33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 183200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 8712 |
| 3 | 20250220 | 183100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 4 | 20250220 | 183000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 5 | 20250220 | 182900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 6 | 20250220 | 182800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 7 | 20250220 | 182700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 8 | 20250220 | 182600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 9 | 20250220 | 182500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 10 | 20250220 | 182400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 11 | 20250220 | 182300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 12 | 20250220 | 182200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 13 | 20250220 | 182100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 14 | 20250220 | 182000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 15 | 20250220 | 181900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 16 | 20250220 | 181800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 17 | 20250220 | 181700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 18 | 20250220 | 181600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 19 | 20250220 | 181500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 20 | 20250220 | 181400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 21 | 20250220 | 181300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 22 | 20250220 | 181200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 23 | 20250220 | 181100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 24 | 20250220 | 181000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 25 | 20250220 | 180900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 26 | 20250220 | 180800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 27 | 20250220 | 180700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 28 | 20250220 | 180600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 29 | 20250220 | 180500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 30 | 20250220 | 180400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 31 | 20250220 | 180300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 32 | 20250220 | 180200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 8712 |
| 33 | 20250220 | 180100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 34 | 20250220 | 180000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 35 | 20250220 | 175900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 36 | 20250220 | 175800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 37 | 20250220 | 175700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 38 | 20250220 | 175600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 39 | 20250220 | 175500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 40 | 20250220 | 175400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 41 | 20250220 | 175300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 42 | 20250220 | 175200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 43 | 20250220 | 175100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 44 | 20250220 | 175000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 45 | 20250220 | 174900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 46 | 20250220 | 174800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 47 | 20250220 | 174700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 48 | 20250220 | 174600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 49 | 20250220 | 174500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 50 | 20250220 | 174400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 51 | 20250220 | 174300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 52 | 20250220 | 174200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 53 | 20250220 | 174100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 54 | 20250220 | 174000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 55 | 20250220 | 173900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 56 | 20250220 | 173800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 57 | 20250220 | 173700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 58 | 20250220 | 173600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 59 | 20250220 | 173500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 60 | 20250220 | 173400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 61 | 20250220 | 173300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 62 | 20250220 | 173200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 8712 |
| 63 | 20250220 | 173100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 64 | 20250220 | 173000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 65 | 20250220 | 172900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 66 | 20250220 | 172800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 67 | 20250220 | 172700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 68 | 20250220 | 172600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 69 | 20250220 | 172500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 70 | 20250220 | 172400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 71 | 20250220 | 172300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 72 | 20250220 | 172200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 73 | 20250220 | 172100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 74 | 20250220 | 172000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 75 | 20250220 | 171900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 76 | 20250220 | 171800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 77 | 20250220 | 171700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 78 | 20250220 | 171600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 79 | 20250220 | 171500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 80 | 20250220 | 171400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 81 | 20250220 | 171300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 82 | 20250220 | 171200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 83 | 20250220 | 171100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 84 | 20250220 | 171000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 85 | 20250220 | 170900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 86 | 20250220 | 170800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 87 | 20250220 | 170700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 88 | 20250220 | 170600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 89 | 20250220 | 170500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 90 | 20250220 | 170400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 91 | 20250220 | 170300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 92 | 20250220 | 170200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 8712 |
| 93 | 20250220 | 170100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 94 | 20250220 | 170000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 95 | 20250220 | 165900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 96 | 20250220 | 165800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 97 | 20250220 | 165700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 98 | 20250220 | 165600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 99 | 20250220 | 165500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 100 | 20250220 | 165400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 101 | 20250220 | 165300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 102 | 20250220 | 165200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 103 | 20250220 | 165100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 104 | 20250220 | 165000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 105 | 20250220 | 164900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 106 | 20250220 | 164800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 107 | 20250220 | 164700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 108 | 20250220 | 164600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 109 | 20250220 | 164500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 110 | 20250220 | 164400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 111 | 20250220 | 164300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 112 | 20250220 | 164200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 113 | 20250220 | 164100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 114 | 20250220 | 164000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 115 | 20250220 | 163900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 116 | 20250220 | 163800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 117 | 20250220 | 163700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 118 | 20250220 | 163600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 119 | 20250220 | 163500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 120 | 20250220 | 163400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 121 | 20250220 | 163300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 122 | 20250220 | 163200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 8712 |
| 123 | 20250220 | 163100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 124 | 20250220 | 163000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 125 | 20250220 | 162900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 126 | 20250220 | 162800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 127 | 20250220 | 162700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 128 | 20250220 | 162600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 129 | 20250220 | 162500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 130 | 20250220 | 162400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 131 | 20250220 | 162300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 132 | 20250220 | 162200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 133 | 20250220 | 162100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 134 | 20250220 | 162000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 135 | 20250220 | 161900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 136 | 20250220 | 161800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 137 | 20250220 | 161700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 138 | 20250220 | 161600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 139 | 20250220 | 161500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 140 | 20250220 | 161400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 141 | 20250220 | 161300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 142 | 20250220 | 161200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 143 | 20250220 | 161100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 144 | 20250220 | 161000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 145 | 20250220 | 160900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 146 | 20250220 | 160800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 147 | 20250220 | 160700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 148 | 20250220 | 160600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 149 | 20250220 | 160500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 150 | 20250220 | 160400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 151 | 20250220 | 160300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 152 | 20250220 | 160200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 8712 |
| 153 | 20250220 | 160100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 154 | 20250220 | 160000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 155 | 20250220 | 155900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 156 | 20250220 | 155800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 157 | 20250220 | 155700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 158 | 20250220 | 155600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 159 | 20250220 | 155500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 160 | 20250220 | 155400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 161 | 20250220 | 155300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 162 | 20250220 | 155200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 163 | 20250220 | 155100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 164 | 20250220 | 155000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 165 | 20250220 | 154900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 166 | 20250220 | 154800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 167 | 20250220 | 154700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 168 | 20250220 | 154600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 169 | 20250220 | 154500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 170 | 20250220 | 154400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 171 | 20250220 | 154300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 172 | 20250220 | 154200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 173 | 20250220 | 154100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 174 | 20250220 | 154000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 175 | 20250220 | 153900 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 176 | 20250220 | 153800 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 177 | 20250220 | 153700 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 178 | 20250220 | 153600 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 179 | 20250220 | 153500 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 180 | 20250220 | 153400 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 181 | 20250220 | 153300 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 182 | 20250220 | 153200 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 8712 |
| 183 | 20250220 | 153100 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 0 |
| 184 | 20250220 | 153000 | 44694393500 | 396000 | 396000 | 396000 | 396000 | 8712 |
| 185 | 20250220 | 152900 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 186 | 20250220 | 152800 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 187 | 20250220 | 152700 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 188 | 20250220 | 152600 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 189 | 20250220 | 152500 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 190 | 20250220 | 152400 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 191 | 20250220 | 152300 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 192 | 20250220 | 152200 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 193 | 20250220 | 152100 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 194 | 20250220 | 152000 | 41244441500 | 394500 | 394500 | 394500 | 394500 | 0 |
| 195 | 20250220 | 151900 | 41244441500 | 394500 | 395500 | 396000 | 394500 | 273 |
| 196 | 20250220 | 151800 | 41136494000 | 395000 | 395000 | 395500 | 394500 | 115 |
| 197 | 20250220 | 151700 | 41091081500 | 394500 | 394500 | 395000 | 394500 | 239 |
| 198 | 20250220 | 151600 | 40996753500 | 394500 | 395000 | 395500 | 394500 | 187 |
| 199 | 20250220 | 151500 | 40922906000 | 395000 | 395000 | 396000 | 395000 | 188 |
| 200 | 20250220 | 151400 | 40848623500 | 395500 | 395000 | 396000 | 394500 | 312 |
| 201 | 20250220 | 151300 | 40725383500 | 395000 | 394000 | 395500 | 394000 | 677 |
| 202 | 20250220 | 151200 | 40458186500 | 394500 | 394000 | 394500 | 394000 | 320 |
| 203 | 20250220 | 151100 | 40332079000 | 394000 | 394500 | 395000 | 394000 | 174 |
| 204 | 20250220 | 151000 | 40263466500 | 394500 | 394000 | 395000 | 394000 | 361 |
| 205 | 20250220 | 150900 | 40121166000 | 395000 | 395000 | 395500 | 394000 | 321 |
| 206 | 20250220 | 150800 | 39994499500 | 395500 | 396000 | 396000 | 395000 | 208 |
| 207 | 20250220 | 150700 | 39912296000 | 395500 | 395500 | 396000 | 394500 | 1323 |
| 208 | 20250220 | 150600 | 39389610500 | 395500 | 395500 | 396500 | 395500 | 161 |
| 209 | 20250220 | 150500 | 39325892500 | 395500 | 395000 | 396500 | 394500 | 467 |
| 210 | 20250220 | 150400 | 39141138000 | 395500 | 395000 | 396000 | 395000 | 285 |
| 211 | 20250220 | 150300 | 39028442500 | 395000 | 395500 | 396000 | 395000 | 373 |
| 212 | 20250220 | 150200 | 38880920500 | 395500 | 395500 | 396000 | 395000 | 403 |
| 213 | 20250220 | 150100 | 38721534500 | 395500 | 394500 | 396000 | 394500 | 747 |
| 214 | 20250220 | 150000 | 38426192500 | 394500 | 394500 | 395500 | 394500 | 314 |
| 215 | 20250220 | 145900 | 38302211000 | 395000 | 396000 | 396000 | 394500 | 432 |
| 216 | 20250220 | 145800 | 38131597000 | 395500 | 395000 | 396000 | 394500 | 192 |
| 217 | 20250220 | 145700 | 38055709000 | 395000 | 396000 | 396500 | 394500 | 258 |
| 218 | 20250220 | 145600 | 37953660500 | 396000 | 395500 | 396000 | 394500 | 295 |
| 219 | 20250220 | 145500 | 37836964000 | 395500 | 395500 | 396000 | 395000 | 305 |
| 220 | 20250220 | 145400 | 37716394500 | 395500 | 397000 | 397000 | 395000 | 421 |
| 221 | 20250220 | 145300 | 37549839500 | 396000 | 394500 | 397000 | 394500 | 672 |
| 222 | 20250220 | 145200 | 37283686000 | 395000 | 394500 | 395500 | 394500 | 257 |
| 223 | 20250220 | 145100 | 37182223500 | 394500 | 395000 | 395500 | 394500 | 290 |
| 224 | 20250220 | 145000 | 37067700000 | 395000 | 395500 | 395500 | 395000 | 183 |
| 225 | 20250220 | 144900 | 36995353000 | 395500 | 395000 | 396000 | 394500 | 433 |
| 226 | 20250220 | 144800 | 36824269500 | 395500 | 396500 | 396500 | 395000 | 208 |
| 227 | 20250220 | 144700 | 36741966000 | 396000 | 395500 | 396500 | 395000 | 511 |
| 228 | 20250220 | 144600 | 36539688500 | 395500 | 396000 | 396500 | 395500 | 251 |
| 229 | 20250220 | 144500 | 36440311500 | 396000 | 396000 | 396500 | 396000 | 137 |
| 230 | 20250220 | 144400 | 36386042500 | 396000 | 395500 | 397000 | 394000 | 2299 |
| 231 | 20250220 | 144300 | 35477466000 | 395500 | 395500 | 396500 | 395500 | 184 |
| 232 | 20250220 | 144200 | 35404625000 | 395500 | 395500 | 396500 | 395500 | 219 |
| 233 | 20250220 | 144100 | 35317950500 | 396000 | 395500 | 396000 | 395000 | 367 |
| 234 | 20250220 | 144000 | 35172712500 | 396000 | 395500 | 396000 | 395500 | 149 |
| 235 | 20250220 | 143900 | 35113771000 | 395500 | 395500 | 396000 | 395500 | 180 |
| 236 | 20250220 | 143800 | 35042545000 | 395500 | 394500 | 395500 | 394000 | 508 |
| 237 | 20250220 | 143700 | 34842029500 | 394500 | 394500 | 395000 | 394500 | 203 |
| 238 | 20250220 | 143600 | 34761940000 | 394500 | 395500 | 396000 | 394500 | 258 |
| 239 | 20250220 | 143500 | 34659967500 | 395500 | 395500 | 396000 | 395500 | 207 |
| 240 | 20250220 | 143400 | 34578089000 | 395500 | 395000 | 396000 | 395000 | 284 |
| 241 | 20250220 | 143300 | 34465770500 | 395000 | 395000 | 395500 | 395000 | 290 |
| 242 | 20250220 | 143200 | 34351215500 | 395000 | 395000 | 395500 | 395000 | 161 |
| 243 | 20250220 | 143100 | 34287612500 | 395000 | 395000 | 395500 | 395000 | 135 |
| 244 | 20250220 | 143000 | 34234270000 | 395000 | 395000 | 395500 | 395000 | 198 |
| 245 | 20250220 | 142900 | 34156027500 | 395000 | 395000 | 396000 | 395000 | 273 |
| 246 | 20250220 | 142800 | 34048097500 | 395000 | 395500 | 396000 | 395000 | 260 |
| 247 | 20250220 | 142700 | 33945304500 | 395500 | 394500 | 396000 | 394500 | 1114 |
| 248 | 20250220 | 142600 | 33505159000 | 395000 | 394500 | 395000 | 394500 | 231 |
| 249 | 20250220 | 142500 | 33414020000 | 395000 | 394500 | 395000 | 394500 | 170 |
| 250 | 20250220 | 142400 | 33346942000 | 395000 | 395000 | 395000 | 394500 | 251 |
| 251 | 20250220 | 142300 | 33247858000 | 395000 | 395000 | 395500 | 394500 | 143 |
| 252 | 20250220 | 142200 | 33191382500 | 395000 | 395000 | 395500 | 394500 | 208 |
| 253 | 20250220 | 142100 | 33109229000 | 395500 | 395000 | 395500 | 394500 | 643 |
| 254 | 20250220 | 142000 | 32855240000 | 395000 | 395000 | 395500 | 395000 | 264 |
| 255 | 20250220 | 141900 | 32750946500 | 395000 | 395000 | 395500 | 395000 | 135 |
| 256 | 20250220 | 141800 | 32697608500 | 395500 | 395500 | 395500 | 395000 | 230 |
| 257 | 20250220 | 141700 | 32606664000 | 395500 | 395500 | 396000 | 395500 | 95 |
| 258 | 20250220 | 141600 | 32569085000 | 395500 | 395000 | 396000 | 395000 | 410 |
| 259 | 20250220 | 141500 | 32406991500 | 395000 | 395500 | 395500 | 395000 | 263 |
| 260 | 20250220 | 141400 | 32302993000 | 395500 | 395500 | 396000 | 395500 | 203 |
| 261 | 20250220 | 141300 | 32222697000 | 395500 | 395500 | 396000 | 395500 | 402 |
| 262 | 20250220 | 141200 | 32063697500 | 395500 | 395000 | 396000 | 395000 | 65 |
| 263 | 20250220 | 141100 | 32037990000 | 395000 | 395500 | 396000 | 395000 | 469 |
| 264 | 20250220 | 141000 | 31852501000 | 395500 | 395500 | 396000 | 394500 | 709 |
| 265 | 20250220 | 140900 | 31572309000 | 395000 | 395500 | 396000 | 395000 | 156 |
| 266 | 20250220 | 140800 | 31510611000 | 395500 | 396000 | 396000 | 395000 | 615 |
| 267 | 20250220 | 140700 | 31267232000 | 396000 | 396500 | 396500 | 396000 | 269 |
| 268 | 20250220 | 140600 | 31160617000 | 396000 | 396000 | 396500 | 396000 | 287 |
| 269 | 20250220 | 140500 | 31046874000 | 396500 | 397500 | 397500 | 396000 | 503 |
| 270 | 20250220 | 140400 | 30847252500 | 397500 | 397000 | 398000 | 397000 | 267 |
| 271 | 20250220 | 140300 | 30741126500 | 397000 | 397500 | 398000 | 397000 | 597 |
| 272 | 20250220 | 140200 | 30503846000 | 397500 | 397500 | 398000 | 397500 | 74 |
| 273 | 20250220 | 140100 | 30474423500 | 397500 | 397500 | 398500 | 397500 | 159 |
| 274 | 20250220 | 140000 | 30411147000 | 397500 | 398000 | 399000 | 397500 | 1180 |
| 275 | 20250220 | 135900 | 29941242000 | 398000 | 398000 | 398500 | 398000 | 219 |
| 276 | 20250220 | 135800 | 29854070500 | 398500 | 398000 | 398500 | 398000 | 204 |
| 277 | 20250220 | 135700 | 29772849500 | 398000 | 398000 | 398500 | 398000 | 211 |
| 278 | 20250220 | 135600 | 29688862500 | 398000 | 398000 | 398500 | 398000 | 125 |
| 279 | 20250220 | 135500 | 29639105500 | 398000 | 398000 | 398500 | 398000 | 173 |
| 280 | 20250220 | 135400 | 29570243000 | 398500 | 398500 | 399000 | 398000 | 221 |
| 281 | 20250220 | 135300 | 29482209500 | 398500 | 398500 | 399000 | 398500 | 86 |
| 282 | 20250220 | 135200 | 29447936500 | 399000 | 398500 | 399000 | 398500 | 249 |
| 283 | 20250220 | 135100 | 29348701500 | 399000 | 399000 | 399500 | 398500 | 181 |
| 284 | 20250220 | 135000 | 29276496500 | 399000 | 399000 | 399500 | 399000 | 110 |
| 285 | 20250220 | 134900 | 29232605500 | 399000 | 399000 | 399500 | 399000 | 305 |
| 286 | 20250220 | 134800 | 29110907500 | 399000 | 399000 | 399500 | 399000 | 219 |
| 287 | 20250220 | 134700 | 29023517000 | 399000 | 399000 | 399500 | 399000 | 144 |
| 288 | 20250220 | 134600 | 28966054000 | 399500 | 399500 | 399500 | 399000 | 164 |
| 289 | 20250220 | 134500 | 28900589000 | 399000 | 399500 | 400000 | 399000 | 131 |
| 290 | 20250220 | 134400 | 28848286000 | 399500 | 400000 | 400000 | 399000 | 259 |
| 291 | 20250220 | 134300 | 28744764500 | 400000 | 399500 | 400500 | 399000 | 212 |
| 292 | 20250220 | 134200 | 28659975500 | 399500 | 399500 | 400000 | 399500 | 199 |
| 293 | 20250220 | 134100 | 28580467500 | 399500 | 399500 | 400000 | 399500 | 186 |
| 294 | 20250220 | 134000 | 28506154500 | 399500 | 399500 | 400000 | 399500 | 108 |
| 295 | 20250220 | 133900 | 28462998500 | 399500 | 400000 | 400000 | 399500 | 64 |
| 296 | 20250220 | 133800 | 28437417000 | 400000 | 400000 | 400000 | 399500 | 330 |
| 297 | 20250220 | 133700 | 28305439000 | 400000 | 400000 | 400500 | 400000 | 68 |
| 298 | 20250220 | 133600 | 28278230000 | 400000 | 400500 | 401000 | 400000 | 143 |
| 299 | 20250220 | 133500 | 28221013000 | 400500 | 400500 | 401000 | 400500 | 129 |
| 300 | 20250220 | 133400 | 28169341000 | 401000 | 400500 | 401000 | 400500 | 159 |
| 301 | 20250220 | 133300 | 28105653000 | 400500 | 400500 | 401000 | 400500 | 50 |
| 302 | 20250220 | 133200 | 28085616500 | 401000 | 400500 | 401000 | 400500 | 212 |
| 303 | 20250220 | 133100 | 28000644500 | 400500 | 400500 | 401500 | 400500 | 176 |
| 304 | 20250220 | 133000 | 27930066500 | 401000 | 400500 | 401500 | 399500 | 793 |
| 305 | 20250220 | 132900 | 27612812000 | 401000 | 401000 | 401000 | 400500 | 54 |
| 306 | 20250220 | 132800 | 27591167000 | 401500 | 401000 | 401500 | 401000 | 81 |
| 307 | 20250220 | 132700 | 27558679000 | 401000 | 401000 | 401500 | 400500 | 199 |
| 308 | 20250220 | 132600 | 27478879500 | 401000 | 400000 | 401000 | 399500 | 478 |
| 309 | 20250220 | 132500 | 27287547000 | 400500 | 400000 | 400500 | 400000 | 136 |
| 310 | 20250220 | 132400 | 27233139500 | 400500 | 400500 | 400500 | 400000 | 176 |
| 311 | 20250220 | 132300 | 27162729000 | 400000 | 400500 | 400500 | 400000 | 77 |
| 312 | 20250220 | 132200 | 27131920000 | 400000 | 400000 | 400500 | 400000 | 146 |
| 313 | 20250220 | 132100 | 27073513500 | 400000 | 400500 | 400500 | 400000 | 113 |
| 314 | 20250220 | 132000 | 27028305500 | 400000 | 400000 | 400500 | 400000 | 90 |
| 315 | 20250220 | 131900 | 26992288500 | 400500 | 400000 | 400500 | 400000 | 102 |
| 316 | 20250220 | 131800 | 26951464500 | 400000 | 400000 | 400500 | 400000 | 159 |
| 317 | 20250220 | 131700 | 26887829500 | 400500 | 400500 | 401000 | 400000 | 306 |
| 318 | 20250220 | 131600 | 26765272000 | 401000 | 400500 | 401000 | 400500 | 80 |
| 319 | 20250220 | 131500 | 26733224500 | 400500 | 401000 | 401500 | 400500 | 86 |
| 320 | 20250220 | 131400 | 26698749000 | 401000 | 401000 | 401500 | 401000 | 71 |
| 321 | 20250220 | 131300 | 26670270500 | 401000 | 401500 | 401500 | 401000 | 147 |
| 322 | 20250220 | 131200 | 26611310000 | 401000 | 401000 | 401500 | 401000 | 118 |
| 323 | 20250220 | 131100 | 26563982500 | 401000 | 401000 | 401500 | 401000 | 74 |
| 324 | 20250220 | 131000 | 26534302000 | 401500 | 401500 | 401500 | 401000 | 56 |
| 325 | 20250220 | 130900 | 26511838000 | 401000 | 401000 | 401500 | 401000 | 67 |
| 326 | 20250220 | 130800 | 26484963500 | 401000 | 400500 | 401500 | 400500 | 300 |
| 327 | 20250220 | 130700 | 26364662500 | 400500 | 400500 | 401000 | 400500 | 52 |
| 328 | 20250220 | 130600 | 26343830000 | 400500 | 400500 | 401000 | 400500 | 63 |
| 329 | 20250220 | 130500 | 26318588000 | 400500 | 400500 | 401000 | 400500 | 47 |
| 330 | 20250220 | 130400 | 26299757500 | 400500 | 401500 | 401500 | 400500 | 171 |
| 331 | 20250220 | 130300 | 26231190500 | 401000 | 401000 | 401500 | 401000 | 101 |
| 332 | 20250220 | 130200 | 26190677500 | 401000 | 401000 | 401500 | 401000 | 42 |
| 333 | 20250220 | 130100 | 26173829000 | 401000 | 401500 | 401500 | 401000 | 55 |
| 334 | 20250220 | 130000 | 26151767500 | 401500 | 401000 | 401500 | 401000 | 51 |
| 335 | 20250220 | 125900 | 26131307500 | 401000 | 401000 | 401500 | 401000 | 49 |
| 336 | 20250220 | 125800 | 26111651500 | 401000 | 400500 | 401500 | 400500 | 51 |
| 337 | 20250220 | 125700 | 26091201500 | 401500 | 400000 | 402000 | 400000 | 1350 |
| 338 | 20250220 | 125600 | 25549631500 | 400000 | 400000 | 401000 | 400000 | 92 |
| 339 | 20250220 | 125500 | 25512786500 | 400000 | 401000 | 401000 | 400000 | 263 |
| 340 | 20250220 | 125400 | 25407451500 | 401000 | 400500 | 401000 | 400500 | 82 |
| 341 | 20250220 | 125300 | 25374602500 | 400500 | 400500 | 401000 | 400500 | 165 |
| 342 | 20250220 | 125200 | 25308514000 | 400500 | 400500 | 401000 | 400500 | 128 |
| 343 | 20250220 | 125100 | 25257241500 | 400500 | 400500 | 401000 | 400500 | 132 |
| 344 | 20250220 | 125000 | 25204367500 | 400500 | 400500 | 401000 | 400500 | 70 |
| 345 | 20250220 | 124900 | 25176325500 | 401000 | 400500 | 401000 | 400500 | 56 |
| 346 | 20250220 | 124800 | 25153889000 | 400500 | 400500 | 401000 | 400500 | 140 |
| 347 | 20250220 | 124700 | 25097812000 | 400500 | 401000 | 401500 | 400500 | 120 |
| 348 | 20250220 | 124600 | 25049708000 | 401000 | 401000 | 401500 | 401000 | 49 |
| 349 | 20250220 | 124500 | 25030051000 | 401500 | 401500 | 401500 | 401000 | 35 |
| 350 | 20250220 | 124400 | 25016007000 | 401500 | 401000 | 401500 | 401000 | 57 |
| 351 | 20250220 | 124300 | 24993144000 | 401000 | 400500 | 401500 | 400500 | 57 |
| 352 | 20250220 | 124200 | 24970286000 | 400500 | 400500 | 401500 | 400500 | 832 |
| 353 | 20250220 | 124100 | 24636617500 | 400500 | 401000 | 401500 | 400500 | 360 |
| 354 | 20250220 | 124000 | 24492345000 | 401000 | 401000 | 401500 | 401000 | 55 |
| 355 | 20250220 | 123900 | 24470281500 | 401000 | 400500 | 401500 | 400500 | 533 |
| 356 | 20250220 | 123800 | 24256668000 | 400500 | 400500 | 401000 | 400500 | 233 |
| 357 | 20250220 | 123700 | 24163345000 | 400500 | 400500 | 401000 | 400500 | 72 |
| 358 | 20250220 | 123600 | 24134500500 | 400500 | 401000 | 401500 | 400500 | 132 |
| 359 | 20250220 | 123500 | 24081568500 | 401000 | 401000 | 401500 | 401000 | 178 |
| 360 | 20250220 | 123400 | 24010184500 | 401000 | 401000 | 401500 | 401000 | 38 |
| 361 | 20250220 | 123300 | 23994938500 | 401500 | 401000 | 401500 | 401000 | 89 |
| 362 | 20250220 | 123200 | 23959241500 | 401000 | 401500 | 402000 | 401000 | 141 |
| 363 | 20250220 | 123100 | 23902634500 | 401500 | 403000 | 403000 | 401500 | 261 |
| 364 | 20250220 | 123000 | 23797615000 | 403000 | 403500 | 403500 | 403000 | 107 |
| 365 | 20250220 | 122900 | 23754489500 | 403000 | 403500 | 403500 | 403000 | 109 |
| 366 | 20250220 | 122800 | 23710545000 | 403500 | 403000 | 403500 | 403000 | 212 |
| 367 | 20250220 | 122700 | 23625093500 | 403500 | 403000 | 403500 | 403000 | 51 |
| 368 | 20250220 | 122600 | 23604532000 | 403500 | 403000 | 403500 | 403000 | 107 |
| 369 | 20250220 | 122500 | 23561399500 | 403500 | 403500 | 404000 | 403000 | 129 |
| 370 | 20250220 | 122400 | 23509344500 | 403500 | 403500 | 404000 | 403500 | 92 |
| 371 | 20250220 | 122300 | 23472207500 | 403500 | 403500 | 404000 | 403500 | 69 |
| 372 | 20250220 | 122200 | 23444343500 | 404000 | 403000 | 404000 | 403000 | 414 |
| 373 | 20250220 | 122100 | 23277274000 | 403000 | 403500 | 403500 | 403000 | 57 |
| 374 | 20250220 | 122000 | 23254293000 | 403500 | 403000 | 403500 | 403000 | 87 |
| 375 | 20250220 | 121900 | 23219213000 | 403000 | 403500 | 403500 | 403000 | 68 |
| 376 | 20250220 | 121800 | 23191794500 | 403500 | 402500 | 403500 | 402500 | 55 |
| 377 | 20250220 | 121700 | 23169624000 | 402500 | 402500 | 403500 | 402500 | 215 |
| 378 | 20250220 | 121600 | 23083012000 | 403500 | 403000 | 403500 | 402500 | 216 |
| 379 | 20250220 | 121500 | 22995962000 | 403000 | 403000 | 403500 | 403000 | 82 |
| 380 | 20250220 | 121400 | 22962905500 | 403000 | 403000 | 403500 | 403000 | 119 |
| 381 | 20250220 | 121300 | 22914941000 | 403500 | 403000 | 403500 | 403000 | 53 |
| 382 | 20250220 | 121200 | 22893571500 | 403000 | 403000 | 403500 | 403000 | 172 |
| 383 | 20250220 | 121100 | 22824246500 | 403000 | 403000 | 403500 | 403000 | 47 |
| 384 | 20250220 | 121000 | 22805295500 | 403500 | 403500 | 403500 | 403000 | 67 |
| 385 | 20250220 | 120900 | 22778269000 | 404000 | 403500 | 404000 | 403500 | 90 |
| 386 | 20250220 | 120800 | 22741942000 | 403500 | 404000 | 404000 | 403500 | 72 |
| 387 | 20250220 | 120700 | 22712879000 | 403500 | 403500 | 404000 | 403500 | 121 |
| 388 | 20250220 | 120600 | 22664042500 | 403500 | 404000 | 404000 | 403500 | 54 |
| 389 | 20250220 | 120500 | 22642242000 | 403500 | 404000 | 404500 | 403500 | 53 |
| 390 | 20250220 | 120400 | 22620834000 | 404000 | 404000 | 404500 | 404000 | 51 |
| 391 | 20250220 | 120300 | 22600220000 | 404000 | 404500 | 404500 | 403000 | 533 |
| 392 | 20250220 | 120200 | 22385051500 | 404000 | 404000 | 404500 | 404000 | 55 |
| 393 | 20250220 | 120100 | 22362822000 | 404000 | 404000 | 404500 | 404000 | 45 |
| 394 | 20250220 | 120000 | 22344635500 | 404500 | 404500 | 404500 | 404000 | 50 |
| 395 | 20250220 | 115900 | 22324421500 | 404500 | 404000 | 404500 | 404000 | 46 |
| 396 | 20250220 | 115800 | 22305831500 | 404000 | 403000 | 404500 | 403000 | 513 |
| 397 | 20250220 | 115700 | 22098836500 | 403000 | 403000 | 403500 | 403000 | 84 |
| 398 | 20250220 | 115600 | 22064978500 | 403000 | 403000 | 403500 | 403000 | 101 |
| 399 | 20250220 | 115500 | 22024266500 | 403000 | 403000 | 403500 | 403000 | 53 |
| 400 | 20250220 | 115400 | 22002900500 | 403500 | 403000 | 403500 | 403000 | 146 |
| 401 | 20250220 | 115300 | 21944049000 | 403000 | 403000 | 403500 | 403000 | 64 |
| 402 | 20250220 | 115200 | 21918248000 | 403000 | 403500 | 403500 | 403000 | 88 |
| 403 | 20250220 | 115100 | 21882754000 | 403500 | 403000 | 403500 | 403000 | 57 |
| 404 | 20250220 | 115000 | 21859771000 | 403500 | 403000 | 403500 | 403000 | 66 |
| 405 | 20250220 | 114900 | 21833157000 | 403000 | 403500 | 404000 | 403000 | 127 |
| 406 | 20250220 | 114800 | 21781911500 | 404000 | 403500 | 404000 | 403500 | 61 |
| 407 | 20250220 | 114700 | 21757283500 | 404000 | 403500 | 404000 | 403500 | 79 |
| 408 | 20250220 | 114600 | 21725389500 | 404000 | 404000 | 404000 | 403500 | 66 |
| 409 | 20250220 | 114500 | 21698735500 | 404000 | 403500 | 404000 | 403500 | 103 |
| 410 | 20250220 | 114400 | 21657135000 | 403500 | 403500 | 404000 | 403500 | 70 |
| 411 | 20250220 | 114300 | 21628868500 | 404000 | 403500 | 404000 | 403000 | 261 |
| 412 | 20250220 | 114200 | 21523515000 | 403500 | 403000 | 403500 | 403000 | 55 |
| 413 | 20250220 | 114100 | 21501330000 | 403500 | 403500 | 403500 | 403000 | 79 |
| 414 | 20250220 | 114000 | 21469467500 | 403000 | 403500 | 403500 | 403000 | 77 |
| 415 | 20250220 | 113900 | 21438408500 | 403500 | 402000 | 403500 | 402000 | 209 |
| 416 | 20250220 | 113800 | 21354229500 | 402000 | 402500 | 402500 | 402000 | 77 |
| 417 | 20250220 | 113700 | 21323259000 | 402500 | 402000 | 403000 | 402000 | 211 |
| 418 | 20250220 | 113600 | 21238345000 | 402500 | 402500 | 402500 | 402000 | 98 |
| 419 | 20250220 | 113500 | 21198926000 | 402500 | 401500 | 402500 | 401500 | 102 |
| 420 | 20250220 | 113400 | 21157913500 | 402000 | 402500 | 402500 | 401500 | 167 |
| 421 | 20250220 | 113300 | 21090791000 | 402500 | 402000 | 402500 | 402000 | 62 |
| 422 | 20250220 | 113200 | 21065859000 | 402000 | 402500 | 402500 | 402000 | 87 |
| 423 | 20250220 | 113100 | 21030861000 | 402500 | 402000 | 402500 | 401500 | 178 |
| 424 | 20250220 | 113000 | 20959288500 | 401500 | 402000 | 402000 | 401500 | 34 |
| 425 | 20250220 | 112900 | 20945629500 | 401500 | 402000 | 402000 | 401500 | 44 |
| 426 | 20250220 | 112800 | 20927952000 | 402000 | 400500 | 402000 | 400500 | 1271 |
| 427 | 20250220 | 112700 | 20417743500 | 400500 | 401000 | 401000 | 400500 | 79 |
| 428 | 20250220 | 112600 | 20386096000 | 401000 | 400500 | 401000 | 400500 | 78 |
| 429 | 20250220 | 112500 | 20354846000 | 400500 | 401000 | 401500 | 400500 | 129 |
| 430 | 20250220 | 112400 | 20303167000 | 401000 | 401500 | 401500 | 401000 | 341 |
| 431 | 20250220 | 112300 | 20166417000 | 401000 | 401000 | 401500 | 401000 | 45 |
| 432 | 20250220 | 112200 | 20148362000 | 401500 | 401500 | 401500 | 401000 | 73 |
| 433 | 20250220 | 112100 | 20119077000 | 401500 | 401500 | 401500 | 401000 | 64 |
| 434 | 20250220 | 112000 | 20093399500 | 401500 | 401000 | 401500 | 401000 | 64 |
| 435 | 20250220 | 111900 | 20067724000 | 401500 | 401000 | 401500 | 401000 | 57 |
| 436 | 20250220 | 111800 | 20044856000 | 401000 | 401500 | 401500 | 401000 | 62 |
| 437 | 20250220 | 111700 | 20019978500 | 401000 | 401000 | 401500 | 401000 | 51 |
| 438 | 20250220 | 111600 | 19999513500 | 401000 | 402000 | 402500 | 401000 | 64 |
| 439 | 20250220 | 111500 | 19973822500 | 402500 | 401500 | 402500 | 401000 | 87 |
| 440 | 20250220 | 111400 | 19938881500 | 401000 | 401000 | 402000 | 401000 | 418 |
| 441 | 20250220 | 111300 | 19771153000 | 401000 | 400000 | 401000 | 400000 | 874 |
| 442 | 20250220 | 111200 | 19421104500 | 400500 | 400000 | 400500 | 400000 | 179 |
| 443 | 20250220 | 111100 | 19349493000 | 400000 | 400000 | 400500 | 400000 | 59 |
| 444 | 20250220 | 111000 | 19325883000 | 400500 | 400000 | 400500 | 400000 | 75 |
| 445 | 20250220 | 110900 | 19295867000 | 400000 | 400500 | 400500 | 400000 | 140 |
| 446 | 20250220 | 110800 | 19239856000 | 400000 | 400500 | 400500 | 400000 | 46 |
| 447 | 20250220 | 110700 | 19221446500 | 400000 | 400000 | 400500 | 400000 | 57 |
| 448 | 20250220 | 110600 | 19198634500 | 400000 | 401000 | 401500 | 400000 | 425 |
| 449 | 20250220 | 110500 | 19028405500 | 401500 | 400000 | 401500 | 400000 | 791 |
| 450 | 20250220 | 110400 | 18711516500 | 400000 | 400000 | 400500 | 400000 | 93 |
| 451 | 20250220 | 110300 | 18674306000 | 400500 | 400500 | 400500 | 400000 | 87 |
| 452 | 20250220 | 110200 | 18639495000 | 400500 | 400000 | 400500 | 400000 | 64 |
| 453 | 20250220 | 110100 | 18613882000 | 400000 | 400000 | 400500 | 400000 | 51 |
| 454 | 20250220 | 110000 | 18593466000 | 400500 | 402000 | 402000 | 400000 | 813 |
| 455 | 20250220 | 105900 | 18267657000 | 401500 | 401500 | 402000 | 401500 | 63 |
| 456 | 20250220 | 105800 | 18242353000 | 401500 | 401000 | 402000 | 401000 | 38 |
| 457 | 20250220 | 105700 | 18227096000 | 401000 | 401000 | 401500 | 401000 | 107 |
| 458 | 20250220 | 105600 | 18184143500 | 401000 | 401000 | 402000 | 401000 | 86 |
| 459 | 20250220 | 105500 | 18149617000 | 401500 | 403000 | 403000 | 401500 | 369 |
| 460 | 20250220 | 105400 | 18001254500 | 403000 | 402500 | 403000 | 402500 | 53 |
| 461 | 20250220 | 105300 | 17979914500 | 402500 | 402500 | 403000 | 402500 | 225 |
| 462 | 20250220 | 105200 | 17889315500 | 402500 | 400500 | 402500 | 400500 | 1076 |
| 463 | 20250220 | 105100 | 17457429500 | 400500 | 401000 | 401000 | 400500 | 565 |
| 464 | 20250220 | 105000 | 17230903000 | 401500 | 401500 | 402000 | 401000 | 425 |
| 465 | 20250220 | 104900 | 17060285000 | 401500 | 401500 | 402000 | 401500 | 90 |
| 466 | 20250220 | 104800 | 17024132000 | 401500 | 402000 | 402000 | 401500 | 40 |
| 467 | 20250220 | 104700 | 17008063500 | 402000 | 401500 | 402000 | 401500 | 104 |
| 468 | 20250220 | 104600 | 16966301000 | 401500 | 401500 | 402500 | 401500 | 216 |
| 469 | 20250220 | 104500 | 16879463500 | 402000 | 401500 | 402000 | 401500 | 53 |
| 470 | 20250220 | 104400 | 16858177000 | 401500 | 401500 | 402000 | 401000 | 140 |
| 471 | 20250220 | 104300 | 16801974500 | 401500 | 401000 | 401500 | 401000 | 300 |
| 472 | 20250220 | 104200 | 16681550500 | 401000 | 401500 | 402000 | 401000 | 415 |
| 473 | 20250220 | 104100 | 16514989000 | 402000 | 402000 | 402000 | 401500 | 84 |
| 474 | 20250220 | 104000 | 16481255500 | 401500 | 401500 | 402000 | 401500 | 110 |
| 475 | 20250220 | 103900 | 16437077000 | 401500 | 402500 | 402500 | 401500 | 490 |
| 476 | 20250220 | 103800 | 16240031000 | 402500 | 402500 | 403000 | 402500 | 159 |
| 477 | 20250220 | 103700 | 16176013500 | 403000 | 403000 | 403000 | 402500 | 145 |
| 478 | 20250220 | 103600 | 16117641500 | 402500 | 402500 | 403000 | 402500 | 128 |
| 479 | 20250220 | 103500 | 16066114000 | 402500 | 402500 | 403000 | 402500 | 109 |
| 480 | 20250220 | 103400 | 16022233500 | 402500 | 402500 | 403000 | 402500 | 196 |
| 481 | 20250220 | 103300 | 15943337000 | 402500 | 403000 | 403000 | 402500 | 516 |
| 482 | 20250220 | 103200 | 15735425000 | 403000 | 403000 | 403500 | 403000 | 116 |
| 483 | 20250220 | 103100 | 15688671000 | 403000 | 403000 | 403500 | 403000 | 147 |
| 484 | 20250220 | 103000 | 15629423500 | 403000 | 403000 | 403500 | 403000 | 119 |
| 485 | 20250220 | 102900 | 15581456500 | 403500 | 403000 | 403500 | 403000 | 192 |
| 486 | 20250220 | 102800 | 15504048500 | 403000 | 403000 | 403500 | 403000 | 103 |
| 487 | 20250220 | 102700 | 15462527000 | 403000 | 403000 | 403500 | 403000 | 227 |
| 488 | 20250220 | 102600 | 15371021500 | 403000 | 403000 | 403500 | 403000 | 109 |
| 489 | 20250220 | 102500 | 15327067000 | 403000 | 403500 | 403500 | 403000 | 195 |
| 490 | 20250220 | 102400 | 15248414000 | 404000 | 404500 | 404500 | 403500 | 270 |
| 491 | 20250220 | 102300 | 15139317000 | 404500 | 404500 | 405000 | 404500 | 40 |
| 492 | 20250220 | 102200 | 15123125000 | 404500 | 404500 | 405000 | 404500 | 109 |
| 493 | 20250220 | 102100 | 15078995000 | 404500 | 404500 | 405000 | 404000 | 365 |
| 494 | 20250220 | 102000 | 14931366500 | 405000 | 404500 | 405000 | 404500 | 75 |
| 495 | 20250220 | 101900 | 14901018000 | 404500 | 405000 | 405500 | 404500 | 136 |
| 496 | 20250220 | 101800 | 14845941000 | 405500 | 405000 | 405500 | 405000 | 59 |
| 497 | 20250220 | 101700 | 14822032500 | 405500 | 405000 | 405500 | 404500 | 101 |
| 498 | 20250220 | 101600 | 14781124000 | 405500 | 404000 | 405500 | 403500 | 995 |
| 499 | 20250220 | 101500 | 14378790500 | 403500 | 404000 | 404500 | 403500 | 230 |
| 500 | 20250220 | 101400 | 14285857500 | 404000 | 404000 | 404500 | 404000 | 165 |
| 501 | 20250220 | 101300 | 14219134000 | 404000 | 404500 | 404500 | 404000 | 53 |
| 502 | 20250220 | 101200 | 14197707000 | 404000 | 405000 | 405000 | 404000 | 206 |
| 503 | 20250220 | 101100 | 14114381000 | 404500 | 405000 | 405000 | 404500 | 321 |
| 504 | 20250220 | 101000 | 13984390000 | 405000 | 404500 | 405500 | 404500 | 521 |
| 505 | 20250220 | 100900 | 13773536000 | 404500 | 404500 | 404500 | 404000 | 366 |
| 506 | 20250220 | 100800 | 13625630500 | 404000 | 404000 | 404000 | 404000 | 15 |
| 507 | 20250220 | 100700 | 13619570500 | 404500 | 404000 | 405000 | 403000 | 439 |
| 508 | 20250220 | 100600 | 13442153500 | 404000 | 403000 | 404000 | 403000 | 159 |
| 509 | 20250220 | 100500 | 13378027000 | 403500 | 403500 | 403500 | 403000 | 71 |
| 510 | 20250220 | 100400 | 13349402500 | 403500 | 403500 | 404000 | 403500 | 145 |
| 511 | 20250220 | 100300 | 13290888000 | 403500 | 403000 | 403500 | 403000 | 109 |
| 512 | 20250220 | 100200 | 13246914500 | 403000 | 403500 | 403500 | 403000 | 91 |
| 513 | 20250220 | 100100 | 13210233500 | 403000 | 404000 | 404000 | 403000 | 329 |
| 514 | 20250220 | 100000 | 13077478000 | 404500 | 404000 | 404500 | 404000 | 71 |
| 515 | 20250220 | 095900 | 13048785500 | 404500 | 404500 | 404500 | 404000 | 135 |
| 516 | 20250220 | 095800 | 12994226000 | 404500 | 404000 | 404500 | 404000 | 76 |
| 517 | 20250220 | 095700 | 12963514000 | 405000 | 404500 | 405000 | 404500 | 60 |
| 518 | 20250220 | 095600 | 12939240000 | 404500 | 404500 | 405000 | 404000 | 118 |
| 519 | 20250220 | 095500 | 12891475000 | 404500 | 404000 | 405500 | 404000 | 289 |
| 520 | 20250220 | 095400 | 12774527500 | 404000 | 404000 | 405000 | 404000 | 39 |
| 521 | 20250220 | 095300 | 12758756500 | 404000 | 405000 | 405000 | 404000 | 193 |
| 522 | 20250220 | 095200 | 12680683000 | 405000 | 405500 | 405500 | 404500 | 380 |
| 523 | 20250220 | 095100 | 12526775500 | 405500 | 405500 | 405500 | 405000 | 141 |
| 524 | 20250220 | 095000 | 12469603500 | 405000 | 405000 | 405500 | 404500 | 602 |
| 525 | 20250220 | 094900 | 12225815000 | 405000 | 405500 | 405500 | 405000 | 312 |
| 526 | 20250220 | 094800 | 12099329000 | 405500 | 404000 | 405500 | 404000 | 432 |
| 527 | 20250220 | 094700 | 11924386500 | 404000 | 404000 | 404000 | 403500 | 341 |
| 528 | 20250220 | 094600 | 11786623000 | 404000 | 403000 | 404500 | 402500 | 513 |
| 529 | 20250220 | 094500 | 11579550500 | 402500 | 402500 | 403000 | 402500 | 112 |
| 530 | 20250220 | 094400 | 11534444500 | 402500 | 403000 | 403000 | 402500 | 182 |
| 531 | 20250220 | 094300 | 11461163000 | 403000 | 403000 | 403500 | 402500 | 224 |
| 532 | 20250220 | 094200 | 11370923000 | 403500 | 403000 | 403500 | 403000 | 44 |
| 533 | 20250220 | 094100 | 11353180500 | 403000 | 403500 | 404000 | 403000 | 208 |
| 534 | 20250220 | 094000 | 11269262500 | 404500 | 404000 | 404500 | 404000 | 95 |
| 535 | 20250220 | 093900 | 11230876500 | 404000 | 404000 | 405000 | 404000 | 41 |
| 536 | 20250220 | 093800 | 11214292500 | 404500 | 405500 | 405500 | 404000 | 244 |
| 537 | 20250220 | 093700 | 11115541500 | 405500 | 406000 | 406000 | 403000 | 694 |
| 538 | 20250220 | 093600 | 10834875000 | 406000 | 406000 | 406500 | 406000 | 84 |
| 539 | 20250220 | 093500 | 10800741500 | 405500 | 407000 | 407500 | 405500 | 466 |
| 540 | 20250220 | 093400 | 10611236000 | 407500 | 405000 | 408000 | 405000 | 366 |
| 541 | 20250220 | 093300 | 10462381500 | 406000 | 404500 | 406000 | 404500 | 251 |
| 542 | 20250220 | 093200 | 10360658500 | 404500 | 404000 | 405000 | 404000 | 246 |
| 543 | 20250220 | 093100 | 10261134500 | 404500 | 404500 | 404500 | 404000 | 205 |
| 544 | 20250220 | 093000 | 10178301000 | 404000 | 403500 | 404500 | 403000 | 370 |
| 545 | 20250220 | 092900 | 10028925500 | 403000 | 404000 | 405000 | 403000 | 771 |
| 546 | 20250220 | 092800 | 9717571500 | 404500 | 405000 | 405000 | 404000 | 335 |
| 547 | 20250220 | 092700 | 9581992000 | 405000 | 405500 | 406000 | 405000 | 114 |
| 548 | 20250220 | 092600 | 9535776500 | 406000 | 406000 | 406500 | 406000 | 160 |
| 549 | 20250220 | 092500 | 9470812000 | 406000 | 407500 | 407500 | 406000 | 183 |
| 550 | 20250220 | 092400 | 9396376000 | 407000 | 408000 | 408000 | 407000 | 373 |
| 551 | 20250220 | 092300 | 9244282000 | 408500 | 408500 | 408500 | 408000 | 112 |
| 552 | 20250220 | 092200 | 9198540000 | 408500 | 408500 | 409000 | 408500 | 619 |
| 553 | 20250220 | 092100 | 8945554500 | 408500 | 408500 | 409000 | 408500 | 62 |
| 554 | 20250220 | 092000 | 8920226500 | 408500 | 408500 | 409000 | 408500 | 134 |
| 555 | 20250220 | 091900 | 8865474000 | 408500 | 410000 | 410000 | 408000 | 551 |
| 556 | 20250220 | 091800 | 8640039000 | 410000 | 410500 | 411000 | 409500 | 543 |
| 557 | 20250220 | 091700 | 8417111000 | 410500 | 410000 | 411000 | 410000 | 372 |
| 558 | 20250220 | 091600 | 8264422500 | 410000 | 411000 | 411000 | 409500 | 643 |
| 559 | 20250220 | 091500 | 8000492500 | 411000 | 411500 | 411500 | 411000 | 291 |
| 560 | 20250220 | 091400 | 7880765000 | 411500 | 411500 | 412000 | 411500 | 102 |
| 561 | 20250220 | 091300 | 7838766500 | 412000 | 413500 | 413500 | 411500 | 1167 |
| 562 | 20250220 | 091200 | 7357234000 | 413000 | 413500 | 413500 | 413000 | 513 |
| 563 | 20250220 | 091100 | 7145150000 | 413000 | 413000 | 413000 | 412500 | 699 |
| 564 | 20250220 | 091000 | 6856542500 | 413000 | 410500 | 413000 | 410500 | 1518 |
| 565 | 20250220 | 090900 | 6231141500 | 410500 | 409000 | 410500 | 409000 | 1313 |
| 566 | 20250220 | 090800 | 5692991500 | 409000 | 409500 | 409500 | 409000 | 179 |
| 567 | 20250220 | 090700 | 5619713500 | 409000 | 409500 | 410000 | 409000 | 580 |
| 568 | 20250220 | 090600 | 5382277000 | 409500 | 410000 | 410500 | 409500 | 541 |
| 569 | 20250220 | 090500 | 5160549000 | 409500 | 412000 | 412000 | 409000 | 3439 |
| 570 | 20250220 | 090400 | 3749293000 | 411000 | 411500 | 412000 | 410500 | 1121 |
| 571 | 20250220 | 090300 | 3288397500 | 411500 | 409000 | 411500 | 408500 | 739 |
| 572 | 20250220 | 090200 | 2985652000 | 409000 | 408500 | 409000 | 408500 | 369 |
| 573 | 20250220 | 090100 | 2834814000 | 409000 | 409500 | 411000 | 408500 | 1104 |
| 574 | 20250220 | 090000 | 2382894000 | 409500 | 403500 | 413500 | 403500 | 5842 |