417 | 20250221 | 115100 | 216568433500 | 284000 | 284500 | 284500 | 283500 | 2345 |
| 418 | 20250221 | 115000 | 215902665500 | 284500 | 284500 | 285500 | 284000 | 5607 |
| 419 | 20250221 | 114900 | 214306411500 | 285000 | 284500 | 285000 | 284500 | 795 |
| 420 | 20250221 | 114800 | 214079899000 | 284500 | 285000 | 285000 | 284500 | 842 |
| 421 | 20250221 | 114700 | 213839969500 | 285000 | 285000 | 285000 | 284500 | 691 |
| 422 | 20250221 | 114600 | 213643076000 | 285000 | 285000 | 285000 | 284500 | 699 |
| 423 | 20250221 | 114500 | 213443926500 | 285000 | 285000 | 285000 | 284500 | 427 |
| 424 | 20250221 | 114400 | 213322263000 | 285000 | 284500 | 285000 | 284500 | 1062 |
| 425 | 20250221 | 114300 | 213019635500 | 285000 | 285000 | 285000 | 284500 | 378 |
| 426 | 20250221 | 114200 | 212911946500 | 285000 | 284500 | 285000 | 284500 | 716 |
| 427 | 20250221 | 114100 | 212707950500 | 285000 | 285000 | 285000 | 284500 | 677 |
| 428 | 20250221 | 114000 | 212515056500 | 284500 | 285000 | 285000 | 284500 | 1756 |
| 429 | 20250221 | 113900 | 212014881000 | 285000 | 284500 | 285000 | 284000 | 1925 |
| 430 | 20250221 | 113800 | 211466976000 | 284500 | 284500 | 284500 | 284000 | 901 |
| 431 | 20250221 | 113700 | 211210681500 | 284500 | 284000 | 284500 | 284000 | 457 |
| 432 | 20250221 | 113600 | 211080779500 | 284500 | 284500 | 284500 | 284000 | 456 |
| 433 | 20250221 | 113500 | 210951093500 | 284500 | 284500 | 284500 | 284000 | 414 |
| 434 | 20250221 | 113400 | 210833336000 | 284500 | 284500 | 284500 | 284000 | 1165 |
| 435 | 20250221 | 113300 | 210502363500 | 284500 | 284500 | 284500 | 284000 | 457 |
| 436 | 20250221 | 113200 | 210372384500 | 284500 | 284000 | 284500 | 284000 | 631 |
| 437 | 20250221 | 113100 | 210192928500 | 284500 | 284000 | 284500 | 284000 | 627 |
| 438 | 20250221 | 113000 | 210014644500 | 284000 | 284000 | 284500 | 283500 | 541 |
| 439 | 20250221 | 112900 | 209860849000 | 284000 | 284000 | 284500 | 283500 | 1319 |
| 440 | 20250221 | 112800 | 209486256500 | 284000 | 283500 | 284000 | 283000 | 693 |
| 441 | 20250221 | 112700 | 209289576000 | 283500 | 283500 | 283500 | 283000 | 481 |
| 442 | 20250221 | 112600 | 209153237500 | 283500 | 283500 | 283500 | 282500 | 656 |
| 443 | 20250221 | 112500 | 208967304500 | 283500 | 283500 | 283500 | 282500 | 893 |
| 444 | 20250221 | 112400 | 208714415000 | 283500 | 283000 | 283500 | 283000 | 464 |
| 445 | 20250221 | 112300 | 208582892000 | 283500 | 283500 | 283500 | 283000 | 308 |
| 446 | 20250221 | 112200 | 208495585500 | 283500 | 283500 | 283500 | 283000 | 1132 |
| 447 | 20250221 | 112100 | 208174991000 | 283500 | 283500 | 284000 | 283000 | 517 |
| 448 | 20250221 | 112000 | 208028392000 | 283500 | 283500 | 284500 | 283000 | 2734 |
| 449 | 20250221 | 111900 | 207252278500 | 283500 | 283500 | 283500 | 282500 | 657 |
| 450 | 20250221 | 111800 | 207066191000 | 283000 | 283500 | 283500 | 282500 | 363 |
| 451 | 20250221 | 111700 | 206963395500 | 283500 | 283000 | 283500 | 282500 | 764 |
| 452 | 20250221 | 111600 | 206746913500 | 283000 | 282500 | 283000 | 282000 | 942 |
| 453 | 20250221 | 111500 | 206480583000 | 282000 | 282500 | 283000 | 282000 | 1469 |
| 454 | 20250221 | 111400 | 206065552500 | 283000 | 283500 | 283500 | 282500 | 354 |
| 455 | 20250221 | 111300 | 205965326000 | 283500 | 283000 | 283500 | 282500 | 809 |
| 456 | 20250221 | 111200 | 205736344000 | 283000 | 283000 | 283000 | 282500 | 421 |
| 457 | 20250221 | 111100 | 205617229000 | 283000 | 283000 | 283000 | 282500 | 549 |
| 458 | 20250221 | 111000 | 205461963500 | 283000 | 283000 | 283500 | 282500 | 532 |
| 459 | 20250221 | 110900 | 205311383500 | 283000 | 283000 | 283000 | 282500 | 957 |
| 460 | 20250221 | 110800 | 205040752500 | 283000 | 283000 | 283000 | 282500 | 436 |
| 461 | 20250221 | 110700 | 204917417000 | 282500 | 282500 | 283000 | 282000 | 1693 |
| 462 | 20250221 | 110600 | 204438670500 | 282000 | 282500 | 282500 | 282000 | 421 |
| 463 | 20250221 | 110500 | 204319781500 | 282000 | 282000 | 283000 | 281500 | 2617 |
| 464 | 20250221 | 110400 | 203581553000 | 282000 | 282000 | 282000 | 281500 | 278 |
| 465 | 20250221 | 110300 | 203503197500 | 282000 | 281500 | 282000 | 281500 | 709 |
| 466 | 20250221 | 110200 | 203303485000 | 282000 | 281500 | 282000 | 281000 | 1061 |
| 467 | 20250221 | 110100 | 203004685500 | 281500 | 281500 | 281500 | 281000 | 506 |
| 468 | 20250221 | 110000 | 202862337500 | 281500 | 281500 | 282000 | 281000 | 1907 |
| 469 | 20250221 | 105900 | 202325344000 | 282000 | 282000 | 282000 | 281500 | 735 |
| 470 | 20250221 | 105800 | 202118205500 | 282000 | 282500 | 282500 | 281500 | 1070 |
| 471 | 20250221 | 105700 | 201816650000 | 282000 | 282500 | 282500 | 282000 | 973 |
| 472 | 20250221 | 105600 | 201542039000 | 282000 | 281500 | 282500 | 281500 | 1608 |
| 473 | 20250221 | 105500 | 201088526500 | 281500 | 281500 | 282000 | 281000 | 3955 |
| 474 | 20250221 | 105400 | 199973914000 | 281500 | 282000 | 282500 | 281500 | 2163 |
| 475 | 20250221 | 105300 | 199364014000 | 282500 | 282500 | 283000 | 282000 | 1546 |
| 476 | 20250221 | 105200 | 198927367500 | 282500 | 282500 | 283000 | 282000 | 812 |
| 477 | 20250221 | 105100 | 198698006500 | 282500 | 282500 | 283000 | 282500 | 1200 |
| 478 | 20250221 | 105000 | 198358888000 | 283000 | 283000 | 283500 | 282500 | 1542 |
| 479 | 20250221 | 104900 | 197922483000 | 283500 | 283500 | 283500 | 283000 | 854 |
| 480 | 20250221 | 104800 | 197680473000 | 283500 | 283000 | 284000 | 283000 | 1217 |
| 481 | 20250221 | 104700 | 197335728000 | 283500 | 283000 | 283500 | 283000 | 769 |
| 482 | 20250221 | 104600 | 197117791500 | 283000 | 283500 | 284000 | 283000 | 1040 |
| 483 | 20250221 | 104500 | 196822876500 | 284000 | 284500 | 284500 | 283500 | 824 |
| 484 | 20250221 | 104400 | 196588937000 | 284000 | 285000 | 285000 | 284000 | 2802 |
| 485 | 20250221 | 104300 | 195791495000 | 285000 | 285000 | 285000 | 284500 | 1014 |
| 486 | 20250221 | 104200 | 195502580000 | 284500 | 285000 | 285000 | 284500 | 2321 |
| 487 | 20250221 | 104100 | 194841100500 | 285000 | 285000 | 285000 | 284500 | 2087 |
| 488 | 20250221 | 104000 | 194246467000 | 285000 | 284500 | 285000 | 284000 | 3247 |
| 489 | 20250221 | 103900 | 193322143000 | 284000 | 284000 | 284500 | 283000 | 2074 |
| 490 | 20250221 | 103800 | 192734004000 | 284000 | 283500 | 284000 | 283500 | 744 |
| 491 | 20250221 | 103700 | 192522725500 | 283500 | 284000 | 284000 | 283500 | 475 |
| 492 | 20250221 | 103600 | 192387897000 | 284000 | 283500 | 284000 | 283500 | 1075 |
| 493 | 20250221 | 103500 | 192082807000 | 283500 | 284000 | 284000 | 283500 | 2182 |
| 494 | 20250221 | 103400 | 191463525000 | 284000 | 283000 | 284000 | 283000 | 2016 |
| 495 | 20250221 | 103300 | 190891964500 | 283000 | 283500 | 283500 | 282500 | 4168 |
| 496 | 20250221 | 103200 | 189712032500 | 283500 | 282000 | 283500 | 281500 | 6329 |
| 497 | 20250221 | 103100 | 187922556500 | 282000 | 282500 | 282500 | 281500 | 1118 |
| 498 | 20250221 | 103000 | 187607279000 | 282500 | 282500 | 282500 | 281500 | 800 |
| 499 | 20250221 | 102900 | 187381453500 | 281500 | 282000 | 282500 | 281500 | 1779 |
| 500 | 20250221 | 102800 | 186879869000 | 282000 | 282000 | 282000 | 281500 | 613 |
| 501 | 20250221 | 102700 | 186707030000 | 282000 | 282000 | 282000 | 281000 | 1101 |
| 502 | 20250221 | 102600 | 186396928500 | 281500 | 281000 | 282000 | 281000 | 2219 |
| 503 | 20250221 | 102500 | 185772581000 | 281000 | 281000 | 282000 | 281000 | 1716 |
| 504 | 20250221 | 102400 | 185290120000 | 281500 | 281500 | 281500 | 280500 | 4988 |
| 505 | 20250221 | 102300 | 183887971500 | 281500 | 281500 | 282000 | 281500 | 3797 |
| 506 | 20250221 | 102200 | 182818875500 | 281500 | 282000 | 282500 | 281500 | 3829 |
| 507 | 20250221 | 102100 | 181739033000 | 281500 | 282500 | 282500 | 281500 | 2116 |
| 508 | 20250221 | 102000 | 181142306500 | 282500 | 283000 | 283000 | 282000 | 2618 |
| 509 | 20250221 | 101900 | 180402769000 | 283000 | 283000 | 283000 | 282500 | 849 |
| 510 | 20250221 | 101800 | 180162570500 | 283000 | 282500 | 283500 | 282500 | 1768 |
| 511 | 20250221 | 101700 | 179662243500 | 283000 | 283000 | 283500 | 282500 | 1014 |
| 512 | 20250221 | 101600 | 179375339500 | 283000 | 283000 | 283500 | 282500 | 2881 |
| 513 | 20250221 | 101500 | 178560135000 | 283000 | 283000 | 283000 | 282500 | 565 |
| 514 | 20250221 | 101400 | 178400337000 | 283000 | 282500 | 283500 | 282000 | 2969 |
| 515 | 20250221 | 101300 | 177560304000 | 282500 | 282500 | 283000 | 282500 | 2062 |
| 516 | 20250221 | 101200 | 176977422000 | 283000 | 282500 | 283000 | 282500 | 717 |
| 517 | 20250221 | 101100 | 176774680500 | 282500 | 283000 | 283500 | 282500 | 917 |
| 518 | 20250221 | 101000 | 176515387500 | 283000 | 282500 | 283500 | 282000 | 3085 |
| 519 | 20250221 | 100900 | 175643582000 | 282000 | 282000 | 282500 | 281500 | 3601 |
| 520 | 20250221 | 100800 | 174627026500 | 282000 | 282500 | 283000 | 281500 | 9269 |
| 521 | 20250221 | 100700 | 172012672000 | 282500 | 284500 | 284500 | 282500 | 7030 |
| 522 | 20250221 | 100600 | 170021453000 | 284500 | 284000 | 285000 | 284000 | 2713 |
| 523 | 20250221 | 100500 | 169249683000 | 284500 | 284500 | 285000 | 284000 | 1721 |
| 524 | 20250221 | 100400 | 168760047000 | 284500 | 284500 | 284500 | 283500 | 4245 |
| 525 | 20250221 | 100300 | 167554508500 | 284000 | 284500 | 285000 | 283500 | 1517 |
| 526 | 20250221 | 100200 | 167123485000 | 284000 | 284000 | 285000 | 283500 | 2181 |
| 527 | 20250221 | 100100 | 166503434500 | 284000 | 284000 | 284500 | 283500 | 1054 |
| 528 | 20250221 | 100000 | 166204208000 | 284000 | 285000 | 285000 | 283500 | 2512 |
| 529 | 20250221 | 095900 | 165489488000 | 285000 | 285000 | 285000 | 284500 | 1875 |
| 530 | 20250221 | 095800 | 164955213500 | 285000 | 285000 | 285500 | 284500 | 1434 |
| 531 | 20250221 | 095700 | 164546540000 | 285000 | 284000 | 285000 | 283500 | 3004 |
| 532 | 20250221 | 095600 | 163691758500 | 284000 | 283500 | 284000 | 283500 | 4291 |
| 533 | 20250221 | 095500 | 162474905000 | 283500 | 284000 | 284500 | 283500 | 4470 |
| 534 | 20250221 | 095400 | 161207256000 | 284000 | 285000 | 285000 | 283500 | 6444 |
| 535 | 20250221 | 095300 | 159375286500 | 284500 | 286000 | 286000 | 284500 | 2708 |
| 536 | 20250221 | 095200 | 158602647500 | 285500 | 285500 | 286000 | 285000 | 2486 |
| 537 | 20250221 | 095100 | 157892771000 | 285500 | 284500 | 285500 | 284000 | 1917 |
| 538 | 20250221 | 095000 | 157346614500 | 285000 | 286000 | 286000 | 284000 | 2965 |
| 539 | 20250221 | 094900 | 156501221000 | 286000 | 284500 | 286500 | 284500 | 6602 |
| 540 | 20250221 | 094800 | 154616237500 | 284500 | 285000 | 285500 | 284000 | 10010 |
| 541 | 20250221 | 094700 | 151768995000 | 285500 | 285000 | 286000 | 284500 | 5583 |
| 542 | 20250221 | 094600 | 150177316000 | 284500 | 285500 | 286500 | 284500 | 8772 |
| 543 | 20250221 | 094500 | 147676155500 | 285500 | 286500 | 287500 | 285000 | 6679 |
| 544 | 20250221 | 094400 | 145765752500 | 286500 | 286000 | 287000 | 285500 | 4333 |
| 545 | 20250221 | 094300 | 144524797000 | 286000 | 287000 | 287500 | 285000 | 10829 |
| 546 | 20250221 | 094200 | 141425004000 | 287000 | 289500 | 290000 | 286500 | 19498 |
| 547 | 20250221 | 094100 | 135801976500 | 289500 | 288000 | 290000 | 287500 | 20170 |
| 548 | 20250221 | 094000 | 129974702000 | 287500 | 286500 | 288000 | 286500 | 12904 |
| 549 | 20250221 | 093900 | 126266158500 | 286500 | 286500 | 287000 | 286000 | 5567 |
| 550 | 20250221 | 093800 | 124670854500 | 286500 | 286500 | 287000 | 285500 | 9799 |
| 551 | 20250221 | 093700 | 121865958500 | 286500 | 285500 | 287000 | 285500 | 15417 |
| 552 | 20250221 | 093600 | 117450477000 | 286000 | 285500 | 286500 | 285500 | 11358 |
| 553 | 20250221 | 093500 | 114202333500 | 286000 | 285000 | 286000 | 284500 | 26974 |
| 554 | 20250221 | 093400 | 106508626500 | 285000 | 282500 | 285000 | 282000 | 34895 |
| 555 | 20250221 | 093300 | 96596434000 | 282000 | 282000 | 282500 | 282000 | 2071 |
| 556 | 20250221 | 093200 | 96011523000 | 282000 | 281500 | 282500 | 281500 | 1794 |
| 557 | 20250221 | 093100 | 95505645000 | 282000 | 282000 | 282500 | 281500 | 3761 |
| 558 | 20250221 | 093000 | 94444513500 | 282000 | 282000 | 282500 | 281500 | 4475 |
| 559 | 20250221 | 092900 | 93182466500 | 282000 | 281500 | 282000 | 281000 | 3501 |
| 560 | 20250221 | 092800 | 92196079500 | 282000 | 281000 | 282000 | 280500 | 4872 |
| 561 | 20250221 | 092700 | 90826844500 | 280500 | 282000 | 282000 | 280000 | 10255 |
| 562 | 20250221 | 092600 | 87945290000 | 282000 | 282000 | 282500 | 281000 | 6731 |
| 563 | 20250221 | 092500 | 86049681500 | 282000 | 281000 | 282000 | 280500 | 4253 |
| 564 | 20250221 | 092400 | 84853251500 | 281000 | 283500 | 283500 | 281000 | 10052 |
| 565 | 20250221 | 092300 | 82020236000 | 283000 | 283500 | 284000 | 282500 | 11918 |
| 566 | 20250221 | 092200 | 78645283500 | 283500 | 282000 | 284000 | 281500 | 15927 |
| 567 | 20250221 | 092100 | 74141853000 | 281500 | 281000 | 282000 | 280000 | 6097 |
| 568 | 20250221 | 092000 | 72428281500 | 281000 | 281000 | 281000 | 280000 | 4432 |
| 569 | 20250221 | 091900 | 71184359500 | 281000 | 281000 | 281500 | 280500 | 5978 |
| 570 | 20250221 | 091800 | 69504859500 | 281000 | 280000 | 281000 | 279500 | 3356 |
| 571 | 20250221 | 091700 | 68563766000 | 280000 | 279500 | 280500 | 278500 | 6910 |
| 572 | 20250221 | 091600 | 66632728000 | 279500 | 280000 | 280500 | 279000 | 4524 |
| 573 | 20250221 | 091500 | 65366866000 | 280000 | 279000 | 280000 | 279000 | 3299 |
| 574 | 20250221 | 091400 | 64444850000 | 279500 | 280000 | 280500 | 279000 | 5515 |
| 575 | 20250221 | 091300 | 62901973000 | 280000 | 279000 | 280000 | 279000 | 4375 |
| 576 | 20250221 | 091200 | 61678350000 | 279500 | 278500 | 279500 | 278000 | 5491 |
| 577 | 20250221 | 091100 | 60148461000 | 278500 | 279000 | 279500 | 277500 | 7030 |
| 578 | 20250221 | 091000 | 58190899500 | 278500 | 280500 | 281000 | 278500 | 9417 |
| 579 | 20250221 | 090900 | 55554508000 | 280500 | 279000 | 280500 | 278000 | 9360 |
| 580 | 20250221 | 090800 | 52939570000 | 279000 | 281500 | 281500 | 278500 | 10693 |
| 581 | 20250221 | 090700 | 49944503000 | 281000 | 281500 | 282000 | 280500 | 8187 |
| 582 | 20250221 | 090600 | 47640702000 | 281500 | 282000 | 282000 | 280000 | 12914 |
| 583 | 20250221 | 090500 | 44011071000 | 282000 | 284000 | 284500 | 280500 | 20951 |
| 584 | 20250221 | 090400 | 38094312500 | 283500 | 282500 | 284000 | 280500 | 23169 |
| 585 | 20250221 | 090300 | 31548437000 | 282000 | 279000 | 283000 | 278500 | 31148 |
| 586 | 20250221 | 090200 | 22811285500 | 279000 | 275500 | 280000 | 275000 | 21114 |
| 587 | 20250221 | 090100 | 16942273000 | 275500 | 278000 | 278000 | 274500 | 19283 |
| 588 | 20250221 | 090000 | 11608637500 | 278000 | 276000 | 278000 | 273500 | 41923 |