34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 147622 |
| 3 | 20250221 | 183100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 4 | 20250221 | 183000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 5 | 20250221 | 182900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 6 | 20250221 | 182800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 7 | 20250221 | 182700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 8 | 20250221 | 182600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 9 | 20250221 | 182500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 10 | 20250221 | 182400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 11 | 20250221 | 182300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 12 | 20250221 | 182200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 13 | 20250221 | 182100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 14 | 20250221 | 182000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 15 | 20250221 | 181900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 16 | 20250221 | 181800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 17 | 20250221 | 181700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 18 | 20250221 | 181600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 19 | 20250221 | 181500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 20 | 20250221 | 181400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 21 | 20250221 | 181300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 22 | 20250221 | 181200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 23 | 20250221 | 181100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 24 | 20250221 | 181000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 25 | 20250221 | 180900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 26 | 20250221 | 180800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 27 | 20250221 | 180700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 28 | 20250221 | 180600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 29 | 20250221 | 180500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 30 | 20250221 | 180400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 31 | 20250221 | 180300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 32 | 20250221 | 180200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 147622 |
| 33 | 20250221 | 180100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 34 | 20250221 | 180000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 35 | 20250221 | 175900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 36 | 20250221 | 175800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 37 | 20250221 | 175700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 38 | 20250221 | 175600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 39 | 20250221 | 175500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 40 | 20250221 | 175400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 41 | 20250221 | 175300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 42 | 20250221 | 175200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 43 | 20250221 | 175100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 44 | 20250221 | 175000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 45 | 20250221 | 174900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 46 | 20250221 | 174800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 47 | 20250221 | 174700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 48 | 20250221 | 174600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 49 | 20250221 | 174500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 50 | 20250221 | 174400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 51 | 20250221 | 174300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 52 | 20250221 | 174200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 53 | 20250221 | 174100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 54 | 20250221 | 174000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 55 | 20250221 | 173900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 56 | 20250221 | 173800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 57 | 20250221 | 173700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 58 | 20250221 | 173600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 59 | 20250221 | 173500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 60 | 20250221 | 173400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 61 | 20250221 | 173300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 62 | 20250221 | 173200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 147622 |
| 63 | 20250221 | 173100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 64 | 20250221 | 173000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 65 | 20250221 | 172900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 66 | 20250221 | 172800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 67 | 20250221 | 172700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 68 | 20250221 | 172600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 69 | 20250221 | 172500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 70 | 20250221 | 172400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 71 | 20250221 | 172300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 72 | 20250221 | 172200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 73 | 20250221 | 172100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 74 | 20250221 | 172000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 75 | 20250221 | 171900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 76 | 20250221 | 171800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 77 | 20250221 | 171700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 78 | 20250221 | 171600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 79 | 20250221 | 171500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 80 | 20250221 | 171400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 81 | 20250221 | 171300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 82 | 20250221 | 171200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 83 | 20250221 | 171100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 84 | 20250221 | 171000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 85 | 20250221 | 170900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 86 | 20250221 | 170800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 87 | 20250221 | 170700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 88 | 20250221 | 170600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 89 | 20250221 | 170500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 90 | 20250221 | 170400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 91 | 20250221 | 170300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 92 | 20250221 | 170200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 147622 |
| 93 | 20250221 | 170100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 94 | 20250221 | 170000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 95 | 20250221 | 165900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 96 | 20250221 | 165800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 97 | 20250221 | 165700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 98 | 20250221 | 165600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 99 | 20250221 | 165500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 100 | 20250221 | 165400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 101 | 20250221 | 165300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 102 | 20250221 | 165200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 103 | 20250221 | 165100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 104 | 20250221 | 165000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 105 | 20250221 | 164900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 106 | 20250221 | 164800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 107 | 20250221 | 164700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 108 | 20250221 | 164600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 109 | 20250221 | 164500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 110 | 20250221 | 164400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 111 | 20250221 | 164300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 112 | 20250221 | 164200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 113 | 20250221 | 164100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 114 | 20250221 | 164000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 115 | 20250221 | 163900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 116 | 20250221 | 163800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 117 | 20250221 | 163700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 118 | 20250221 | 163600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 119 | 20250221 | 163500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 120 | 20250221 | 163400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 121 | 20250221 | 163300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 122 | 20250221 | 163200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 147622 |
| 123 | 20250221 | 163100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 124 | 20250221 | 163000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 125 | 20250221 | 162900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 126 | 20250221 | 162800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 127 | 20250221 | 162700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 128 | 20250221 | 162600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 129 | 20250221 | 162500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 130 | 20250221 | 162400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 131 | 20250221 | 162300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 132 | 20250221 | 162200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 133 | 20250221 | 162100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 134 | 20250221 | 162000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 135 | 20250221 | 161900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 136 | 20250221 | 161800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 137 | 20250221 | 161700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 138 | 20250221 | 161600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 139 | 20250221 | 161500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 140 | 20250221 | 161400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 141 | 20250221 | 161300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 142 | 20250221 | 161200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 143 | 20250221 | 161100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 144 | 20250221 | 161000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 145 | 20250221 | 160900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 146 | 20250221 | 160800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 147 | 20250221 | 160700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 148 | 20250221 | 160600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 149 | 20250221 | 160500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 150 | 20250221 | 160400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 151 | 20250221 | 160300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 152 | 20250221 | 160200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 147622 |
| 153 | 20250221 | 160100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 154 | 20250221 | 160000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 155 | 20250221 | 155900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 156 | 20250221 | 155800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 157 | 20250221 | 155700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 158 | 20250221 | 155600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 159 | 20250221 | 155500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 160 | 20250221 | 155400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 161 | 20250221 | 155300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 162 | 20250221 | 155200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 163 | 20250221 | 155100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 164 | 20250221 | 155000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 165 | 20250221 | 154900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 166 | 20250221 | 154800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 167 | 20250221 | 154700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 168 | 20250221 | 154600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 169 | 20250221 | 154500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 170 | 20250221 | 154400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 171 | 20250221 | 154300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 172 | 20250221 | 154200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 173 | 20250221 | 154100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 174 | 20250221 | 154000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 175 | 20250221 | 153900 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 176 | 20250221 | 153800 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 177 | 20250221 | 153700 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 178 | 20250221 | 153600 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 179 | 20250221 | 153500 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 180 | 20250221 | 153400 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 181 | 20250221 | 153300 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 182 | 20250221 | 153200 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 147622 |
| 183 | 20250221 | 153100 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 184 | 20250221 | 153000 | 533677049000 | 209500 | 209500 | 209500 | 209500 | 147622 |
| 185 | 20250221 | 152900 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 186 | 20250221 | 152800 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 187 | 20250221 | 152700 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 188 | 20250221 | 152600 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 189 | 20250221 | 152500 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 190 | 20250221 | 152400 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 191 | 20250221 | 152300 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 192 | 20250221 | 152200 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 193 | 20250221 | 152100 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 194 | 20250221 | 152000 | 502750240000 | 209500 | 209500 | 209500 | 209500 | 0 |
| 195 | 20250221 | 151900 | 502750240000 | 209500 | 209500 | 210000 | 209500 | 12549 |
| 196 | 20250221 | 151800 | 500117731000 | 210000 | 209500 | 210000 | 209500 | 6736 |
| 197 | 20250221 | 151700 | 498704693500 | 210000 | 209500 | 210000 | 209500 | 5560 |
| 198 | 20250221 | 151600 | 497538445500 | 210000 | 209500 | 210000 | 209500 | 5204 |
| 199 | 20250221 | 151500 | 496447178000 | 209500 | 209500 | 210000 | 209500 | 4208 |
| 200 | 20250221 | 151400 | 495565141000 | 210000 | 209500 | 210000 | 209500 | 5828 |
| 201 | 20250221 | 151300 | 494342910000 | 210000 | 209500 | 210000 | 209500 | 4633 |
| 202 | 20250221 | 151200 | 493371208000 | 209500 | 209500 | 210000 | 209500 | 5941 |
| 203 | 20250221 | 151100 | 492125492000 | 209500 | 209500 | 210000 | 209500 | 2890 |
| 204 | 20250221 | 151000 | 491519816000 | 210000 | 209500 | 210000 | 209500 | 9031 |
| 205 | 20250221 | 150900 | 489625039500 | 209500 | 209500 | 210000 | 209500 | 3874 |
| 206 | 20250221 | 150800 | 488812687500 | 209500 | 210000 | 210000 | 209500 | 2835 |
| 207 | 20250221 | 150700 | 488218214500 | 209500 | 209500 | 210000 | 209500 | 3014 |
| 208 | 20250221 | 150600 | 487586268500 | 210000 | 209500 | 210000 | 209500 | 2921 |
| 209 | 20250221 | 150500 | 486974070000 | 210000 | 209500 | 210000 | 209500 | 2919 |
| 210 | 20250221 | 150400 | 486361845500 | 209500 | 209500 | 210000 | 209500 | 3440 |
| 211 | 20250221 | 150300 | 485640735000 | 209500 | 209500 | 210000 | 209500 | 2548 |
| 212 | 20250221 | 150200 | 485106798000 | 210000 | 209500 | 210000 | 209500 | 2534 |
| 213 | 20250221 | 150100 | 484575729500 | 210000 | 209500 | 210000 | 209500 | 4075 |
| 214 | 20250221 | 150000 | 483720892000 | 209500 | 209500 | 210000 | 209500 | 4384 |
| 215 | 20250221 | 145900 | 482801595500 | 209500 | 209500 | 210000 | 209500 | 2912 |
| 216 | 20250221 | 145800 | 482191196000 | 209500 | 209500 | 210000 | 209500 | 2406 |
| 217 | 20250221 | 145700 | 481686981000 | 209500 | 210000 | 210000 | 209500 | 2462 |
| 218 | 20250221 | 145600 | 481171015000 | 209500 | 209500 | 210000 | 209500 | 3031 |
| 219 | 20250221 | 145500 | 480535622500 | 209500 | 209500 | 210000 | 209500 | 2186 |
| 220 | 20250221 | 145400 | 480077238000 | 209500 | 210000 | 210000 | 209500 | 2203 |
| 221 | 20250221 | 145300 | 479615215000 | 210000 | 209500 | 210000 | 209500 | 3245 |
| 222 | 20250221 | 145200 | 478934426000 | 209500 | 209500 | 210000 | 209500 | 2373 |
| 223 | 20250221 | 145100 | 478437048000 | 209500 | 209500 | 210000 | 209500 | 2167 |
| 224 | 20250221 | 145000 | 477982820000 | 209500 | 210000 | 210000 | 209500 | 2376 |
| 225 | 20250221 | 144900 | 477484809500 | 209500 | 209500 | 210000 | 209500 | 2607 |
| 226 | 20250221 | 144800 | 476938426000 | 209500 | 209500 | 210000 | 209500 | 11004 |
| 227 | 20250221 | 144700 | 474632911500 | 209500 | 209500 | 210000 | 209500 | 2557 |
| 228 | 20250221 | 144600 | 474097025000 | 209500 | 209500 | 210000 | 209500 | 1839 |
| 229 | 20250221 | 144500 | 473711641500 | 209500 | 209500 | 210000 | 209500 | 2278 |
| 230 | 20250221 | 144400 | 473233998000 | 209500 | 209500 | 210000 | 209500 | 694 |
| 231 | 20250221 | 144300 | 473088458000 | 209500 | 209500 | 210000 | 209500 | 617 |
| 232 | 20250221 | 144200 | 472959012500 | 209500 | 209500 | 210000 | 209500 | 3087 |
| 233 | 20250221 | 144100 | 472312043000 | 209500 | 209500 | 210000 | 209000 | 24474 |
| 234 | 20250221 | 144000 | 467183342000 | 209000 | 209000 | 209500 | 209000 | 3480 |
| 235 | 20250221 | 143900 | 466455195000 | 209000 | 209500 | 210000 | 209000 | 6191 |
| 236 | 20250221 | 143800 | 465159064500 | 209500 | 209500 | 210000 | 209500 | 29950 |
| 237 | 20250221 | 143700 | 458883823000 | 209500 | 209500 | 210000 | 209500 | 2416 |
| 238 | 20250221 | 143600 | 458377123000 | 209500 | 209500 | 210000 | 209500 | 2740 |
| 239 | 20250221 | 143500 | 457802719000 | 209500 | 210000 | 210000 | 209500 | 3938 |
| 240 | 20250221 | 143400 | 456977041500 | 209500 | 210000 | 210000 | 209500 | 4509 |
| 241 | 20250221 | 143300 | 456030827000 | 209500 | 209500 | 210000 | 209500 | 3313 |
| 242 | 20250221 | 143200 | 455336058500 | 210000 | 210000 | 210000 | 209500 | 1712 |
| 243 | 20250221 | 143100 | 454977118500 | 210000 | 210000 | 210000 | 209500 | 2450 |
| 244 | 20250221 | 143000 | 454463211500 | 209500 | 209500 | 210000 | 209500 | 1453 |
| 245 | 20250221 | 142900 | 454158588500 | 209500 | 210000 | 210000 | 209500 | 2106 |
| 246 | 20250221 | 142800 | 453716661500 | 209500 | 210000 | 210000 | 209500 | 1832 |
| 247 | 20250221 | 142700 | 453332222000 | 209500 | 209500 | 210000 | 209500 | 2373 |
| 248 | 20250221 | 142600 | 452834325500 | 210000 | 210000 | 210000 | 209500 | 2153 |
| 249 | 20250221 | 142500 | 452382651500 | 209500 | 209500 | 210000 | 209500 | 1320 |
| 250 | 20250221 | 142400 | 452105603500 | 209500 | 209500 | 210000 | 209500 | 1936 |
| 251 | 20250221 | 142300 | 451699359500 | 210000 | 210000 | 210000 | 209500 | 969 |
| 252 | 20250221 | 142200 | 451496030000 | 210000 | 209500 | 210000 | 209000 | 21584 |
| 253 | 20250221 | 142100 | 446974740500 | 209000 | 209000 | 209500 | 209000 | 3336 |
| 254 | 20250221 | 142000 | 446276789000 | 209000 | 209000 | 209500 | 209000 | 2301 |
| 255 | 20250221 | 141900 | 445795508500 | 209000 | 209500 | 209500 | 209000 | 2548 |
| 256 | 20250221 | 141800 | 445262402500 | 209000 | 209000 | 209500 | 209000 | 4846 |
| 257 | 20250221 | 141700 | 444248818500 | 209500 | 209000 | 209500 | 209000 | 1473 |
| 258 | 20250221 | 141600 | 443940691500 | 209000 | 209000 | 209500 | 209000 | 1424 |
| 259 | 20250221 | 141500 | 443642803000 | 209000 | 209500 | 209500 | 209000 | 1717 |
| 260 | 20250221 | 141400 | 443283532000 | 209000 | 209000 | 209500 | 209000 | 2733 |
| 261 | 20250221 | 141300 | 442711829500 | 209000 | 209000 | 209500 | 209000 | 1396 |
| 262 | 20250221 | 141200 | 442419748000 | 209000 | 209500 | 209500 | 209000 | 3500 |
| 263 | 20250221 | 141100 | 441686793500 | 209000 | 209000 | 209500 | 209000 | 871 |
| 264 | 20250221 | 141000 | 441504649500 | 209000 | 209000 | 209500 | 208500 | 12152 |
| 265 | 20250221 | 140900 | 438965020000 | 209000 | 208500 | 209000 | 208500 | 3667 |
| 266 | 20250221 | 140800 | 438199111000 | 209000 | 208500 | 209000 | 208500 | 7086 |
| 267 | 20250221 | 140700 | 436718439500 | 209000 | 208500 | 209000 | 208500 | 1069 |
| 268 | 20250221 | 140600 | 436495418000 | 208500 | 208500 | 209000 | 208500 | 1481 |
| 269 | 20250221 | 140500 | 436186266500 | 208500 | 208500 | 209000 | 208500 | 1355 |
| 270 | 20250221 | 140400 | 435903464000 | 209000 | 208500 | 209000 | 208500 | 1008 |
| 271 | 20250221 | 140300 | 435693225500 | 208500 | 208500 | 209000 | 208500 | 1763 |
| 272 | 20250221 | 140200 | 435325375500 | 209000 | 208500 | 209500 | 208500 | 29030 |
| 273 | 20250221 | 140100 | 429258928500 | 208500 | 208500 | 209000 | 208500 | 20406 |
| 274 | 20250221 | 140000 | 425003243000 | 208500 | 208500 | 209000 | 208500 | 9168 |
| 275 | 20250221 | 135900 | 423088114500 | 209000 | 208500 | 209000 | 208000 | 27460 |
| 276 | 20250221 | 135800 | 417363308500 | 208500 | 208500 | 209000 | 208500 | 2477 |
| 277 | 20250221 | 135700 | 416846339000 | 209000 | 208500 | 209000 | 208500 | 3076 |
| 278 | 20250221 | 135600 | 416204577500 | 208500 | 209000 | 209000 | 208500 | 1023 |
| 279 | 20250221 | 135500 | 415991212000 | 209000 | 208500 | 209000 | 208500 | 2171 |
| 280 | 20250221 | 135400 | 415538354500 | 209000 | 208500 | 209000 | 208500 | 899 |
| 281 | 20250221 | 135300 | 415350861500 | 208500 | 208500 | 209000 | 208500 | 1348 |
| 282 | 20250221 | 135200 | 415069742500 | 208500 | 208500 | 209000 | 208500 | 3033 |
| 283 | 20250221 | 135100 | 414437189000 | 208500 | 209000 | 209500 | 208500 | 18753 |
| 284 | 20250221 | 135000 | 410518666500 | 209000 | 209000 | 209500 | 209000 | 2155 |
| 285 | 20250221 | 134900 | 410068109500 | 209000 | 209000 | 209500 | 209000 | 1807 |
| 286 | 20250221 | 134800 | 409690299500 | 209500 | 209500 | 209500 | 209000 | 2563 |
| 287 | 20250221 | 134700 | 409154382500 | 209500 | 209000 | 209500 | 209000 | 2075 |
| 288 | 20250221 | 134600 | 408720371000 | 209500 | 209500 | 209500 | 209000 | 2170 |
| 289 | 20250221 | 134500 | 408266360000 | 209500 | 209000 | 209500 | 209000 | 4255 |
| 290 | 20250221 | 134400 | 407376760000 | 209000 | 209000 | 209500 | 209000 | 1545 |
| 291 | 20250221 | 134300 | 407053465000 | 209000 | 209500 | 209500 | 209000 | 2481 |
| 292 | 20250221 | 134200 | 406534578000 | 209500 | 209500 | 209500 | 209000 | 889 |
| 293 | 20250221 | 134100 | 406348643500 | 209500 | 209000 | 209500 | 209000 | 1157 |
| 294 | 20250221 | 134000 | 406106693000 | 209000 | 209500 | 209500 | 209000 | 4347 |
| 295 | 20250221 | 133900 | 405198098000 | 209000 | 209000 | 209500 | 209000 | 918 |
| 296 | 20250221 | 133800 | 405006085500 | 209500 | 209500 | 209500 | 209000 | 2471 |
| 297 | 20250221 | 133700 | 404489498000 | 209000 | 209000 | 209500 | 209000 | 1942 |
| 298 | 20250221 | 133600 | 404083439000 | 209000 | 209000 | 209500 | 209000 | 6263 |
| 299 | 20250221 | 133500 | 402774178500 | 209500 | 209000 | 209500 | 209000 | 2185 |
| 300 | 20250221 | 133400 | 402316754500 | 209000 | 209000 | 209500 | 209000 | 968 |
| 301 | 20250221 | 133300 | 402114393000 | 209000 | 209500 | 209500 | 209000 | 3762 |
| 302 | 20250221 | 133200 | 401328019000 | 209000 | 209000 | 209500 | 209000 | 1025 |
| 303 | 20250221 | 133100 | 401113609500 | 209000 | 209000 | 209500 | 209000 | 1455 |
| 304 | 20250221 | 133000 | 400809420000 | 209000 | 209000 | 209500 | 208500 | 11717 |
| 305 | 20250221 | 132900 | 398360443000 | 209000 | 208500 | 209000 | 208500 | 1800 |
| 306 | 20250221 | 132800 | 397984541500 | 209000 | 209000 | 209000 | 208500 | 1759 |
| 307 | 20250221 | 132700 | 397617180500 | 209000 | 209000 | 209000 | 208500 | 3204 |
| 308 | 20250221 | 132600 | 396948053500 | 208500 | 208500 | 209000 | 208500 | 1161 |
| 309 | 20250221 | 132500 | 396705741000 | 209000 | 208500 | 209000 | 208500 | 2037 |
| 310 | 20250221 | 132400 | 396280453000 | 209000 | 208500 | 209000 | 208500 | 966 |
| 311 | 20250221 | 132300 | 396078867500 | 209000 | 209500 | 209500 | 208500 | 22491 |
| 312 | 20250221 | 132200 | 391378926500 | 209500 | 209000 | 209500 | 209000 | 1002 |
| 313 | 20250221 | 132100 | 391169438000 | 209000 | 209000 | 209500 | 209000 | 1079 |
| 314 | 20250221 | 132000 | 390943788500 | 209000 | 209500 | 209500 | 209000 | 685 |
| 315 | 20250221 | 131900 | 390800598000 | 209000 | 208500 | 209000 | 208500 | 2635 |
| 316 | 20250221 | 131800 | 390250210500 | 208500 | 208500 | 209000 | 208500 | 4728 |
| 317 | 20250221 | 131700 | 389262366500 | 208500 | 208500 | 209000 | 208500 | 1096 |
| 318 | 20250221 | 131600 | 389033730500 | 208500 | 209000 | 209500 | 208500 | 13889 |
| 319 | 20250221 | 131500 | 386131581000 | 209500 | 209000 | 209500 | 209000 | 1155 |
| 320 | 20250221 | 131400 | 385890092000 | 209000 | 209500 | 209500 | 209000 | 6717 |
| 321 | 20250221 | 131300 | 384485999500 | 209000 | 209000 | 209500 | 209000 | 603 |
| 322 | 20250221 | 131200 | 384359902500 | 209000 | 209000 | 209500 | 209000 | 12964 |
| 323 | 20250221 | 131100 | 381650319500 | 209500 | 209500 | 209500 | 209000 | 799 |
| 324 | 20250221 | 131000 | 381483230000 | 209000 | 209000 | 209500 | 209000 | 1181 |
| 325 | 20250221 | 130900 | 381236188500 | 209000 | 209000 | 209500 | 208500 | 10544 |
| 326 | 20250221 | 130800 | 379032022500 | 209000 | 209000 | 209000 | 208500 | 2445 |
| 327 | 20250221 | 130700 | 378521373000 | 208500 | 209000 | 209000 | 208500 | 2013 |
| 328 | 20250221 | 130600 | 378101103500 | 208500 | 208500 | 209000 | 208500 | 2061 |
| 329 | 20250221 | 130500 | 377670949000 | 209000 | 209000 | 209000 | 208500 | 2043 |
| 330 | 20250221 | 130400 | 377244270500 | 209000 | 209000 | 209500 | 208500 | 14541 |
| 331 | 20250221 | 130300 | 374205634500 | 209500 | 209000 | 209500 | 209000 | 5301 |
| 332 | 20250221 | 130200 | 373097667500 | 209000 | 209000 | 209500 | 209000 | 10668 |
| 333 | 20250221 | 130100 | 370863245500 | 209000 | 209000 | 209500 | 209000 | 2050 |
| 334 | 20250221 | 130000 | 370434684000 | 209000 | 209000 | 209500 | 209000 | 4202 |
| 335 | 20250221 | 125900 | 369556314500 | 209500 | 209500 | 210000 | 209000 | 15329 |
| 336 | 20250221 | 125800 | 366345699000 | 210000 | 209500 | 210000 | 209500 | 1935 |
| 337 | 20250221 | 125700 | 365939770000 | 209500 | 209500 | 210000 | 209500 | 1933 |
| 338 | 20250221 | 125600 | 365534330000 | 209500 | 210000 | 210000 | 209500 | 1351 |
| 339 | 20250221 | 125500 | 365251028000 | 209500 | 209500 | 210000 | 209500 | 1086 |
| 340 | 20250221 | 125400 | 365023298500 | 210000 | 209500 | 210000 | 209500 | 782 |
| 341 | 20250221 | 125300 | 364859207000 | 210000 | 210000 | 210000 | 209500 | 736 |
| 342 | 20250221 | 125200 | 364704812000 | 210000 | 209500 | 210000 | 209500 | 511 |
| 343 | 20250221 | 125100 | 364597678000 | 210000 | 209500 | 210000 | 209500 | 1085 |
| 344 | 20250221 | 125000 | 364370138500 | 209500 | 209500 | 210000 | 209500 | 924 |
| 345 | 20250221 | 124900 | 364176466000 | 210000 | 209500 | 210000 | 209500 | 16731 |
| 346 | 20250221 | 124800 | 360670527500 | 209500 | 209000 | 210000 | 209000 | 18471 |
| 347 | 20250221 | 124700 | 356799923500 | 209500 | 209000 | 209500 | 209000 | 1353 |
| 348 | 20250221 | 124600 | 356516880500 | 209500 | 209000 | 209500 | 209000 | 1211 |
| 349 | 20250221 | 124500 | 356263549000 | 209500 | 209000 | 209500 | 209000 | 1252 |
| 350 | 20250221 | 124400 | 356001595500 | 209000 | 209500 | 209500 | 209000 | 1536 |
| 351 | 20250221 | 124300 | 355679960500 | 209000 | 209500 | 210000 | 209000 | 10562 |
| 352 | 20250221 | 124200 | 353467291500 | 209500 | 209000 | 210000 | 209000 | 5000 |
| 353 | 20250221 | 124100 | 352419559000 | 209500 | 209500 | 209500 | 209000 | 1371 |
| 354 | 20250221 | 124000 | 352132506000 | 209000 | 209500 | 210000 | 209000 | 30573 |
| 355 | 20250221 | 123900 | 345727402000 | 210000 | 209500 | 210000 | 209500 | 932 |
| 356 | 20250221 | 123800 | 345531832500 | 209500 | 209500 | 210000 | 209500 | 719 |
| 357 | 20250221 | 123700 | 345381008500 | 209500 | 209000 | 210000 | 209000 | 17524 |
| 358 | 20250221 | 123600 | 341710668000 | 209500 | 209000 | 209500 | 209000 | 1453 |
| 359 | 20250221 | 123500 | 341406526000 | 209500 | 209000 | 209500 | 209000 | 1626 |
| 360 | 20250221 | 123400 | 341066467000 | 209000 | 209500 | 210000 | 209000 | 16069 |
| 361 | 20250221 | 123300 | 337699976500 | 210000 | 209500 | 210000 | 209500 | 2499 |
| 362 | 20250221 | 123200 | 337176209000 | 210000 | 209500 | 210000 | 209500 | 3050 |
| 363 | 20250221 | 123100 | 336536069500 | 209500 | 209500 | 210000 | 209500 | 686 |
| 364 | 20250221 | 123000 | 336392118500 | 209500 | 210000 | 210000 | 209500 | 1220 |
| 365 | 20250221 | 122900 | 336136116500 | 210000 | 209500 | 210000 | 209500 | 2363 |
| 366 | 20250221 | 122800 | 335639977500 | 209500 | 209500 | 210500 | 209500 | 20331 |
| 367 | 20250221 | 122700 | 331370623500 | 210000 | 210000 | 210000 | 209500 | 6010 |
| 368 | 20250221 | 122600 | 330108598000 | 210000 | 209500 | 210000 | 209000 | 26850 |
| 369 | 20250221 | 122500 | 324482438500 | 209000 | 209000 | 209500 | 209000 | 1583 |
| 370 | 20250221 | 122400 | 324151074000 | 209000 | 209500 | 209500 | 209000 | 944 |
| 371 | 20250221 | 122300 | 323953569500 | 209500 | 209000 | 209500 | 209000 | 2281 |
| 372 | 20250221 | 122200 | 323476726500 | 209000 | 209000 | 209500 | 209000 | 991 |
| 373 | 20250221 | 122100 | 323269541000 | 209000 | 209000 | 209500 | 209000 | 1116 |
| 374 | 20250221 | 122000 | 323035830500 | 209500 | 209000 | 209500 | 209000 | 1066 |
| 375 | 20250221 | 121900 | 322812873000 | 209000 | 209000 | 209500 | 209000 | 18286 |
| 376 | 20250221 | 121800 | 318990895500 | 209500 | 208500 | 209500 | 208500 | 15345 |
| 377 | 20250221 | 121700 | 315783346000 | 209000 | 208500 | 209000 | 208500 | 1456 |
| 378 | 20250221 | 121600 | 315479230500 | 209000 | 209000 | 209000 | 208500 | 2610 |
| 379 | 20250221 | 121500 | 314933823000 | 209000 | 209000 | 209000 | 208500 | 1829 |
| 380 | 20250221 | 121400 | 314552052000 | 208500 | 209000 | 209000 | 208500 | 1235 |
| 381 | 20250221 | 121300 | 314294019000 | 208500 | 209000 | 209000 | 208500 | 1937 |
| 382 | 20250221 | 121200 | 313889327000 | 208500 | 208500 | 209000 | 208000 | 10531 |
| 383 | 20250221 | 121100 | 311693784000 | 208000 | 208000 | 208500 | 208000 | 2471 |
| 384 | 20250221 | 121000 | 311178876500 | 208500 | 208500 | 208500 | 208000 | 2627 |
| 385 | 20250221 | 120900 | 310631547500 | 208500 | 208500 | 208500 | 208000 | 3191 |
| 386 | 20250221 | 120800 | 309966633500 | 208500 | 208500 | 208500 | 208000 | 1789 |
| 387 | 20250221 | 120700 | 309594313500 | 208500 | 208500 | 208500 | 208000 | 475 |
| 388 | 20250221 | 120600 | 309495406500 | 208000 | 208500 | 208500 | 208000 | 4346 |
| 389 | 20250221 | 120500 | 308591363000 | 208500 | 208000 | 208500 | 208000 | 676 |
| 390 | 20250221 | 120400 | 308450524500 | 208000 | 208500 | 208500 | 208000 | 1222 |
| 391 | 20250221 | 120300 | 308195937500 | 208000 | 208000 | 208500 | 208000 | 1835 |
| 392 | 20250221 | 120200 | 307813426000 | 208500 | 209000 | 209000 | 208000 | 8753 |
| 393 | 20250221 | 120100 | 305989274000 | 208500 | 208500 | 209000 | 208500 | 318 |
| 394 | 20250221 | 120000 | 305922901000 | 208500 | 208500 | 209000 | 208000 | 14082 |
| 395 | 20250221 | 115900 | 302987018500 | 208000 | 208000 | 208500 | 208000 | 1009 |
| 396 | 20250221 | 115800 | 302776798500 | 208500 | 208500 | 208500 | 208000 | 1429 |
| 397 | 20250221 | 115700 | 302479048500 | 208500 | 208500 | 209000 | 208000 | 9193 |
| 398 | 20250221 | 115600 | 300562242000 | 209000 | 209000 | 209000 | 208500 | 1467 |
| 399 | 20250221 | 115500 | 300255989500 | 208500 | 208500 | 209000 | 208000 | 2269 |
| 400 | 20250221 | 115400 | 299782879000 | 208500 | 208500 | 209500 | 208000 | 34533 |
| 401 | 20250221 | 115300 | 292569661000 | 208500 | 207000 | 209000 | 207000 | 25875 |
| 402 | 20250221 | 115200 | 287186725500 | 207000 | 207500 | 208000 | 207000 | 11123 |
| 403 | 20250221 | 115100 | 284879371000 | 207500 | 207500 | 208000 | 207500 | 1703 |
| 404 | 20250221 | 115000 | 284525822000 | 207500 | 207500 | 208000 | 207500 | 1776 |
| 405 | 20250221 | 114900 | 284157060500 | 207500 | 208000 | 208000 | 207500 | 2382 |
| 406 | 20250221 | 114800 | 283661837000 | 208000 | 207500 | 208000 | 207500 | 985 |
| 407 | 20250221 | 114700 | 283457265500 | 207500 | 208000 | 208000 | 207500 | 2599 |
| 408 | 20250221 | 114600 | 282917826500 | 208000 | 207500 | 208000 | 207500 | 1597 |
| 409 | 20250221 | 114500 | 282586297500 | 207500 | 207500 | 208000 | 207500 | 1297 |
| 410 | 20250221 | 114400 | 282316948500 | 207500 | 207500 | 208000 | 207000 | 8722 |
| 411 | 20250221 | 114300 | 280507276500 | 207000 | 206500 | 207500 | 206500 | 15807 |
| 412 | 20250221 | 114200 | 277234716500 | 207000 | 206500 | 207000 | 206500 | 2294 |
| 413 | 20250221 | 114100 | 276760628000 | 207000 | 206500 | 207000 | 206500 | 2129 |
| 414 | 20250221 | 114000 | 276320701500 | 206500 | 206500 | 207000 | 206500 | 1176 |
| 415 | 20250221 | 113900 | 276077713000 | 206500 | 207000 | 207000 | 206500 | 1711 |
| 416 | 20250221 | 113800 | 275724247000 | 206500 | 206000 | 207000 | 206000 | 4742 |
| 417 | 20250221 | 113700 | 274745067000 | 206500 | 206000 | 206500 | 206000 | 4024 |
| 418 | 20250221 | 113600 | 273914688500 | 206000 | 206000 | 206500 | 206000 | 1963 |
| 419 | 20250221 | 113500 | 273509954500 | 206000 | 206000 | 206500 | 206000 | 2024 |
| 420 | 20250221 | 113400 | 273092729500 | 206500 | 206000 | 206500 | 206000 | 2282 |
| 421 | 20250221 | 113300 | 272622226500 | 206000 | 207000 | 207000 | 206000 | 2584 |
| 422 | 20250221 | 113200 | 272088840000 | 207000 | 206500 | 207000 | 206000 | 1916 |
| 423 | 20250221 | 113100 | 271693121000 | 206500 | 207000 | 207000 | 206000 | 4864 |
| 424 | 20250221 | 113000 | 270688786000 | 206500 | 207000 | 207000 | 206000 | 2943 |
| 425 | 20250221 | 112900 | 270081287000 | 207000 | 207000 | 207000 | 206500 | 1665 |
| 426 | 20250221 | 112800 | 269737380000 | 207000 | 206500 | 207000 | 206500 | 1637 |
| 427 | 20250221 | 112700 | 269399207000 | 207000 | 206500 | 207000 | 206500 | 1830 |
| 428 | 20250221 | 112600 | 269021098500 | 206500 | 206000 | 207000 | 206000 | 3650 |
| 429 | 20250221 | 112500 | 268267273000 | 206500 | 206000 | 206500 | 206000 | 2692 |
| 430 | 20250221 | 112400 | 267712100000 | 206500 | 206000 | 206500 | 206000 | 2486 |
| 431 | 20250221 | 112300 | 267199686000 | 206500 | 206500 | 206500 | 206000 | 2853 |
| 432 | 20250221 | 112200 | 266611303500 | 206500 | 206500 | 206500 | 206000 | 4938 |
| 433 | 20250221 | 112100 | 265591954500 | 206500 | 206500 | 207000 | 206500 | 4573 |
| 434 | 20250221 | 112000 | 264647563000 | 206500 | 206500 | 207000 | 206500 | 1873 |
| 435 | 20250221 | 111900 | 264260612500 | 206500 | 206500 | 207000 | 206500 | 4554 |
| 436 | 20250221 | 111800 | 263320109000 | 206500 | 207000 | 207000 | 206500 | 4320 |
| 437 | 20250221 | 111700 | 262427914000 | 206500 | 207000 | 207000 | 206500 | 843 |
| 438 | 20250221 | 111600 | 262253680000 | 207000 | 206500 | 207000 | 206500 | 2400 |
| 439 | 20250221 | 111500 | 261757945000 | 207000 | 206500 | 207000 | 206500 | 1986 |
| 440 | 20250221 | 111400 | 261347646000 | 206500 | 207000 | 207000 | 206000 | 8352 |
| 441 | 20250221 | 111300 | 259622628000 | 206500 | 206000 | 207000 | 206000 | 8654 |
| 442 | 20250221 | 111200 | 257835744500 | 206500 | 206500 | 206500 | 206000 | 3461 |
| 443 | 20250221 | 111100 | 257122049500 | 206000 | 206500 | 206500 | 206000 | 4117 |
| 444 | 20250221 | 111000 | 256272553500 | 206500 | 206000 | 206500 | 206000 | 3258 |
| 445 | 20250221 | 110900 | 255600587000 | 206000 | 206000 | 206500 | 206000 | 3756 |
| 446 | 20250221 | 110800 | 254825821500 | 206000 | 206000 | 206500 | 206000 | 2399 |
| 447 | 20250221 | 110700 | 254331292500 | 206000 | 206500 | 206500 | 206000 | 2328 |
| 448 | 20250221 | 110600 | 253851314500 | 206000 | 206000 | 206500 | 206000 | 2125 |
| 449 | 20250221 | 110500 | 253413304500 | 206000 | 206000 | 206500 | 206000 | 3498 |
| 450 | 20250221 | 110400 | 252691937000 | 206500 | 207000 | 207000 | 206000 | 7440 |
| 451 | 20250221 | 110300 | 251155920000 | 206500 | 206500 | 207000 | 206500 | 2963 |
| 452 | 20250221 | 110200 | 250543824000 | 206500 | 206500 | 207000 | 206500 | 1670 |
| 453 | 20250221 | 110100 | 250198583500 | 206500 | 206500 | 207000 | 206500 | 3401 |
| 454 | 20250221 | 110000 | 249496040500 | 206500 | 206000 | 207000 | 206000 | 12701 |
| 455 | 20250221 | 105900 | 246873855000 | 206500 | 206000 | 206500 | 206000 | 2463 |
| 456 | 20250221 | 105800 | 246366260000 | 206500 | 206000 | 206500 | 206000 | 2821 |
| 457 | 20250221 | 105700 | 245784681000 | 206500 | 206500 | 206500 | 206000 | 4002 |
| 458 | 20250221 | 105600 | 244959096500 | 206500 | 206000 | 206500 | 206000 | 2786 |
| 459 | 20250221 | 105500 | 244384676500 | 206000 | 206000 | 206500 | 206000 | 3520 |
| 460 | 20250221 | 105400 | 243658691000 | 206000 | 206000 | 207000 | 206000 | 4092 |
| 461 | 20250221 | 105300 | 242814514000 | 206500 | 206000 | 207000 | 206000 | 8517 |
| 462 | 20250221 | 105200 | 241056331000 | 206500 | 206500 | 207000 | 206000 | 16306 |
| 463 | 20250221 | 105100 | 237689345000 | 206500 | 206500 | 207000 | 206500 | 2400 |
| 464 | 20250221 | 105000 | 237193577000 | 207000 | 206500 | 207000 | 206500 | 2679 |
| 465 | 20250221 | 104900 | 236640191500 | 206500 | 206500 | 207000 | 206500 | 1471 |
| 466 | 20250221 | 104800 | 236336234000 | 206500 | 207000 | 207000 | 206500 | 1983 |
| 467 | 20250221 | 104700 | 235926534500 | 206500 | 207500 | 207500 | 206500 | 8773 |
| 468 | 20250221 | 104600 | 234110753000 | 207000 | 207000 | 207500 | 207000 | 1249 |
| 469 | 20250221 | 104500 | 233852096000 | 207500 | 207500 | 207500 | 207000 | 1565 |
| 470 | 20250221 | 104400 | 233527972000 | 207500 | 207000 | 207500 | 207000 | 1919 |
| 471 | 20250221 | 104300 | 233130605000 | 207000 | 207000 | 207500 | 207000 | 5569 |
| 472 | 20250221 | 104200 | 231977622000 | 207000 | 207000 | 207500 | 207000 | 3044 |
| 473 | 20250221 | 104100 | 231346370500 | 207500 | 207000 | 207500 | 207000 | 1848 |
| 474 | 20250221 | 104000 | 230963647500 | 207000 | 207500 | 207500 | 206500 | 11263 |
| 475 | 20250221 | 103900 | 228632104500 | 207500 | 207000 | 207500 | 206500 | 9377 |
| 476 | 20250221 | 103800 | 226691050000 | 207000 | 206000 | 207500 | 206000 | 28457 |
| 477 | 20250221 | 103700 | 220810506000 | 206000 | 206000 | 206500 | 206000 | 2609 |
| 478 | 20250221 | 103600 | 220272763000 | 206500 | 206000 | 206500 | 206000 | 2579 |
| 479 | 20250221 | 103500 | 219741260500 | 206000 | 206000 | 206500 | 206000 | 2677 |
| 480 | 20250221 | 103400 | 219189514500 | 206500 | 206000 | 206500 | 206000 | 2600 |
| 481 | 20250221 | 103300 | 218653750500 | 206500 | 205500 | 206500 | 205500 | 8921 |
| 482 | 20250221 | 103200 | 216816745500 | 205500 | 205500 | 206000 | 205500 | 4180 |
| 483 | 20250221 | 103100 | 215956895500 | 205500 | 206000 | 206000 | 205500 | 15395 |
| 484 | 20250221 | 103000 | 212786222000 | 206000 | 206000 | 206500 | 206000 | 4989 |
| 485 | 20250221 | 102900 | 211758444000 | 206000 | 206000 | 206500 | 205500 | 15839 |
| 486 | 20250221 | 102800 | 208495476000 | 206000 | 206000 | 206500 | 206000 | 3179 |
| 487 | 20250221 | 102700 | 207840517000 | 206000 | 206000 | 206500 | 206000 | 6138 |
| 488 | 20250221 | 102600 | 206575974000 | 206000 | 206000 | 206500 | 206000 | 4391 |
| 489 | 20250221 | 102500 | 205671155500 | 206000 | 206500 | 206500 | 206000 | 3317 |
| 490 | 20250221 | 102400 | 204987798500 | 206000 | 206000 | 206500 | 206000 | 25728 |
| 491 | 20250221 | 102300 | 199687587000 | 206000 | 206000 | 206500 | 206000 | 12431 |
| 492 | 20250221 | 102200 | 197126569000 | 206000 | 206500 | 206500 | 206000 | 3926 |
| 493 | 20250221 | 102100 | 196317667000 | 206500 | 206000 | 206500 | 206000 | 5842 |
| 494 | 20250221 | 102000 | 195113453000 | 206000 | 206500 | 207000 | 206000 | 17503 |
| 495 | 20250221 | 101900 | 191499559500 | 206500 | 206500 | 207000 | 206500 | 6564 |
| 496 | 20250221 | 101800 | 190143798500 | 206500 | 206500 | 207000 | 206500 | 3724 |
| 497 | 20250221 | 101700 | 189374693000 | 207000 | 207000 | 207000 | 206500 | 3179 |
| 498 | 20250221 | 101600 | 188718088500 | 207000 | 206500 | 207000 | 206500 | 3283 |
| 499 | 20250221 | 101500 | 188040009000 | 206500 | 206500 | 207000 | 206500 | 6662 |
| 500 | 20250221 | 101400 | 186664066000 | 206500 | 206500 | 207000 | 206500 | 3007 |
| 501 | 20250221 | 101300 | 186043024500 | 207000 | 206500 | 207000 | 206500 | 4419 |
| 502 | 20250221 | 101200 | 185130381500 | 206500 | 207000 | 207000 | 206500 | 3577 |
| 503 | 20250221 | 101100 | 184391395500 | 207000 | 206500 | 207000 | 206500 | 4166 |
| 504 | 20250221 | 101000 | 183530268000 | 207000 | 207000 | 207500 | 206500 | 4423 |
| 505 | 20250221 | 100900 | 182615317000 | 207000 | 207000 | 207500 | 207000 | 5259 |
| 506 | 20250221 | 100800 | 181526657500 | 207000 | 207000 | 207500 | 206500 | 12260 |
| 507 | 20250221 | 100700 | 178988633500 | 207000 | 207500 | 207500 | 207000 | 4973 |
| 508 | 20250221 | 100600 | 177959174000 | 207000 | 207000 | 207500 | 207000 | 8963 |
| 509 | 20250221 | 100500 | 176103740500 | 207000 | 207000 | 207500 | 207000 | 3648 |
| 510 | 20250221 | 100400 | 175348558000 | 207000 | 207000 | 207500 | 207000 | 4891 |
| 511 | 20250221 | 100300 | 174336044000 | 207500 | 207000 | 207500 | 207000 | 9846 |
| 512 | 20250221 | 100200 | 172297694000 | 207500 | 207500 | 207500 | 207000 | 2292 |
| 513 | 20250221 | 100100 | 171823113000 | 207000 | 207000 | 207500 | 207000 | 947 |
| 514 | 20250221 | 100000 | 171626941000 | 207000 | 207000 | 207500 | 207000 | 1722 |
| 515 | 20250221 | 095900 | 171270412000 | 207500 | 207000 | 207500 | 207000 | 3211 |
| 516 | 20250221 | 095800 | 170605592500 | 207000 | 207500 | 207500 | 207000 | 1610 |
| 517 | 20250221 | 095700 | 170272017000 | 207500 | 207000 | 207500 | 207000 | 2227 |
| 518 | 20250221 | 095600 | 169810340500 | 207000 | 207500 | 207500 | 207000 | 10035 |
| 519 | 20250221 | 095500 | 167731336500 | 207000 | 207500 | 208000 | 207000 | 17587 |
| 520 | 20250221 | 095400 | 164081786000 | 207500 | 207500 | 208000 | 207500 | 1885 |
| 521 | 20250221 | 095300 | 163690099000 | 207500 | 208000 | 208000 | 207500 | 3011 |
| 522 | 20250221 | 095200 | 163064253000 | 207500 | 207000 | 208000 | 207000 | 20696 |
| 523 | 20250221 | 095100 | 158770656000 | 207500 | 207000 | 207500 | 206500 | 5940 |
| 524 | 20250221 | 095000 | 157539144000 | 207000 | 207500 | 207500 | 207000 | 9741 |
| 525 | 20250221 | 094900 | 155522501500 | 207500 | 207500 | 207500 | 207000 | 7810 |
| 526 | 20250221 | 094800 | 153902881500 | 207500 | 207500 | 207500 | 206500 | 10261 |
| 527 | 20250221 | 094700 | 151779102000 | 207000 | 207000 | 207500 | 207000 | 5274 |
| 528 | 20250221 | 094600 | 150687333000 | 207000 | 206500 | 207500 | 206500 | 26383 |
| 529 | 20250221 | 094500 | 145228222500 | 207000 | 207000 | 207500 | 206500 | 28867 |
| 530 | 20250221 | 094400 | 139254772000 | 207000 | 207000 | 207500 | 207000 | 4472 |
| 531 | 20250221 | 094300 | 138328842500 | 207500 | 207000 | 207500 | 207000 | 2396 |
| 532 | 20250221 | 094200 | 137832723000 | 207500 | 207500 | 207500 | 207000 | 3057 |
| 533 | 20250221 | 094100 | 137199251000 | 207000 | 207000 | 207500 | 207000 | 12649 |
| 534 | 20250221 | 094000 | 134575159000 | 207000 | 207500 | 208000 | 207000 | 6228 |
| 535 | 20250221 | 093900 | 133283306000 | 207500 | 207500 | 208000 | 207500 | 4120 |
| 536 | 20250221 | 093800 | 132428286500 | 207500 | 207500 | 208000 | 207500 | 4101 |
| 537 | 20250221 | 093700 | 131577286000 | 207500 | 208000 | 208000 | 207500 | 10670 |
| 538 | 20250221 | 093600 | 129363108500 | 207500 | 208000 | 208000 | 207500 | 3833 |
| 539 | 20250221 | 093500 | 128566982000 | 208000 | 208000 | 208500 | 208000 | 4434 |
| 540 | 20250221 | 093400 | 127644683500 | 208500 | 208000 | 208500 | 208000 | 2730 |
| 541 | 20250221 | 093300 | 127076801000 | 208000 | 208000 | 208500 | 208000 | 5219 |
| 542 | 20250221 | 093200 | 125991208500 | 208000 | 208500 | 208500 | 208000 | 6101 |
| 543 | 20250221 | 093100 | 124722158000 | 208000 | 208000 | 208500 | 208000 | 1537 |
| 544 | 20250221 | 093000 | 124402206000 | 208500 | 208000 | 208500 | 208000 | 2093 |
| 545 | 20250221 | 092900 | 123966404500 | 208000 | 207500 | 208500 | 207500 | 20894 |
| 546 | 20250221 | 092800 | 119619859500 | 208000 | 207500 | 208000 | 207500 | 13469 |
| 547 | 20250221 | 092700 | 116824717500 | 207500 | 207500 | 208000 | 207500 | 26542 |
| 548 | 20250221 | 092600 | 111316469500 | 207500 | 208000 | 208000 | 207500 | 10865 |
| 549 | 20250221 | 092500 | 109061890000 | 208000 | 208000 | 208500 | 207500 | 25128 |
| 550 | 20250221 | 092400 | 103836933500 | 208500 | 208000 | 208500 | 208000 | 3348 |
| 551 | 20250221 | 092300 | 103140353500 | 208500 | 208500 | 209000 | 208000 | 3095 |
| 552 | 20250221 | 092200 | 102495958000 | 208500 | 208500 | 209000 | 208000 | 6050 |
| 553 | 20250221 | 092100 | 101234654500 | 208500 | 208500 | 209000 | 208000 | 3974 |
| 554 | 20250221 | 092000 | 100405945500 | 208000 | 209000 | 209000 | 208000 | 8606 |
| 555 | 20250221 | 091900 | 98611451500 | 208500 | 209000 | 209000 | 208500 | 14302 |
| 556 | 20250221 | 091800 | 95626118000 | 208500 | 208500 | 209000 | 208000 | 10567 |
| 557 | 20250221 | 091700 | 93423205000 | 208000 | 208500 | 209000 | 208000 | 8440 |
| 558 | 20250221 | 091600 | 91663103000 | 208500 | 209500 | 210000 | 208000 | 72917 |
| 559 | 20250221 | 091500 | 76436358500 | 210000 | 209000 | 210000 | 209000 | 25152 |
| 560 | 20250221 | 091400 | 71166930500 | 209500 | 209000 | 209500 | 209000 | 2358 |
| 561 | 20250221 | 091300 | 70673701500 | 209000 | 209000 | 209500 | 209000 | 9853 |
| 562 | 20250221 | 091200 | 68613548000 | 209000 | 209500 | 210000 | 209000 | 7685 |
| 563 | 20250221 | 091100 | 67004214000 | 209500 | 209500 | 210000 | 209500 | 3738 |
| 564 | 20250221 | 091000 | 66221002000 | 209500 | 209500 | 210000 | 209000 | 9861 |
| 565 | 20250221 | 090900 | 64155165000 | 209500 | 210500 | 211000 | 209000 | 63431 |
| 566 | 20250221 | 090800 | 50843990500 | 210500 | 209500 | 211000 | 209500 | 38205 |
| 567 | 20250221 | 090700 | 42814994000 | 210000 | 209500 | 210000 | 209500 | 3374 |
| 568 | 20250221 | 090600 | 42107492500 | 209500 | 209500 | 210000 | 209500 | 4042 |
| 569 | 20250221 | 090500 | 41259618500 | 210000 | 210000 | 210000 | 209500 | 7960 |
| 570 | 20250221 | 090400 | 39589179000 | 210000 | 210000 | 210500 | 209500 | 8685 |
| 571 | 20250221 | 090300 | 37766374000 | 210000 | 209000 | 210500 | 209000 | 34150 |
| 572 | 20250221 | 090200 | 30608452000 | 209000 | 209000 | 209500 | 209000 | 8417 |
| 573 | 20250221 | 090100 | 28848145500 | 209500 | 209500 | 210500 | 209000 | 17949 |
| 574 | 20250221 | 090000 | 25083667500 | 210000 | 209500 | 210500 | 209000 | 118612 |