35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 184600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 31174 |
| 3 | 20250220 | 184500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 4 | 20250220 | 184400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 5 | 20250220 | 184300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 6 | 20250220 | 184200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 7 | 20250220 | 184100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 8 | 20250220 | 184000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 9 | 20250220 | 183900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 10 | 20250220 | 183800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 11 | 20250220 | 183700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 12 | 20250220 | 183600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 13 | 20250220 | 183500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 14 | 20250220 | 183400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 15 | 20250220 | 183300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 16 | 20250220 | 183200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 17 | 20250220 | 183100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 18 | 20250220 | 183000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 19 | 20250220 | 182900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 20 | 20250220 | 182800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 21 | 20250220 | 182700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 22 | 20250220 | 182600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 23 | 20250220 | 182500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 24 | 20250220 | 182400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 25 | 20250220 | 182300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 26 | 20250220 | 182200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 27 | 20250220 | 182100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 28 | 20250220 | 182000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 29 | 20250220 | 181900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 30 | 20250220 | 181800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 31 | 20250220 | 181700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 32 | 20250220 | 181600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 31174 |
| 33 | 20250220 | 181500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 34 | 20250220 | 181400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 35 | 20250220 | 181300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 36 | 20250220 | 181200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 37 | 20250220 | 181100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 38 | 20250220 | 181000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 39 | 20250220 | 180900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 40 | 20250220 | 180800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 41 | 20250220 | 180700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 42 | 20250220 | 180600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 43 | 20250220 | 180500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 44 | 20250220 | 180400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 45 | 20250220 | 180300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 46 | 20250220 | 180200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 47 | 20250220 | 180100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 48 | 20250220 | 180000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 49 | 20250220 | 175900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 50 | 20250220 | 175800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 51 | 20250220 | 175700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 52 | 20250220 | 175600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 53 | 20250220 | 175500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 54 | 20250220 | 175400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 55 | 20250220 | 175300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 56 | 20250220 | 175200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 57 | 20250220 | 175100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 58 | 20250220 | 175000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 59 | 20250220 | 174900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 60 | 20250220 | 174800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 61 | 20250220 | 174700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 62 | 20250220 | 174600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 31174 |
| 63 | 20250220 | 174500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 64 | 20250220 | 174400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 65 | 20250220 | 174300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 66 | 20250220 | 174200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 67 | 20250220 | 174100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 68 | 20250220 | 174000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 69 | 20250220 | 173900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 70 | 20250220 | 173800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 71 | 20250220 | 173700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 72 | 20250220 | 173600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 73 | 20250220 | 173500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 74 | 20250220 | 173400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 75 | 20250220 | 173300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 76 | 20250220 | 173200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 77 | 20250220 | 173100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 78 | 20250220 | 173000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 79 | 20250220 | 172900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 80 | 20250220 | 172800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 81 | 20250220 | 172700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 82 | 20250220 | 172600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 83 | 20250220 | 172500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 84 | 20250220 | 172400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 85 | 20250220 | 172300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 86 | 20250220 | 172200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 87 | 20250220 | 172100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 88 | 20250220 | 172000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 89 | 20250220 | 171900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 90 | 20250220 | 171800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 91 | 20250220 | 171700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 92 | 20250220 | 171600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 31174 |
| 93 | 20250220 | 171500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 94 | 20250220 | 171400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 95 | 20250220 | 171300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 96 | 20250220 | 171200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 97 | 20250220 | 171100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 98 | 20250220 | 171000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 99 | 20250220 | 170900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 100 | 20250220 | 170800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 101 | 20250220 | 170700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 102 | 20250220 | 170600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 103 | 20250220 | 170500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 104 | 20250220 | 170400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 105 | 20250220 | 170300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 106 | 20250220 | 170200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 107 | 20250220 | 170100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 108 | 20250220 | 170000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 109 | 20250220 | 165900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 110 | 20250220 | 165800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 111 | 20250220 | 165700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 112 | 20250220 | 165600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 113 | 20250220 | 165500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 114 | 20250220 | 165400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 115 | 20250220 | 165300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 116 | 20250220 | 165200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 117 | 20250220 | 165100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 118 | 20250220 | 165000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 119 | 20250220 | 164900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 120 | 20250220 | 164800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 121 | 20250220 | 164700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 122 | 20250220 | 164600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 31174 |
| 123 | 20250220 | 164500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 124 | 20250220 | 164400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 125 | 20250220 | 164300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 126 | 20250220 | 164200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 127 | 20250220 | 164100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 128 | 20250220 | 164000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 129 | 20250220 | 163900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 130 | 20250220 | 163800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 131 | 20250220 | 163700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 132 | 20250220 | 163600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 133 | 20250220 | 163500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 134 | 20250220 | 163400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 135 | 20250220 | 163300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 136 | 20250220 | 163200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 137 | 20250220 | 163100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 138 | 20250220 | 163000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 139 | 20250220 | 162900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 140 | 20250220 | 162800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 141 | 20250220 | 162700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 142 | 20250220 | 162600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 143 | 20250220 | 162500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 144 | 20250220 | 162400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 145 | 20250220 | 162300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 146 | 20250220 | 162200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 147 | 20250220 | 162100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 148 | 20250220 | 162000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 149 | 20250220 | 161900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 150 | 20250220 | 161800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 151 | 20250220 | 161700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 152 | 20250220 | 161600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 31174 |
| 153 | 20250220 | 161500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 154 | 20250220 | 161400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 155 | 20250220 | 161300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 156 | 20250220 | 161200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 157 | 20250220 | 161100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 158 | 20250220 | 161000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 159 | 20250220 | 160900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 160 | 20250220 | 160800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 161 | 20250220 | 160700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 162 | 20250220 | 160600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 163 | 20250220 | 160500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 164 | 20250220 | 160400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 165 | 20250220 | 160300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 166 | 20250220 | 160200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 167 | 20250220 | 160100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 168 | 20250220 | 160000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 169 | 20250220 | 155900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 170 | 20250220 | 155800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 171 | 20250220 | 155700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 172 | 20250220 | 155600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 173 | 20250220 | 155500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 174 | 20250220 | 155400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 175 | 20250220 | 155300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 176 | 20250220 | 155200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 177 | 20250220 | 155100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 178 | 20250220 | 155000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 179 | 20250220 | 154900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 180 | 20250220 | 154800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 181 | 20250220 | 154700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 182 | 20250220 | 154600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 31174 |
| 183 | 20250220 | 154500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 184 | 20250220 | 154400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 185 | 20250220 | 154300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 186 | 20250220 | 154200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 187 | 20250220 | 154100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 188 | 20250220 | 154000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 189 | 20250220 | 153900 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 190 | 20250220 | 153800 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 191 | 20250220 | 153700 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 192 | 20250220 | 153600 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 193 | 20250220 | 153500 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 194 | 20250220 | 153400 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 195 | 20250220 | 153300 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 196 | 20250220 | 153200 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 197 | 20250220 | 153100 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 0 |
| 198 | 20250220 | 153000 | 158272689500 | 268500 | 268500 | 268500 | 268500 | 31174 |
| 199 | 20250220 | 152900 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 200 | 20250220 | 152800 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 201 | 20250220 | 152700 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 202 | 20250220 | 152600 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 203 | 20250220 | 152500 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 204 | 20250220 | 152400 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 205 | 20250220 | 152300 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 206 | 20250220 | 152200 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 207 | 20250220 | 152100 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 208 | 20250220 | 152000 | 149902470500 | 268000 | 268000 | 268000 | 268000 | 0 |
| 209 | 20250220 | 151900 | 149902470500 | 268000 | 267500 | 268000 | 267000 | 4228 |
| 210 | 20250220 | 151800 | 148771106000 | 267000 | 267000 | 267500 | 267000 | 807 |
| 211 | 20250220 | 151700 | 148555394500 | 267000 | 268000 | 268000 | 267000 | 3570 |
| 212 | 20250220 | 151600 | 147601147000 | 267500 | 267500 | 268000 | 267500 | 2545 |
| 213 | 20250220 | 151500 | 146920206000 | 267500 | 267500 | 268000 | 267500 | 1752 |
| 214 | 20250220 | 151400 | 146451325000 | 268000 | 267500 | 268000 | 267500 | 780 |
| 215 | 20250220 | 151300 | 146242387500 | 268000 | 268000 | 268500 | 267500 | 3014 |
| 216 | 20250220 | 151200 | 145434453000 | 268500 | 268500 | 268500 | 268000 | 646 |
| 217 | 20250220 | 151100 | 145261039000 | 268500 | 269000 | 269000 | 268000 | 1929 |
| 218 | 20250220 | 151000 | 144742808000 | 269000 | 268500 | 269000 | 268500 | 1540 |
| 219 | 20250220 | 150900 | 144329020500 | 268500 | 269000 | 269000 | 268000 | 1330 |
| 220 | 20250220 | 150800 | 143971866000 | 269000 | 269000 | 269000 | 268000 | 1753 |
| 221 | 20250220 | 150700 | 143501128000 | 268500 | 268500 | 269000 | 268000 | 1161 |
| 222 | 20250220 | 150600 | 143189422000 | 268000 | 268500 | 268500 | 268000 | 1097 |
| 223 | 20250220 | 150500 | 142894916500 | 268500 | 268500 | 268500 | 268000 | 860 |
| 224 | 20250220 | 150400 | 142664096000 | 268500 | 268000 | 268500 | 268000 | 611 |
| 225 | 20250220 | 150300 | 142500057000 | 268500 | 268500 | 268500 | 268000 | 933 |
| 226 | 20250220 | 150200 | 142249603000 | 268500 | 268000 | 268500 | 267500 | 2003 |
| 227 | 20250220 | 150100 | 141712300500 | 268000 | 268000 | 268500 | 267500 | 814 |
| 228 | 20250220 | 150000 | 141494033500 | 267500 | 267500 | 268500 | 267500 | 1341 |
| 229 | 20250220 | 145900 | 141134848500 | 268000 | 268000 | 268000 | 267500 | 730 |
| 230 | 20250220 | 145800 | 140939255500 | 268000 | 267500 | 268500 | 267500 | 1337 |
| 231 | 20250220 | 145700 | 140581221500 | 268000 | 267500 | 268500 | 267500 | 725 |
| 232 | 20250220 | 145600 | 140386954000 | 268000 | 268500 | 268500 | 268000 | 1272 |
| 233 | 20250220 | 145500 | 140045851500 | 268500 | 268500 | 268500 | 268000 | 595 |
| 234 | 20250220 | 145400 | 139886148500 | 268500 | 268000 | 268500 | 268000 | 647 |
| 235 | 20250220 | 145300 | 139712488000 | 268500 | 268500 | 268500 | 268000 | 949 |
| 236 | 20250220 | 145200 | 139457965000 | 268500 | 268500 | 268500 | 268000 | 603 |
| 237 | 20250220 | 145100 | 139296136500 | 268500 | 268000 | 268500 | 267500 | 2693 |
| 238 | 20250220 | 145000 | 138574276000 | 268000 | 268000 | 268500 | 267500 | 940 |
| 239 | 20250220 | 144900 | 138322168500 | 268500 | 268000 | 268500 | 268000 | 625 |
| 240 | 20250220 | 144800 | 138154478500 | 268000 | 268500 | 268500 | 268000 | 1227 |
| 241 | 20250220 | 144700 | 137825367000 | 268500 | 268500 | 268500 | 268000 | 372 |
| 242 | 20250220 | 144600 | 137725524500 | 268500 | 268500 | 268500 | 268000 | 774 |
| 243 | 20250220 | 144500 | 137517733000 | 268500 | 268500 | 268500 | 268000 | 609 |
| 244 | 20250220 | 144400 | 137354279000 | 268000 | 269000 | 269000 | 267500 | 1838 |
| 245 | 20250220 | 144300 | 136861595000 | 268500 | 267500 | 269000 | 267500 | 4499 |
| 246 | 20250220 | 144200 | 135653834000 | 268000 | 267500 | 268500 | 267500 | 916 |
| 247 | 20250220 | 144100 | 135408342000 | 268000 | 268000 | 268500 | 267500 | 1798 |
| 248 | 20250220 | 144000 | 134926438000 | 268500 | 268500 | 268500 | 268000 | 613 |
| 249 | 20250220 | 143900 | 134761926500 | 268500 | 268500 | 268500 | 268000 | 645 |
| 250 | 20250220 | 143800 | 134588778500 | 268500 | 268500 | 268500 | 268000 | 476 |
| 251 | 20250220 | 143700 | 134461041500 | 269000 | 269000 | 269000 | 268000 | 845 |
| 252 | 20250220 | 143600 | 134233984500 | 269000 | 268500 | 269000 | 268500 | 578 |
| 253 | 20250220 | 143500 | 134078615500 | 269000 | 268500 | 269000 | 268000 | 916 |
| 254 | 20250220 | 143400 | 133832579500 | 268500 | 267500 | 269000 | 267500 | 2389 |
| 255 | 20250220 | 143300 | 133191526500 | 267500 | 268000 | 268500 | 267500 | 513 |
| 256 | 20250220 | 143200 | 133054069500 | 268000 | 267500 | 268500 | 267500 | 1377 |
| 257 | 20250220 | 143100 | 132685298000 | 268000 | 268000 | 268500 | 267500 | 812 |
| 258 | 20250220 | 143000 | 132467818500 | 268000 | 268500 | 268500 | 267500 | 1524 |
| 259 | 20250220 | 142900 | 132059240000 | 268500 | 268500 | 269000 | 268000 | 699 |
| 260 | 20250220 | 142800 | 131871478000 | 269000 | 269000 | 269000 | 268000 | 1141 |
| 261 | 20250220 | 142700 | 131564898000 | 269000 | 268000 | 269000 | 268000 | 1206 |
| 262 | 20250220 | 142600 | 131240876500 | 268500 | 268500 | 269000 | 268000 | 681 |
| 263 | 20250220 | 142500 | 131057931000 | 268500 | 268500 | 269000 | 268000 | 942 |
| 264 | 20250220 | 142400 | 130805049000 | 268000 | 268000 | 268500 | 267500 | 1292 |
| 265 | 20250220 | 142300 | 130458556000 | 268500 | 269000 | 269000 | 268000 | 1686 |
| 266 | 20250220 | 142200 | 130006467500 | 269000 | 268500 | 269500 | 268000 | 2477 |
| 267 | 20250220 | 142100 | 129340602000 | 269000 | 269000 | 269000 | 268500 | 632 |
| 268 | 20250220 | 142000 | 129170620500 | 269000 | 269000 | 269000 | 268500 | 643 |
| 269 | 20250220 | 141900 | 128997693500 | 269000 | 268500 | 269000 | 268000 | 3318 |
| 270 | 20250220 | 141800 | 128105453500 | 268500 | 268500 | 268500 | 268000 | 688 |
| 271 | 20250220 | 141700 | 127920794000 | 268000 | 268000 | 268500 | 267500 | 1122 |
| 272 | 20250220 | 141600 | 127620064500 | 268000 | 268000 | 268500 | 267500 | 6928 |
| 273 | 20250220 | 141500 | 125766367000 | 268000 | 267500 | 268000 | 267500 | 732 |
| 274 | 20250220 | 141400 | 125570222500 | 267500 | 269000 | 269000 | 267500 | 1932 |
| 275 | 20250220 | 141300 | 125051968500 | 269000 | 269000 | 269000 | 268500 | 544 |
| 276 | 20250220 | 141200 | 124905680500 | 268500 | 269000 | 269000 | 268500 | 623 |
| 277 | 20250220 | 141100 | 124738256500 | 269000 | 269000 | 269000 | 268500 | 794 |
| 278 | 20250220 | 141000 | 124524807000 | 269000 | 269500 | 269500 | 268500 | 426 |
| 279 | 20250220 | 140900 | 124410193500 | 269000 | 269000 | 269500 | 268500 | 781 |
| 280 | 20250220 | 140800 | 124199969500 | 269000 | 268500 | 269500 | 268500 | 853 |
| 281 | 20250220 | 140700 | 123970583500 | 269000 | 268500 | 269500 | 268500 | 603 |
| 282 | 20250220 | 140600 | 123808362500 | 269000 | 269000 | 269000 | 268500 | 771 |
| 283 | 20250220 | 140500 | 123601099000 | 269000 | 268500 | 269000 | 268500 | 543 |
| 284 | 20250220 | 140400 | 123455074500 | 269000 | 269500 | 269500 | 268500 | 1065 |
| 285 | 20250220 | 140300 | 123168801500 | 269000 | 269500 | 269500 | 268500 | 542 |
| 286 | 20250220 | 140200 | 123022820500 | 269500 | 269500 | 270000 | 268500 | 3561 |
| 287 | 20250220 | 140100 | 122063524500 | 269500 | 269500 | 270000 | 269000 | 2255 |
| 288 | 20250220 | 140000 | 121455672500 | 270000 | 270000 | 270000 | 269500 | 1071 |
| 289 | 20250220 | 135900 | 121166515000 | 270000 | 269500 | 270000 | 269500 | 618 |
| 290 | 20250220 | 135800 | 120999686500 | 270000 | 270000 | 270500 | 269500 | 1029 |
| 291 | 20250220 | 135700 | 120721871500 | 269500 | 270500 | 270500 | 269500 | 860 |
| 292 | 20250220 | 135600 | 120489602000 | 270000 | 270000 | 270500 | 269500 | 1545 |
| 293 | 20250220 | 135500 | 120072463500 | 269500 | 270000 | 270000 | 269500 | 831 |
| 294 | 20250220 | 135400 | 119848119000 | 270000 | 269500 | 270000 | 269500 | 776 |
| 295 | 20250220 | 135300 | 119638625500 | 270000 | 269500 | 270000 | 269500 | 961 |
| 296 | 20250220 | 135200 | 119379187000 | 270000 | 270000 | 270000 | 269500 | 752 |
| 297 | 20250220 | 135100 | 119176277500 | 269500 | 269500 | 270000 | 269500 | 966 |
| 298 | 20250220 | 135000 | 118915556500 | 270000 | 270000 | 270000 | 269500 | 694 |
| 299 | 20250220 | 134900 | 118728200500 | 270000 | 269500 | 270000 | 269500 | 807 |
| 300 | 20250220 | 134800 | 118510320500 | 270000 | 270000 | 270000 | 269500 | 678 |
| 301 | 20250220 | 134700 | 118327276500 | 270000 | 270000 | 270000 | 269500 | 726 |
| 302 | 20250220 | 134600 | 118131269500 | 269500 | 270000 | 270000 | 269500 | 755 |
| 303 | 20250220 | 134500 | 117927497000 | 270000 | 270000 | 270000 | 269500 | 541 |
| 304 | 20250220 | 134400 | 117781443500 | 270000 | 270000 | 270000 | 269500 | 998 |
| 305 | 20250220 | 134300 | 117512000000 | 270000 | 270000 | 270000 | 269500 | 726 |
| 306 | 20250220 | 134200 | 117316041000 | 270000 | 269500 | 270000 | 269500 | 635 |
| 307 | 20250220 | 134100 | 117144651500 | 270000 | 270000 | 270000 | 269500 | 478 |
| 308 | 20250220 | 134000 | 117015605500 | 270000 | 270000 | 270000 | 269500 | 644 |
| 309 | 20250220 | 133900 | 116841779500 | 270000 | 270000 | 270000 | 269500 | 1599 |
| 310 | 20250220 | 133800 | 116410605000 | 270000 | 270000 | 270500 | 269500 | 660 |
| 311 | 20250220 | 133700 | 116232328500 | 270000 | 270000 | 270500 | 269500 | 1937 |
| 312 | 20250220 | 133600 | 115708945500 | 270500 | 270000 | 270500 | 269500 | 990 |
| 313 | 20250220 | 133500 | 115441483000 | 270000 | 270000 | 270500 | 269500 | 2817 |
| 314 | 20250220 | 133400 | 114680759500 | 270000 | 270000 | 270000 | 269500 | 1115 |
| 315 | 20250220 | 133300 | 114379727500 | 269500 | 270000 | 270000 | 269500 | 1500 |
| 316 | 20250220 | 133200 | 113975049000 | 270000 | 270000 | 270000 | 269500 | 1429 |
| 317 | 20250220 | 133100 | 113589227000 | 270000 | 269000 | 270000 | 269000 | 1305 |
| 318 | 20250220 | 133000 | 113237004500 | 269500 | 268500 | 269500 | 268000 | 4109 |
| 319 | 20250220 | 132900 | 112130706500 | 268000 | 268500 | 268500 | 268000 | 822 |
| 320 | 20250220 | 132800 | 111910130500 | 268500 | 268500 | 268500 | 268000 | 725 |
| 321 | 20250220 | 132700 | 111715488000 | 268500 | 268000 | 268500 | 267000 | 1843 |
| 322 | 20250220 | 132600 | 111221629000 | 267500 | 268000 | 268000 | 267000 | 1390 |
| 323 | 20250220 | 132500 | 110849674500 | 268000 | 268000 | 268000 | 267000 | 1138 |
| 324 | 20250220 | 132400 | 110545070500 | 267500 | 268000 | 268000 | 267000 | 2255 |
| 325 | 20250220 | 132300 | 109941846500 | 268000 | 268500 | 268500 | 267500 | 3641 |
| 326 | 20250220 | 132200 | 108966154000 | 268500 | 269000 | 269000 | 268500 | 2071 |
| 327 | 20250220 | 132100 | 108409896500 | 269000 | 269000 | 269000 | 268500 | 671 |
| 328 | 20250220 | 132000 | 108229543500 | 269000 | 269000 | 269000 | 268500 | 638 |
| 329 | 20250220 | 131900 | 108058014000 | 268500 | 269000 | 269000 | 268500 | 653 |
| 330 | 20250220 | 131800 | 107882505500 | 269000 | 269000 | 269000 | 268500 | 640 |
| 331 | 20250220 | 131700 | 107710436000 | 269000 | 269000 | 269000 | 268500 | 560 |
| 332 | 20250220 | 131600 | 107559896000 | 269000 | 269000 | 269500 | 268500 | 1088 |
| 333 | 20250220 | 131500 | 107267243500 | 268500 | 269000 | 269000 | 268500 | 623 |
| 334 | 20250220 | 131400 | 107099812000 | 269000 | 269000 | 269000 | 268500 | 755 |
| 335 | 20250220 | 131300 | 106896938000 | 268500 | 268500 | 269000 | 268500 | 693 |
| 336 | 20250220 | 131200 | 106710674000 | 268500 | 269000 | 269000 | 268500 | 805 |
| 337 | 20250220 | 131100 | 106494320000 | 268500 | 269000 | 269500 | 268500 | 936 |
| 338 | 20250220 | 131000 | 106242636000 | 269000 | 269000 | 269500 | 268500 | 2445 |
| 339 | 20250220 | 130900 | 105585148500 | 269500 | 269500 | 269500 | 269000 | 757 |
| 340 | 20250220 | 130800 | 105381347500 | 269500 | 269500 | 269500 | 269000 | 501 |
| 341 | 20250220 | 130700 | 105246378000 | 269500 | 269500 | 269500 | 269000 | 737 |
| 342 | 20250220 | 130600 | 105047870500 | 269500 | 269500 | 270000 | 269000 | 810 |
| 343 | 20250220 | 130500 | 104829582000 | 269500 | 269000 | 269500 | 269000 | 1143 |
| 344 | 20250220 | 130400 | 104521572000 | 269500 | 270500 | 270500 | 269000 | 3224 |
| 345 | 20250220 | 130300 | 103652140000 | 270500 | 270500 | 270500 | 270000 | 626 |
| 346 | 20250220 | 130200 | 103482876500 | 270000 | 270500 | 270500 | 270000 | 634 |
| 347 | 20250220 | 130100 | 103311408000 | 270500 | 270000 | 270500 | 270000 | 503 |
| 348 | 20250220 | 130000 | 103175389000 | 270500 | 270500 | 270500 | 270000 | 484 |
| 349 | 20250220 | 125900 | 103044556500 | 270500 | 270500 | 270500 | 270000 | 814 |
| 350 | 20250220 | 125800 | 102824541500 | 270000 | 270500 | 270500 | 270000 | 1151 |
| 351 | 20250220 | 125700 | 102513454000 | 270500 | 270500 | 270500 | 270000 | 804 |
| 352 | 20250220 | 125600 | 102296063500 | 270000 | 270500 | 270500 | 270000 | 492 |
| 353 | 20250220 | 125500 | 102163065500 | 270500 | 270000 | 270500 | 269500 | 1087 |
| 354 | 20250220 | 125400 | 101869439000 | 270000 | 270000 | 270000 | 269500 | 2505 |
| 355 | 20250220 | 125300 | 101193095000 | 270000 | 270000 | 270000 | 269500 | 961 |
| 356 | 20250220 | 125200 | 100933633500 | 270000 | 269500 | 270000 | 269500 | 864 |
| 357 | 20250220 | 125100 | 100700421000 | 269500 | 270000 | 270000 | 269500 | 409 |
| 358 | 20250220 | 125000 | 100590024000 | 270000 | 269500 | 270000 | 269500 | 472 |
| 359 | 20250220 | 124900 | 100462602500 | 270000 | 270000 | 270000 | 269500 | 1034 |
| 360 | 20250220 | 124800 | 100183638000 | 270000 | 270000 | 270000 | 269500 | 569 |
| 361 | 20250220 | 124700 | 100030059000 | 270000 | 270000 | 270000 | 269500 | 626 |
| 362 | 20250220 | 124600 | 99861111500 | 270000 | 270000 | 270000 | 269500 | 418 |
| 363 | 20250220 | 124500 | 99748280000 | 270000 | 270000 | 270000 | 269500 | 420 |
| 364 | 20250220 | 124400 | 99634920500 | 270000 | 269500 | 270000 | 269500 | 629 |
| 365 | 20250220 | 124300 | 99465297000 | 269500 | 270000 | 270000 | 269500 | 613 |
| 366 | 20250220 | 124200 | 99299970000 | 269500 | 270000 | 270500 | 269500 | 985 |
| 367 | 20250220 | 124100 | 99033913000 | 270000 | 270500 | 270500 | 269500 | 1176 |
| 368 | 20250220 | 124000 | 98716326500 | 270000 | 270000 | 270500 | 269500 | 2704 |
| 369 | 20250220 | 123900 | 97986221500 | 270000 | 269500 | 270000 | 269000 | 1314 |
| 370 | 20250220 | 123800 | 97632102000 | 269500 | 269000 | 269500 | 269000 | 341 |
| 371 | 20250220 | 123700 | 97540262000 | 269000 | 269500 | 269500 | 269000 | 659 |
| 372 | 20250220 | 123600 | 97362807500 | 269500 | 269000 | 269500 | 269000 | 485 |
| 373 | 20250220 | 123500 | 97232112000 | 269500 | 269000 | 269500 | 269000 | 315 |
| 374 | 20250220 | 123400 | 97147248500 | 269500 | 269000 | 269500 | 269000 | 410 |
| 375 | 20250220 | 123300 | 97036807000 | 269500 | 269000 | 269500 | 269000 | 448 |
| 376 | 20250220 | 123200 | 96916154500 | 269500 | 269000 | 269500 | 268500 | 891 |
| 377 | 20250220 | 123100 | 96676539500 | 268500 | 269000 | 269500 | 268500 | 2024 |
| 378 | 20250220 | 123000 | 96131887500 | 269000 | 269500 | 270000 | 269000 | 1910 |
| 379 | 20250220 | 122900 | 95617168500 | 270000 | 270000 | 270500 | 269500 | 1419 |
| 380 | 20250220 | 122800 | 95234270000 | 270000 | 270000 | 270500 | 269500 | 1950 |
| 381 | 20250220 | 122700 | 94707842000 | 270000 | 270000 | 270000 | 269500 | 687 |
| 382 | 20250220 | 122600 | 94522372500 | 269500 | 270000 | 270000 | 269500 | 1898 |
| 383 | 20250220 | 122500 | 94010050000 | 270000 | 270000 | 270000 | 269500 | 820 |
| 384 | 20250220 | 122400 | 93788708500 | 269500 | 269500 | 270000 | 269500 | 763 |
| 385 | 20250220 | 122300 | 93582945000 | 270000 | 269000 | 270000 | 269000 | 1008 |
| 386 | 20250220 | 122200 | 93311156500 | 269500 | 269500 | 269500 | 269000 | 961 |
| 387 | 20250220 | 122100 | 93052206500 | 269000 | 269500 | 269500 | 269000 | 493 |
| 388 | 20250220 | 122000 | 92919352000 | 269000 | 269000 | 269500 | 269000 | 584 |
| 389 | 20250220 | 121900 | 92762117000 | 269500 | 269500 | 269500 | 269000 | 479 |
| 390 | 20250220 | 121800 | 92633072000 | 269500 | 269500 | 269500 | 269000 | 446 |
| 391 | 20250220 | 121700 | 92512925500 | 269500 | 269500 | 269500 | 269000 | 630 |
| 392 | 20250220 | 121600 | 92343291500 | 269500 | 269500 | 269500 | 269000 | 735 |
| 393 | 20250220 | 121500 | 92145331000 | 269500 | 269000 | 269500 | 269000 | 461 |
| 394 | 20250220 | 121400 | 92021142000 | 269000 | 269500 | 269500 | 269000 | 284 |
| 395 | 20250220 | 121300 | 91944614000 | 269500 | 269500 | 269500 | 269000 | 497 |
| 396 | 20250220 | 121200 | 91810709000 | 269500 | 269500 | 269500 | 269000 | 616 |
| 397 | 20250220 | 121100 | 91644787000 | 269500 | 269500 | 269500 | 269000 | 424 |
| 398 | 20250220 | 121000 | 91530549500 | 269000 | 269000 | 269500 | 269000 | 1303 |
| 399 | 20250220 | 120900 | 91179895500 | 269500 | 269500 | 269500 | 269000 | 439 |
| 400 | 20250220 | 120800 | 91061616500 | 269500 | 269000 | 269500 | 268500 | 2151 |
| 401 | 20250220 | 120700 | 90482856000 | 269000 | 269000 | 269000 | 268500 | 387 |
| 402 | 20250220 | 120600 | 90378780500 | 269000 | 269000 | 269000 | 268500 | 891 |
| 403 | 20250220 | 120500 | 90139286500 | 268500 | 268500 | 269000 | 268000 | 2450 |
| 404 | 20250220 | 120400 | 89481350000 | 268500 | 269000 | 269000 | 268500 | 919 |
| 405 | 20250220 | 120300 | 89234382500 | 269000 | 269500 | 269500 | 268500 | 1411 |
| 406 | 20250220 | 120200 | 88854905000 | 269000 | 269500 | 269500 | 269000 | 1111 |
| 407 | 20250220 | 120100 | 88555887000 | 269500 | 269500 | 269500 | 269000 | 678 |
| 408 | 20250220 | 120000 | 88373184500 | 269500 | 269500 | 270000 | 269000 | 3774 |
| 409 | 20250220 | 115900 | 87356297500 | 270000 | 270500 | 270500 | 269500 | 3069 |
| 410 | 20250220 | 115800 | 86527609000 | 270000 | 271000 | 271000 | 270000 | 3537 |
| 411 | 20250220 | 115700 | 85570729500 | 271000 | 269500 | 271000 | 269500 | 5482 |
| 412 | 20250220 | 115600 | 84088384500 | 270000 | 270000 | 270000 | 269500 | 1412 |
| 413 | 20250220 | 115500 | 83707169000 | 270000 | 270000 | 270000 | 269500 | 1654 |
| 414 | 20250220 | 115400 | 83260862000 | 270000 | 270000 | 270000 | 269500 | 1240 |
| 415 | 20250220 | 115300 | 82926166500 | 270000 | 270000 | 270000 | 269500 | 1425 |
| 416 | 20250220 | 115200 | 82541542000 | 270000 | 270000 | 270000 | 269500 | 1442 |
| 417 | 20250220 | 115100 | 82152497500 | 269500 | 270000 | 270000 | 269500 | 1517 |
| 418 | 20250220 | 115000 | 81743077500 | 270000 | 269500 | 270000 | 269500 | 3632 |
| 419 | 20250220 | 114900 | 80762670500 | 269500 | 269000 | 270000 | 268500 | 11421 |
| 420 | 20250220 | 114800 | 77687316000 | 269000 | 268000 | 269000 | 267500 | 2978 |
| 421 | 20250220 | 114700 | 76888226500 | 268000 | 268000 | 268000 | 267500 | 881 |
| 422 | 20250220 | 114600 | 76652166000 | 267500 | 268500 | 268500 | 267500 | 1917 |
| 423 | 20250220 | 114500 | 76138369500 | 268500 | 268000 | 268500 | 268000 | 675 |
| 424 | 20250220 | 114400 | 75957226000 | 268000 | 269000 | 269000 | 268000 | 1436 |
| 425 | 20250220 | 114300 | 75571613500 | 268500 | 268500 | 269000 | 268000 | 783 |
| 426 | 20250220 | 114200 | 75361305000 | 268500 | 268500 | 269000 | 267500 | 3734 |
| 427 | 20250220 | 114100 | 74359973500 | 268000 | 269000 | 269000 | 268000 | 2255 |
| 428 | 20250220 | 114000 | 73754511000 | 268500 | 268500 | 269000 | 268000 | 3235 |
| 429 | 20250220 | 113900 | 72885913000 | 268000 | 268500 | 268500 | 268000 | 954 |
| 430 | 20250220 | 113800 | 72629903000 | 268500 | 268000 | 268500 | 267500 | 2941 |
| 431 | 20250220 | 113700 | 71841486500 | 268000 | 268000 | 268000 | 267500 | 4141 |
| 432 | 20250220 | 113600 | 70731829000 | 268000 | 268000 | 268000 | 267500 | 695 |
| 433 | 20250220 | 113500 | 70545672000 | 267500 | 268000 | 268000 | 267500 | 825 |
| 434 | 20250220 | 113400 | 70324699000 | 267500 | 268000 | 268000 | 267500 | 2477 |
| 435 | 20250220 | 113300 | 69661196500 | 268000 | 268000 | 268000 | 267500 | 798 |
| 436 | 20250220 | 113200 | 69447552000 | 267500 | 267500 | 268000 | 267500 | 614 |
| 437 | 20250220 | 113100 | 69283080000 | 268000 | 268000 | 268000 | 267500 | 1526 |
| 438 | 20250220 | 113000 | 68874314000 | 268000 | 267500 | 268000 | 267500 | 648 |
| 439 | 20250220 | 112900 | 68700745000 | 267500 | 268000 | 268000 | 267500 | 1379 |
| 440 | 20250220 | 112800 | 68331531000 | 267500 | 268000 | 268000 | 267000 | 1968 |
| 441 | 20250220 | 112700 | 67804867000 | 268000 | 268000 | 268000 | 267000 | 3823 |
| 442 | 20250220 | 112600 | 66782320000 | 268000 | 267500 | 268000 | 267000 | 2583 |
| 443 | 20250220 | 112500 | 66091258000 | 267500 | 267000 | 267500 | 267000 | 1994 |
| 444 | 20250220 | 112400 | 65558016000 | 267000 | 267000 | 267000 | 266500 | 3324 |
| 445 | 20250220 | 112300 | 64670512500 | 267000 | 266500 | 267000 | 266000 | 5979 |
| 446 | 20250220 | 112200 | 63076553000 | 266500 | 266000 | 266500 | 265500 | 4726 |
| 447 | 20250220 | 112100 | 61818920500 | 266000 | 266000 | 266000 | 265500 | 865 |
| 448 | 20250220 | 112000 | 61588869500 | 266000 | 266000 | 266000 | 265500 | 626 |
| 449 | 20250220 | 111900 | 61422461500 | 266000 | 266000 | 266000 | 265500 | 393 |
| 450 | 20250220 | 111800 | 61317989000 | 265500 | 266000 | 266000 | 265500 | 1122 |
| 451 | 20250220 | 111700 | 61019557000 | 266000 | 266000 | 266000 | 265500 | 888 |
| 452 | 20250220 | 111600 | 60783426000 | 266000 | 266000 | 266000 | 265500 | 631 |
| 453 | 20250220 | 111500 | 60615642500 | 265500 | 266000 | 266000 | 265500 | 610 |
| 454 | 20250220 | 111400 | 60453423000 | 266000 | 266000 | 266000 | 265500 | 661 |
| 455 | 20250220 | 111300 | 60277599000 | 266000 | 265500 | 266000 | 265500 | 431 |
| 456 | 20250220 | 111200 | 60163073500 | 266000 | 265500 | 266000 | 265500 | 326 |
| 457 | 20250220 | 111100 | 60076439000 | 266000 | 265500 | 266000 | 265500 | 445 |
| 458 | 20250220 | 111000 | 59958168000 | 266000 | 265500 | 266000 | 265500 | 214 |
| 459 | 20250220 | 110900 | 59901262000 | 266000 | 266000 | 266000 | 265500 | 336 |
| 460 | 20250220 | 110800 | 59811948500 | 266000 | 266000 | 266000 | 265500 | 412 |
| 461 | 20250220 | 110700 | 59702368000 | 266000 | 265500 | 266000 | 265000 | 4392 |
| 462 | 20250220 | 110600 | 58536170000 | 265500 | 265000 | 265500 | 265000 | 278 |
| 463 | 20250220 | 110500 | 58462407500 | 265000 | 265000 | 265500 | 265000 | 588 |
| 464 | 20250220 | 110400 | 58306484500 | 265000 | 265500 | 265500 | 265000 | 346 |
| 465 | 20250220 | 110300 | 58214731500 | 265000 | 265500 | 265500 | 265000 | 1516 |
| 466 | 20250220 | 110200 | 57812752000 | 265500 | 265000 | 265500 | 265000 | 1578 |
| 467 | 20250220 | 110100 | 57393821500 | 265500 | 265500 | 265500 | 265000 | 313 |
| 468 | 20250220 | 110000 | 57310739000 | 265500 | 265000 | 265500 | 265000 | 384 |
| 469 | 20250220 | 105900 | 57208815500 | 265000 | 266000 | 266000 | 265000 | 445 |
| 470 | 20250220 | 105800 | 57090658500 | 265500 | 265500 | 266000 | 265000 | 753 |
| 471 | 20250220 | 105700 | 56890682500 | 265500 | 265500 | 266000 | 265000 | 2089 |
| 472 | 20250220 | 105600 | 56336090500 | 265500 | 265500 | 265500 | 265000 | 1066 |
| 473 | 20250220 | 105500 | 56053122500 | 265500 | 265500 | 265500 | 265000 | 514 |
| 474 | 20250220 | 105400 | 55916762500 | 265500 | 265000 | 265500 | 265000 | 532 |
| 475 | 20250220 | 105300 | 55775676000 | 265500 | 265500 | 265500 | 265000 | 569 |
| 476 | 20250220 | 105200 | 55624689500 | 265000 | 265500 | 265500 | 265000 | 472 |
| 477 | 20250220 | 105100 | 55499429000 | 265500 | 265500 | 265500 | 265000 | 1483 |
| 478 | 20250220 | 105000 | 55105753500 | 265000 | 265500 | 265500 | 265000 | 833 |
| 479 | 20250220 | 104900 | 54884806000 | 265500 | 264500 | 265500 | 264500 | 3448 |
| 480 | 20250220 | 104800 | 53971042000 | 264500 | 264000 | 265000 | 264000 | 3348 |
| 481 | 20250220 | 104700 | 53085442000 | 264000 | 264000 | 264500 | 264000 | 242 |
| 482 | 20250220 | 104600 | 53021473000 | 264500 | 264000 | 264500 | 263500 | 1229 |
| 483 | 20250220 | 104500 | 52697007000 | 264000 | 263500 | 264000 | 263500 | 432 |
| 484 | 20250220 | 104400 | 52583041000 | 264000 | 264000 | 264000 | 263500 | 225 |
| 485 | 20250220 | 104300 | 52523647000 | 264000 | 263500 | 264000 | 263500 | 305 |
| 486 | 20250220 | 104200 | 52443142000 | 264000 | 263000 | 264000 | 263000 | 304 |
| 487 | 20250220 | 104100 | 52363013500 | 263500 | 263500 | 263500 | 263000 | 420 |
| 488 | 20250220 | 104000 | 52252363000 | 263500 | 263000 | 264000 | 263000 | 385 |
| 489 | 20250220 | 103900 | 52150924500 | 263000 | 263500 | 264000 | 263000 | 332 |
| 490 | 20250220 | 103800 | 52063459500 | 263000 | 264000 | 264000 | 262500 | 11145 |
| 491 | 20250220 | 103700 | 49129329000 | 264000 | 264500 | 264500 | 263500 | 443 |
| 492 | 20250220 | 103600 | 49012398000 | 264000 | 264000 | 264500 | 263500 | 709 |
| 493 | 20250220 | 103500 | 48825214500 | 264000 | 264000 | 264000 | 263500 | 1866 |
| 494 | 20250220 | 103400 | 48332693500 | 264000 | 263500 | 264000 | 263000 | 839 |
| 495 | 20250220 | 103300 | 48111627000 | 263500 | 263500 | 263500 | 263000 | 1300 |
| 496 | 20250220 | 103200 | 47769126500 | 263500 | 263000 | 263500 | 263000 | 831 |
| 497 | 20250220 | 103100 | 47550262000 | 263500 | 263500 | 263500 | 263000 | 267 |
| 498 | 20250220 | 103000 | 47479960500 | 263000 | 263500 | 263500 | 263000 | 358 |
| 499 | 20250220 | 102900 | 47385773500 | 263000 | 263000 | 263500 | 263000 | 506 |
| 500 | 20250220 | 102800 | 47252493000 | 263500 | 263000 | 263500 | 263000 | 799 |
| 501 | 20250220 | 102700 | 47041988500 | 263500 | 263500 | 263500 | 263000 | 265 |
| 502 | 20250220 | 102600 | 46972213500 | 263000 | 263500 | 263500 | 263000 | 205 |
| 503 | 20250220 | 102500 | 46918214500 | 263500 | 263000 | 263500 | 263000 | 567 |
| 504 | 20250220 | 102400 | 46768890500 | 263000 | 264000 | 264000 | 263000 | 771 |
| 505 | 20250220 | 102300 | 46565728500 | 264000 | 264000 | 264000 | 263500 | 832 |
| 506 | 20250220 | 102200 | 46346121500 | 264000 | 263500 | 264000 | 263000 | 743 |
| 507 | 20250220 | 102100 | 46150133500 | 263500 | 263500 | 264000 | 263000 | 1114 |
| 508 | 20250220 | 102000 | 45856622500 | 263500 | 263500 | 263500 | 263000 | 278 |
| 509 | 20250220 | 101900 | 45783418500 | 263000 | 263500 | 263500 | 263000 | 314 |
| 510 | 20250220 | 101800 | 45700709500 | 263500 | 263500 | 264000 | 263000 | 1349 |
| 511 | 20250220 | 101700 | 45345279000 | 263500 | 262500 | 263500 | 262500 | 1145 |
| 512 | 20250220 | 101600 | 45044055000 | 262500 | 262500 | 263000 | 262500 | 554 |
| 513 | 20250220 | 101500 | 44898439000 | 263000 | 262500 | 263000 | 262500 | 483 |
| 514 | 20250220 | 101400 | 44771579000 | 262500 | 262500 | 263000 | 262500 | 295 |
| 515 | 20250220 | 101300 | 44694107000 | 263000 | 263000 | 263000 | 262500 | 445 |
| 516 | 20250220 | 101200 | 44577229500 | 262500 | 262500 | 263000 | 262500 | 1643 |
| 517 | 20250220 | 101100 | 44145907000 | 262500 | 262500 | 263000 | 262000 | 2291 |
| 518 | 20250220 | 101000 | 43544578500 | 262500 | 262500 | 263000 | 262500 | 504 |
| 519 | 20250220 | 100900 | 43412164500 | 262500 | 264000 | 264000 | 262500 | 3219 |
| 520 | 20250220 | 100800 | 42564781000 | 263500 | 264000 | 264000 | 263500 | 502 |
| 521 | 20250220 | 100700 | 42432473000 | 263500 | 264000 | 264500 | 263500 | 2131 |
| 522 | 20250220 | 100600 | 41869921000 | 264500 | 264000 | 264500 | 264000 | 522 |
| 523 | 20250220 | 100500 | 41731926000 | 264500 | 264500 | 264500 | 264000 | 510 |
| 524 | 20250220 | 100400 | 41597077500 | 264500 | 264500 | 264500 | 264000 | 290 |
| 525 | 20250220 | 100300 | 41520398500 | 264500 | 264000 | 264500 | 264000 | 1040 |
| 526 | 20250220 | 100200 | 41245697000 | 264500 | 264000 | 264500 | 263500 | 960 |
| 527 | 20250220 | 100100 | 40992213000 | 264000 | 263500 | 264000 | 263500 | 816 |
| 528 | 20250220 | 100000 | 40776849000 | 264000 | 263500 | 264000 | 263500 | 1027 |
| 529 | 20250220 | 095900 | 40505727500 | 263500 | 264000 | 264000 | 263500 | 2769 |
| 530 | 20250220 | 095800 | 39775487000 | 263500 | 264000 | 264000 | 263500 | 491 |
| 531 | 20250220 | 095700 | 39645936500 | 263500 | 264000 | 264000 | 263500 | 413 |
| 532 | 20250220 | 095600 | 39536932000 | 263500 | 263500 | 264000 | 263500 | 334 |
| 533 | 20250220 | 095500 | 39448782000 | 263500 | 263000 | 264000 | 263000 | 547 |
| 534 | 20250220 | 095400 | 39304721500 | 263500 | 263500 | 263500 | 263000 | 572 |
| 535 | 20250220 | 095300 | 39154126000 | 263000 | 264000 | 264500 | 263000 | 3310 |
| 536 | 20250220 | 095200 | 38281020500 | 264000 | 264500 | 264500 | 263500 | 1152 |
| 537 | 20250220 | 095100 | 37976892000 | 264000 | 263500 | 264500 | 263500 | 1035 |
| 538 | 20250220 | 095000 | 37703651000 | 264000 | 264000 | 264000 | 263500 | 531 |
| 539 | 20250220 | 094900 | 37563493000 | 264000 | 264000 | 264500 | 263500 | 1251 |
| 540 | 20250220 | 094800 | 37233257500 | 264000 | 263500 | 264500 | 263500 | 1374 |
| 541 | 20250220 | 094700 | 36870579000 | 263500 | 265000 | 265500 | 263000 | 6257 |
| 542 | 20250220 | 094600 | 35219016000 | 265000 | 264500 | 265500 | 264500 | 3268 |
| 543 | 20250220 | 094500 | 34353387500 | 265000 | 265000 | 265000 | 264500 | 2413 |
| 544 | 20250220 | 094400 | 33714722000 | 264500 | 265000 | 265500 | 264500 | 2062 |
| 545 | 20250220 | 094300 | 33168889500 | 265000 | 265000 | 266000 | 264500 | 2531 |
| 546 | 20250220 | 094200 | 32497760500 | 265000 | 266500 | 266500 | 264500 | 5676 |
| 547 | 20250220 | 094100 | 30991510500 | 266000 | 266000 | 266500 | 265500 | 2952 |
| 548 | 20250220 | 094000 | 30205988500 | 266000 | 265500 | 266500 | 265000 | 6806 |
| 549 | 20250220 | 093900 | 28397073500 | 265500 | 265500 | 265500 | 265000 | 3462 |
| 550 | 20250220 | 093800 | 27478090500 | 265000 | 265000 | 265500 | 264500 | 3675 |
| 551 | 20250220 | 093700 | 26504300000 | 265000 | 265000 | 265000 | 264500 | 2493 |
| 552 | 20250220 | 093600 | 25843778000 | 265000 | 265000 | 265000 | 264000 | 2374 |
| 553 | 20250220 | 093500 | 25215391000 | 264500 | 264500 | 264500 | 264000 | 2439 |
| 554 | 20250220 | 093400 | 24570347500 | 264500 | 264000 | 264500 | 263500 | 3798 |
| 555 | 20250220 | 093300 | 23566785000 | 264000 | 264500 | 264500 | 263500 | 4225 |
| 556 | 20250220 | 093200 | 22450791000 | 264500 | 263000 | 264500 | 262500 | 9092 |
| 557 | 20250220 | 093100 | 20054802500 | 263000 | 263000 | 263000 | 262500 | 1358 |
| 558 | 20250220 | 093000 | 19697951000 | 263000 | 262000 | 263000 | 262000 | 4393 |
| 559 | 20250220 | 092900 | 18543604000 | 262500 | 262000 | 262500 | 261500 | 2776 |
| 560 | 20250220 | 092800 | 17815972500 | 262000 | 262000 | 262000 | 261500 | 334 |
| 561 | 20250220 | 092700 | 17728507000 | 262000 | 262000 | 262000 | 261500 | 230 |
| 562 | 20250220 | 092600 | 17668272000 | 261500 | 261000 | 261500 | 261000 | 1328 |
| 563 | 20250220 | 092500 | 17321078500 | 261500 | 261500 | 261500 | 261000 | 542 |
| 564 | 20250220 | 092400 | 17179438500 | 261000 | 261500 | 261500 | 261000 | 755 |
| 565 | 20250220 | 092300 | 16982045000 | 261500 | 261500 | 261500 | 261000 | 865 |
| 566 | 20250220 | 092200 | 16755909500 | 261000 | 261000 | 261500 | 260500 | 1385 |
| 567 | 20250220 | 092100 | 16394388000 | 261000 | 259500 | 261000 | 259500 | 2954 |
| 568 | 20250220 | 092000 | 15625836000 | 260000 | 260000 | 260000 | 259500 | 651 |
| 569 | 20250220 | 091900 | 15456848500 | 259500 | 259500 | 260000 | 259500 | 360 |
| 570 | 20250220 | 091800 | 15363352500 | 259500 | 260000 | 260000 | 259500 | 640 |
| 571 | 20250220 | 091700 | 15197232500 | 260000 | 260000 | 260000 | 259500 | 244 |
| 572 | 20250220 | 091600 | 15133827500 | 260000 | 260500 | 260500 | 259500 | 1355 |
| 573 | 20250220 | 091500 | 14781617500 | 260000 | 260000 | 260500 | 260000 | 381 |
| 574 | 20250220 | 091400 | 14682433000 | 260000 | 260000 | 260500 | 259500 | 1044 |
| 575 | 20250220 | 091300 | 14410874000 | 260000 | 260500 | 260500 | 259500 | 3359 |
| 576 | 20250220 | 091200 | 13537252500 | 260500 | 262000 | 262500 | 260500 | 7640 |
| 577 | 20250220 | 091100 | 11541507000 | 262500 | 261500 | 262500 | 261000 | 3098 |
| 578 | 20250220 | 091000 | 10730167000 | 261500 | 260500 | 261500 | 260500 | 2913 |
| 579 | 20250220 | 090900 | 9969880500 | 261000 | 260500 | 261000 | 260500 | 869 |
| 580 | 20250220 | 090800 | 9743336500 | 260500 | 260000 | 261000 | 260000 | 1925 |
| 581 | 20250220 | 090700 | 9241871000 | 260000 | 260500 | 260500 | 260000 | 2173 |
| 582 | 20250220 | 090600 | 8675889000 | 260500 | 261000 | 261000 | 260000 | 2691 |
| 583 | 20250220 | 090500 | 7974808000 | 261000 | 261000 | 261000 | 260000 | 1654 |
| 584 | 20250220 | 090400 | 7543669500 | 260500 | 260500 | 261000 | 260000 | 3577 |
| 585 | 20250220 | 090300 | 6612631000 | 260500 | 259000 | 260500 | 259000 | 1208 |
| 586 | 20250220 | 090200 | 6298790500 | 259000 | 259000 | 260000 | 258500 | 3858 |
| 587 | 20250220 | 090100 | 5298885000 | 259500 | 259500 | 260000 | 258500 | 5283 |
| 588 | 20250220 | 090000 | 3930322500 | 260000 | 260500 | 261000 | 258500 | 15028 |