34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 183200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 251000 |
| 3 | 20250226 | 183100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 4 | 20250226 | 183000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 5 | 20250226 | 182900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 6 | 20250226 | 182800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 7 | 20250226 | 182700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 8 | 20250226 | 182600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 9 | 20250226 | 182500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 10 | 20250226 | 182400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 11 | 20250226 | 182300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 12 | 20250226 | 182200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 13 | 20250226 | 182100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 14 | 20250226 | 182000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 15 | 20250226 | 181900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 16 | 20250226 | 181800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 17 | 20250226 | 181700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 18 | 20250226 | 181600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 19 | 20250226 | 181500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 20 | 20250226 | 181400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 21 | 20250226 | 181300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 22 | 20250226 | 181200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 23 | 20250226 | 181100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 24 | 20250226 | 181000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 25 | 20250226 | 180900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 26 | 20250226 | 180800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 27 | 20250226 | 180700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 28 | 20250226 | 180600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 29 | 20250226 | 180500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 30 | 20250226 | 180400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 31 | 20250226 | 180300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 32 | 20250226 | 180200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 251000 |
| 33 | 20250226 | 180100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 34 | 20250226 | 180000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 35 | 20250226 | 175900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 36 | 20250226 | 175800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 37 | 20250226 | 175700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 38 | 20250226 | 175600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 39 | 20250226 | 175500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 40 | 20250226 | 175400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 41 | 20250226 | 175300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 42 | 20250226 | 175200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 43 | 20250226 | 175100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 44 | 20250226 | 175000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 45 | 20250226 | 174900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 46 | 20250226 | 174800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 47 | 20250226 | 174700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 48 | 20250226 | 174600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 49 | 20250226 | 174500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 50 | 20250226 | 174400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 51 | 20250226 | 174300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 52 | 20250226 | 174200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 53 | 20250226 | 174100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 54 | 20250226 | 174000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 55 | 20250226 | 173900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 56 | 20250226 | 173800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 57 | 20250226 | 173700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 58 | 20250226 | 173600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 59 | 20250226 | 173500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 60 | 20250226 | 173400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 61 | 20250226 | 173300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 62 | 20250226 | 173200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 251000 |
| 63 | 20250226 | 173100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 64 | 20250226 | 173000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 65 | 20250226 | 172900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 66 | 20250226 | 172800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 67 | 20250226 | 172700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 68 | 20250226 | 172600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 69 | 20250226 | 172500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 70 | 20250226 | 172400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 71 | 20250226 | 172300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 72 | 20250226 | 172200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 73 | 20250226 | 172100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 74 | 20250226 | 172000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 75 | 20250226 | 171900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 76 | 20250226 | 171800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 77 | 20250226 | 171700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 78 | 20250226 | 171600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 79 | 20250226 | 171500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 80 | 20250226 | 171400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 81 | 20250226 | 171300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 82 | 20250226 | 171200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 83 | 20250226 | 171100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 84 | 20250226 | 171000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 85 | 20250226 | 170900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 86 | 20250226 | 170800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 87 | 20250226 | 170700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 88 | 20250226 | 170600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 89 | 20250226 | 170500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 90 | 20250226 | 170400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 91 | 20250226 | 170300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 92 | 20250226 | 170200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 251000 |
| 93 | 20250226 | 170100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 94 | 20250226 | 170000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 95 | 20250226 | 165900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 96 | 20250226 | 165800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 97 | 20250226 | 165700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 98 | 20250226 | 165600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 99 | 20250226 | 165500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 100 | 20250226 | 165400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 101 | 20250226 | 165300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 102 | 20250226 | 165200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 103 | 20250226 | 165100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 104 | 20250226 | 165000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 105 | 20250226 | 164900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 106 | 20250226 | 164800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 107 | 20250226 | 164700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 108 | 20250226 | 164600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 109 | 20250226 | 164500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 110 | 20250226 | 164400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 111 | 20250226 | 164300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 112 | 20250226 | 164200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 113 | 20250226 | 164100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 114 | 20250226 | 164000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 115 | 20250226 | 163900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 116 | 20250226 | 163800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 117 | 20250226 | 163700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 118 | 20250226 | 163600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 119 | 20250226 | 163500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 120 | 20250226 | 163400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 121 | 20250226 | 163300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 122 | 20250226 | 163200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 251000 |
| 123 | 20250226 | 163100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 124 | 20250226 | 163000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 125 | 20250226 | 162900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 126 | 20250226 | 162800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 127 | 20250226 | 162700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 128 | 20250226 | 162600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 129 | 20250226 | 162500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 130 | 20250226 | 162400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 131 | 20250226 | 162300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 132 | 20250226 | 162200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 133 | 20250226 | 162100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 134 | 20250226 | 162000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 135 | 20250226 | 161900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 136 | 20250226 | 161800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 137 | 20250226 | 161700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 138 | 20250226 | 161600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 139 | 20250226 | 161500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 140 | 20250226 | 161400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 141 | 20250226 | 161300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 142 | 20250226 | 161200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 143 | 20250226 | 161100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 144 | 20250226 | 161000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 145 | 20250226 | 160900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 146 | 20250226 | 160800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 147 | 20250226 | 160700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 148 | 20250226 | 160600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 149 | 20250226 | 160500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 150 | 20250226 | 160400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 151 | 20250226 | 160300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 152 | 20250226 | 160200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 251000 |
| 153 | 20250226 | 160100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 154 | 20250226 | 160000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 155 | 20250226 | 155900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 156 | 20250226 | 155800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 157 | 20250226 | 155700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 158 | 20250226 | 155600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 159 | 20250226 | 155500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 160 | 20250226 | 155400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 161 | 20250226 | 155300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 162 | 20250226 | 155200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 163 | 20250226 | 155100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 164 | 20250226 | 155000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 165 | 20250226 | 154900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 166 | 20250226 | 154800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 167 | 20250226 | 154700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 168 | 20250226 | 154600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 169 | 20250226 | 154500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 170 | 20250226 | 154400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 171 | 20250226 | 154300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 172 | 20250226 | 154200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 173 | 20250226 | 154100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 174 | 20250226 | 154000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 175 | 20250226 | 153900 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 176 | 20250226 | 153800 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 177 | 20250226 | 153700 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 178 | 20250226 | 153600 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 179 | 20250226 | 153500 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 180 | 20250226 | 153400 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 181 | 20250226 | 153300 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 182 | 20250226 | 153200 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 251000 |
| 183 | 20250226 | 153100 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 0 |
| 184 | 20250226 | 153000 | 762264256800 | 203000 | 203000 | 203000 | 203000 | 251000 |
| 185 | 20250226 | 152900 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 186 | 20250226 | 152800 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 187 | 20250226 | 152700 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 188 | 20250226 | 152600 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 189 | 20250226 | 152500 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 190 | 20250226 | 152400 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 191 | 20250226 | 152300 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 192 | 20250226 | 152200 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 193 | 20250226 | 152100 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 194 | 20250226 | 152000 | 711311256800 | 203500 | 203500 | 203500 | 203500 | 0 |
| 195 | 20250226 | 151900 | 711311256800 | 203500 | 204000 | 204000 | 203000 | 43099 |
| 196 | 20250226 | 151800 | 702538693300 | 203500 | 204000 | 204000 | 203500 | 15781 |
| 197 | 20250226 | 151700 | 699324152300 | 204000 | 204000 | 204000 | 203500 | 7728 |
| 198 | 20250226 | 151600 | 697748685800 | 204000 | 203500 | 204000 | 203500 | 5860 |
| 199 | 20250226 | 151500 | 696554550300 | 203500 | 203500 | 204000 | 203500 | 4150 |
| 200 | 20250226 | 151400 | 695709108300 | 203500 | 204000 | 204000 | 203500 | 11317 |
| 201 | 20250226 | 151300 | 693404208300 | 204000 | 203500 | 204000 | 203500 | 7520 |
| 202 | 20250226 | 151200 | 691870810300 | 204000 | 203500 | 204000 | 203500 | 7947 |
| 203 | 20250226 | 151100 | 690250372300 | 203500 | 204000 | 204000 | 203500 | 4067 |
| 204 | 20250226 | 151000 | 689421042300 | 203500 | 203500 | 204000 | 203500 | 8432 |
| 205 | 20250226 | 150900 | 687701092300 | 203500 | 204000 | 204000 | 203500 | 2460 |
| 206 | 20250226 | 150800 | 687199676800 | 203500 | 203500 | 204000 | 203500 | 3697 |
| 207 | 20250226 | 150700 | 686446204800 | 204000 | 203500 | 204000 | 203500 | 3323 |
| 208 | 20250226 | 150600 | 685768440300 | 204000 | 203500 | 204500 | 203500 | 56435 |
| 209 | 20250226 | 150500 | 674256584800 | 204000 | 203500 | 204000 | 203500 | 6116 |
| 210 | 20250226 | 150400 | 673010004800 | 204000 | 204000 | 204000 | 203500 | 6184 |
| 211 | 20250226 | 150300 | 671749137800 | 204000 | 203500 | 204000 | 203500 | 6549 |
| 212 | 20250226 | 150200 | 670413770300 | 203500 | 203500 | 204000 | 203500 | 5833 |
| 213 | 20250226 | 150100 | 669224381300 | 203500 | 203500 | 204000 | 203000 | 46572 |
| 214 | 20250226 | 150000 | 659745306800 | 203500 | 203000 | 203500 | 203000 | 16299 |
| 215 | 20250226 | 145900 | 656428569800 | 203500 | 202500 | 203500 | 202500 | 45259 |
| 216 | 20250226 | 145800 | 647241726800 | 203000 | 203000 | 203000 | 202500 | 6366 |
| 217 | 20250226 | 145700 | 645951283300 | 202500 | 202500 | 203000 | 202500 | 10472 |
| 218 | 20250226 | 145600 | 643827836800 | 202500 | 202500 | 203000 | 202500 | 6738 |
| 219 | 20250226 | 145500 | 642462519300 | 202500 | 202500 | 203000 | 202500 | 6322 |
| 220 | 20250226 | 145400 | 641181224300 | 203000 | 202500 | 203000 | 202500 | 4736 |
| 221 | 20250226 | 145300 | 640221504800 | 202500 | 203000 | 203000 | 202500 | 7753 |
| 222 | 20250226 | 145200 | 638649622800 | 202500 | 203000 | 203000 | 202500 | 5317 |
| 223 | 20250226 | 145100 | 637572353800 | 202500 | 202500 | 203000 | 202500 | 3797 |
| 224 | 20250226 | 145000 | 636803142300 | 203000 | 202500 | 203000 | 202500 | 3755 |
| 225 | 20250226 | 144900 | 636042309800 | 202500 | 202500 | 203000 | 202500 | 6487 |
| 226 | 20250226 | 144800 | 634727871800 | 202500 | 202500 | 203000 | 202500 | 3409 |
| 227 | 20250226 | 144700 | 634037086800 | 202500 | 203000 | 203000 | 202500 | 4276 |
| 228 | 20250226 | 144600 | 633170757800 | 202500 | 202500 | 203000 | 202500 | 4686 |
| 229 | 20250226 | 144500 | 632221438800 | 202500 | 202500 | 203000 | 202500 | 4167 |
| 230 | 20250226 | 144400 | 631377297300 | 202500 | 203000 | 203000 | 202500 | 3983 |
| 231 | 20250226 | 144300 | 630570367800 | 203000 | 202500 | 203000 | 202500 | 2791 |
| 232 | 20250226 | 144200 | 630004715800 | 202500 | 203000 | 203000 | 202500 | 4160 |
| 233 | 20250226 | 144100 | 629161770800 | 202500 | 202000 | 203000 | 202000 | 35807 |
| 234 | 20250226 | 144000 | 621911621300 | 202000 | 202000 | 202500 | 202000 | 3929 |
| 235 | 20250226 | 143900 | 621117175800 | 202000 | 202500 | 202500 | 202000 | 2606 |
| 236 | 20250226 | 143800 | 620590158300 | 202500 | 202500 | 202500 | 202000 | 4961 |
| 237 | 20250226 | 143700 | 619586760800 | 202000 | 202000 | 202500 | 202000 | 3062 |
| 238 | 20250226 | 143600 | 618967111800 | 202500 | 202000 | 202500 | 202000 | 3688 |
| 239 | 20250226 | 143500 | 618221736800 | 202000 | 202000 | 202500 | 202000 | 4975 |
| 240 | 20250226 | 143400 | 617215651300 | 202000 | 203000 | 203000 | 202000 | 50587 |
| 241 | 20250226 | 143300 | 606975520800 | 202500 | 202500 | 203000 | 202500 | 3190 |
| 242 | 20250226 | 143200 | 606328723800 | 202500 | 202500 | 203000 | 202500 | 3534 |
| 243 | 20250226 | 143100 | 605612345300 | 202500 | 202500 | 203000 | 202500 | 5908 |
| 244 | 20250226 | 143000 | 604414808300 | 203000 | 203000 | 203000 | 202500 | 5444 |
| 245 | 20250226 | 142900 | 603311354800 | 203000 | 202500 | 203000 | 202500 | 3435 |
| 246 | 20250226 | 142800 | 602614532300 | 202500 | 202500 | 203000 | 202500 | 3813 |
| 247 | 20250226 | 142700 | 601840926300 | 203000 | 203000 | 203000 | 202500 | 2933 |
| 248 | 20250226 | 142600 | 601245968800 | 203000 | 202500 | 203000 | 202500 | 7345 |
| 249 | 20250226 | 142500 | 599755675300 | 202500 | 203000 | 203000 | 202500 | 2483 |
| 250 | 20250226 | 142400 | 599252320800 | 202500 | 203000 | 203000 | 202500 | 8520 |
| 251 | 20250226 | 142300 | 597526457300 | 202500 | 202500 | 203000 | 202500 | 4734 |
| 252 | 20250226 | 142200 | 596567103300 | 202500 | 202500 | 203000 | 202500 | 4857 |
| 253 | 20250226 | 142100 | 595582507300 | 202500 | 203000 | 203000 | 202500 | 3324 |
| 254 | 20250226 | 142000 | 594908638300 | 202500 | 202500 | 203000 | 202500 | 5421 |
| 255 | 20250226 | 141900 | 593809834300 | 202500 | 202500 | 203000 | 202500 | 2874 |
| 256 | 20250226 | 141800 | 593227221300 | 203000 | 203000 | 203000 | 202500 | 2619 |
| 257 | 20250226 | 141700 | 592695895300 | 202500 | 202500 | 203000 | 202500 | 2323 |
| 258 | 20250226 | 141600 | 592224671300 | 203000 | 203000 | 203000 | 202500 | 2729 |
| 259 | 20250226 | 141500 | 591670744800 | 203000 | 201500 | 203000 | 201500 | 42259 |
| 260 | 20250226 | 141400 | 583125592300 | 202000 | 202000 | 202000 | 201500 | 2742 |
| 261 | 20250226 | 141300 | 582572025300 | 201500 | 202000 | 202000 | 201500 | 2080 |
| 262 | 20250226 | 141200 | 582152188300 | 201500 | 201500 | 202000 | 201500 | 1596 |
| 263 | 20250226 | 141100 | 581830052800 | 202000 | 201500 | 202000 | 201500 | 4831 |
| 264 | 20250226 | 141000 | 580854335800 | 201500 | 201500 | 202000 | 201500 | 22671 |
| 265 | 20250226 | 140900 | 576275324300 | 202000 | 201500 | 202000 | 201500 | 2938 |
| 266 | 20250226 | 140800 | 575682982300 | 201500 | 202000 | 202000 | 201500 | 2685 |
| 267 | 20250226 | 140700 | 575141811800 | 201500 | 202000 | 202000 | 201500 | 3893 |
| 268 | 20250226 | 140600 | 574356981300 | 201500 | 201500 | 202000 | 201500 | 11221 |
| 269 | 20250226 | 140500 | 572095543300 | 202000 | 202000 | 202000 | 201500 | 8178 |
| 270 | 20250226 | 140400 | 570446822800 | 202000 | 202000 | 202000 | 201500 | 4398 |
| 271 | 20250226 | 140300 | 569559680800 | 201500 | 201500 | 202000 | 201500 | 4117 |
| 272 | 20250226 | 140200 | 568729472300 | 201500 | 201500 | 202000 | 201500 | 3665 |
| 273 | 20250226 | 140100 | 567990500300 | 201500 | 201500 | 202000 | 201500 | 3419 |
| 274 | 20250226 | 140000 | 567301060800 | 201500 | 201500 | 202000 | 201500 | 12873 |
| 275 | 20250226 | 135900 | 564704009800 | 201500 | 201500 | 202000 | 201500 | 2349 |
| 276 | 20250226 | 135800 | 564230303300 | 201500 | 201500 | 202000 | 201500 | 2121 |
| 277 | 20250226 | 135700 | 563802514300 | 201500 | 201500 | 202000 | 201500 | 2978 |
| 278 | 20250226 | 135600 | 563201861300 | 201500 | 201500 | 202000 | 201500 | 2584 |
| 279 | 20250226 | 135500 | 562680824800 | 201500 | 201500 | 202000 | 201500 | 2726 |
| 280 | 20250226 | 135400 | 562131167800 | 201500 | 201500 | 202000 | 201500 | 1904 |
| 281 | 20250226 | 135300 | 561747079300 | 201500 | 201500 | 202000 | 201500 | 2316 |
| 282 | 20250226 | 135200 | 561279896300 | 201500 | 201500 | 202000 | 201500 | 3891 |
| 283 | 20250226 | 135100 | 560495646300 | 201500 | 201500 | 202000 | 201500 | 2511 |
| 284 | 20250226 | 135000 | 559989517300 | 201500 | 201500 | 202000 | 201500 | 3912 |
| 285 | 20250226 | 134900 | 559200038300 | 201500 | 202000 | 202500 | 201500 | 52427 |
| 286 | 20250226 | 134800 | 548608622800 | 202500 | 202000 | 202500 | 202000 | 12302 |
| 287 | 20250226 | 134700 | 546120247300 | 202500 | 202000 | 202500 | 202000 | 2892 |
| 288 | 20250226 | 134600 | 545534830800 | 202000 | 202500 | 202500 | 202000 | 1809 |
| 289 | 20250226 | 134500 | 545168571300 | 202500 | 202500 | 202500 | 202000 | 1460 |
| 290 | 20250226 | 134400 | 544872969300 | 202000 | 202000 | 202500 | 202000 | 1977 |
| 291 | 20250226 | 134300 | 544472752300 | 202500 | 202500 | 202500 | 202000 | 1424 |
| 292 | 20250226 | 134200 | 544184570300 | 202500 | 202500 | 202500 | 202000 | 1203 |
| 293 | 20250226 | 134100 | 543941076300 | 202500 | 202000 | 202500 | 202000 | 1464 |
| 294 | 20250226 | 134000 | 543644919300 | 202000 | 202000 | 202500 | 202000 | 2145 |
| 295 | 20250226 | 133900 | 543210621300 | 202000 | 202500 | 202500 | 202000 | 2155 |
| 296 | 20250226 | 133800 | 542774464800 | 202500 | 202500 | 202500 | 202000 | 2729 |
| 297 | 20250226 | 133700 | 542221916300 | 202000 | 202000 | 202500 | 202000 | 13441 |
| 298 | 20250226 | 133600 | 539500706800 | 202000 | 202000 | 202500 | 202000 | 1800 |
| 299 | 20250226 | 133500 | 539136820800 | 202000 | 202000 | 202500 | 202000 | 1279 |
| 300 | 20250226 | 133400 | 538878327800 | 202000 | 202000 | 202500 | 202000 | 3172 |
| 301 | 20250226 | 133300 | 538237520800 | 202500 | 203000 | 203000 | 202000 | 32030 |
| 302 | 20250226 | 133200 | 531753148300 | 202500 | 203000 | 203000 | 202500 | 3484 |
| 303 | 20250226 | 133100 | 531046584800 | 203000 | 202500 | 203000 | 202500 | 4756 |
| 304 | 20250226 | 133000 | 530082234800 | 202500 | 203000 | 203000 | 202500 | 2057 |
| 305 | 20250226 | 132900 | 529664873800 | 203000 | 202500 | 203000 | 202500 | 2352 |
| 306 | 20250226 | 132800 | 529187936300 | 202500 | 202500 | 203000 | 202500 | 2024 |
| 307 | 20250226 | 132700 | 528777363800 | 202500 | 202500 | 203000 | 202500 | 1586 |
| 308 | 20250226 | 132600 | 528455700300 | 203000 | 202500 | 203000 | 202500 | 1508 |
| 309 | 20250226 | 132500 | 528149793300 | 202500 | 204000 | 204000 | 202500 | 41454 |
| 310 | 20250226 | 132400 | 519721322300 | 203500 | 204000 | 204000 | 203500 | 3590 |
| 311 | 20250226 | 132300 | 518990192300 | 204000 | 203500 | 204000 | 203500 | 1871 |
| 312 | 20250226 | 132200 | 518608951300 | 203500 | 203500 | 204000 | 203500 | 1928 |
| 313 | 20250226 | 132100 | 518215876800 | 203500 | 203000 | 203500 | 203000 | 16392 |
| 314 | 20250226 | 132000 | 514882403800 | 203500 | 203000 | 203500 | 203000 | 23826 |
| 315 | 20250226 | 131900 | 510034143300 | 203000 | 203500 | 203500 | 203000 | 2378 |
| 316 | 20250226 | 131800 | 509550520800 | 203500 | 203000 | 203500 | 202500 | 8940 |
| 317 | 20250226 | 131700 | 507735720800 | 203000 | 203000 | 203500 | 202500 | 29876 |
| 318 | 20250226 | 131600 | 501671084800 | 203000 | 202500 | 203000 | 202500 | 5030 |
| 319 | 20250226 | 131500 | 500650440800 | 202500 | 203000 | 203000 | 202500 | 1574 |
| 320 | 20250226 | 131400 | 500331045300 | 203000 | 203000 | 203000 | 202500 | 3957 |
| 321 | 20250226 | 131300 | 499527830300 | 203000 | 202500 | 203000 | 202000 | 20871 |
| 322 | 20250226 | 131200 | 495299319300 | 202500 | 202000 | 202500 | 202000 | 3160 |
| 323 | 20250226 | 131100 | 494659708800 | 202500 | 202500 | 202500 | 202000 | 3345 |
| 324 | 20250226 | 131000 | 493982435300 | 202000 | 202000 | 202500 | 202000 | 2060 |
| 325 | 20250226 | 130900 | 493565356300 | 202500 | 202000 | 202500 | 202000 | 2648 |
| 326 | 20250226 | 130800 | 493029209800 | 202000 | 202500 | 202500 | 202000 | 1859 |
| 327 | 20250226 | 130700 | 492652787800 | 202500 | 202000 | 202500 | 202000 | 4026 |
| 328 | 20250226 | 130600 | 491837798300 | 202000 | 202000 | 202500 | 202000 | 1482 |
| 329 | 20250226 | 130500 | 491537906800 | 202000 | 202500 | 202500 | 202000 | 4364 |
| 330 | 20250226 | 130400 | 490654421800 | 202000 | 202500 | 202500 | 202000 | 10637 |
| 331 | 20250226 | 130300 | 488500907800 | 202500 | 202500 | 202500 | 202000 | 2436 |
| 332 | 20250226 | 130200 | 488007725800 | 202500 | 202000 | 202500 | 202000 | 1302 |
| 333 | 20250226 | 130100 | 487744218300 | 202500 | 202000 | 202500 | 202000 | 1185 |
| 334 | 20250226 | 130000 | 487504450300 | 202500 | 202000 | 202500 | 202000 | 2809 |
| 335 | 20250226 | 125900 | 486935728800 | 202000 | 202500 | 202500 | 202000 | 18305 |
| 336 | 20250226 | 125800 | 483230097300 | 202500 | 202000 | 202500 | 202000 | 3313 |
| 337 | 20250226 | 125700 | 482559430800 | 202000 | 202500 | 202500 | 202000 | 1839 |
| 338 | 20250226 | 125600 | 482187639300 | 202000 | 202000 | 202500 | 202000 | 2306 |
| 339 | 20250226 | 125500 | 481720986300 | 202000 | 202500 | 202500 | 202000 | 2736 |
| 340 | 20250226 | 125400 | 481167472300 | 202500 | 202000 | 202500 | 202000 | 4861 |
| 341 | 20250226 | 125300 | 480184704300 | 202000 | 202000 | 202500 | 202000 | 2334 |
| 342 | 20250226 | 125200 | 479712698800 | 202000 | 202000 | 202500 | 202000 | 2211 |
| 343 | 20250226 | 125100 | 479265131800 | 202500 | 202000 | 202500 | 202000 | 4685 |
| 344 | 20250226 | 125000 | 478318534800 | 202000 | 202000 | 202500 | 202000 | 1561 |
| 345 | 20250226 | 124900 | 478003008800 | 202000 | 202000 | 202500 | 202000 | 1196 |
| 346 | 20250226 | 124800 | 477761189800 | 202500 | 201500 | 202500 | 201500 | 18272 |
| 347 | 20250226 | 124700 | 474069333800 | 201500 | 201500 | 202000 | 201500 | 399 |
| 348 | 20250226 | 124600 | 473988842300 | 202000 | 202500 | 202500 | 201500 | 40869 |
| 349 | 20250226 | 124500 | 465727644300 | 202500 | 202000 | 202500 | 202000 | 799 |
| 350 | 20250226 | 124400 | 465565939300 | 202000 | 202000 | 202500 | 202000 | 1035 |
| 351 | 20250226 | 124300 | 465356559800 | 202000 | 202000 | 202500 | 202000 | 3801 |
| 352 | 20250226 | 124200 | 464588502300 | 201500 | 201500 | 202500 | 201500 | 32500 |
| 353 | 20250226 | 124100 | 458021605300 | 201500 | 201500 | 202000 | 201500 | 2509 |
| 354 | 20250226 | 124000 | 457515909300 | 201500 | 201500 | 202000 | 201500 | 1675 |
| 355 | 20250226 | 123900 | 457178253300 | 201500 | 202000 | 202500 | 201500 | 14065 |
| 356 | 20250226 | 123800 | 454339781800 | 202000 | 202000 | 202500 | 202000 | 5878 |
| 357 | 20250226 | 123700 | 453152262800 | 202000 | 202000 | 202500 | 202000 | 16304 |
| 358 | 20250226 | 123600 | 449858579800 | 202500 | 202500 | 202500 | 202000 | 3188 |
| 359 | 20250226 | 123500 | 449213972800 | 202000 | 202000 | 202500 | 202000 | 1183 |
| 360 | 20250226 | 123400 | 448974952300 | 202000 | 202000 | 202500 | 202000 | 1809 |
| 361 | 20250226 | 123300 | 448609441300 | 202000 | 202000 | 202500 | 202000 | 689 |
| 362 | 20250226 | 123200 | 448470228800 | 202000 | 202000 | 202500 | 201500 | 13797 |
| 363 | 20250226 | 123100 | 445683193300 | 202000 | 202500 | 202500 | 201500 | 75362 |
| 364 | 20250226 | 123000 | 430458895800 | 202000 | 202000 | 202500 | 202000 | 1124 |
| 365 | 20250226 | 122900 | 430231583800 | 202000 | 202000 | 202500 | 202000 | 3474 |
| 366 | 20250226 | 122800 | 429529229800 | 202000 | 202000 | 202500 | 202000 | 1185 |
| 367 | 20250226 | 122700 | 429289741800 | 202000 | 202000 | 202500 | 202000 | 1723 |
| 368 | 20250226 | 122600 | 428941616300 | 202000 | 203000 | 203000 | 202000 | 36508 |
| 369 | 20250226 | 122500 | 421548113300 | 202500 | 202500 | 203000 | 202500 | 3931 |
| 370 | 20250226 | 122400 | 420750683300 | 203000 | 203000 | 203000 | 202500 | 2877 |
| 371 | 20250226 | 122300 | 420167357800 | 203000 | 202500 | 203000 | 202500 | 2308 |
| 372 | 20250226 | 122200 | 419699564800 | 202500 | 202500 | 203000 | 202500 | 617 |
| 373 | 20250226 | 122100 | 419574518800 | 202500 | 202000 | 203000 | 202000 | 14240 |
| 374 | 20250226 | 122000 | 416691145800 | 202000 | 202500 | 203000 | 202000 | 16034 |
| 375 | 20250226 | 121900 | 413443989300 | 202500 | 202500 | 203000 | 202500 | 9670 |
| 376 | 20250226 | 121800 | 411485772800 | 202500 | 202500 | 203000 | 202500 | 2525 |
| 377 | 20250226 | 121700 | 410974128800 | 202500 | 202500 | 203000 | 202500 | 7475 |
| 378 | 20250226 | 121600 | 409460131300 | 202500 | 202500 | 203000 | 202500 | 3073 |
| 379 | 20250226 | 121500 | 408837228300 | 202500 | 202500 | 203000 | 202500 | 1660 |
| 380 | 20250226 | 121400 | 408500747300 | 202500 | 203000 | 203000 | 202500 | 1843 |
| 381 | 20250226 | 121300 | 408127285300 | 203000 | 203000 | 203000 | 202500 | 2150 |
| 382 | 20250226 | 121200 | 407691460300 | 202500 | 202500 | 203000 | 202500 | 1592 |
| 383 | 20250226 | 121100 | 407369016800 | 203000 | 203500 | 203500 | 202500 | 8065 |
| 384 | 20250226 | 121000 | 405732290800 | 203000 | 203500 | 203500 | 203000 | 1718 |
| 385 | 20250226 | 120900 | 405383306800 | 203000 | 203000 | 203500 | 202500 | 7088 |
| 386 | 20250226 | 120800 | 403944466300 | 203000 | 202500 | 203500 | 202500 | 29837 |
| 387 | 20250226 | 120700 | 397887586800 | 202500 | 203000 | 203000 | 202500 | 1287 |
| 388 | 20250226 | 120600 | 397626667800 | 202500 | 202500 | 203000 | 202500 | 1127 |
| 389 | 20250226 | 120500 | 397398184800 | 202500 | 202500 | 203000 | 202500 | 6597 |
| 390 | 20250226 | 120400 | 396060935300 | 202500 | 202500 | 203000 | 202500 | 2408 |
| 391 | 20250226 | 120300 | 395573125300 | 202500 | 202500 | 203000 | 202500 | 904 |
| 392 | 20250226 | 120200 | 395389996800 | 202500 | 202500 | 203000 | 202500 | 803 |
| 393 | 20250226 | 120100 | 395227269800 | 203000 | 203000 | 203500 | 202500 | 27846 |
| 394 | 20250226 | 120000 | 389574418300 | 203500 | 203000 | 203500 | 203000 | 1208 |
| 395 | 20250226 | 115900 | 389328722300 | 203000 | 203500 | 203500 | 203000 | 1612 |
| 396 | 20250226 | 115800 | 389001118800 | 203000 | 203000 | 203500 | 203000 | 10482 |
| 397 | 20250226 | 115700 | 386868555300 | 203000 | 203000 | 203500 | 202500 | 22157 |
| 398 | 20250226 | 115600 | 382370070800 | 202500 | 203000 | 203000 | 202500 | 1714 |
| 399 | 20250226 | 115500 | 382022656800 | 202500 | 202500 | 203000 | 202500 | 2328 |
| 400 | 20250226 | 115400 | 381550851800 | 202500 | 202500 | 203000 | 202500 | 1915 |
| 401 | 20250226 | 115300 | 381162963800 | 202500 | 203000 | 203500 | 202500 | 28563 |
| 402 | 20250226 | 115200 | 375368250300 | 203000 | 203000 | 203500 | 203000 | 3534 |
| 403 | 20250226 | 115100 | 374650370300 | 203500 | 203500 | 203500 | 203000 | 3305 |
| 404 | 20250226 | 115000 | 373979092300 | 203500 | 203000 | 203500 | 203000 | 3821 |
| 405 | 20250226 | 114900 | 373202918800 | 203000 | 203000 | 203500 | 203000 | 2950 |
| 406 | 20250226 | 114800 | 372603716800 | 203000 | 203500 | 203500 | 203000 | 3055 |
| 407 | 20250226 | 114700 | 371983344300 | 203000 | 203500 | 203500 | 203000 | 3271 |
| 408 | 20250226 | 114600 | 371319197800 | 203500 | 203000 | 203500 | 203000 | 3429 |
| 409 | 20250226 | 114500 | 370623062300 | 203000 | 203500 | 204000 | 203000 | 19609 |
| 410 | 20250226 | 114400 | 366632624800 | 204000 | 204500 | 204500 | 203500 | 19116 |
| 411 | 20250226 | 114300 | 362734056300 | 204500 | 204500 | 204500 | 204000 | 2241 |
| 412 | 20250226 | 114200 | 362275941300 | 204000 | 204500 | 204500 | 204000 | 3235 |
| 413 | 20250226 | 114100 | 361614546800 | 204500 | 204000 | 204500 | 204000 | 2460 |
| 414 | 20250226 | 114000 | 361111559800 | 204000 | 204000 | 204500 | 204000 | 3022 |
| 415 | 20250226 | 113900 | 360493880300 | 204500 | 204000 | 204500 | 204000 | 3869 |
| 416 | 20250226 | 113800 | 359703184800 | 204000 | 204000 | 204500 | 204000 | 4873 |
| 417 | 20250226 | 113700 | 358707841300 | 204000 | 204500 | 204500 | 204000 | 2223 |
| 418 | 20250226 | 113600 | 358253498300 | 204000 | 204000 | 204500 | 204000 | 1908 |
| 419 | 20250226 | 113500 | 357863443800 | 204500 | 204500 | 204500 | 204000 | 7397 |
| 420 | 20250226 | 113400 | 356353015300 | 204500 | 204500 | 204500 | 204000 | 2520 |
| 421 | 20250226 | 113300 | 355837792800 | 204000 | 204500 | 204500 | 204000 | 2317 |
| 422 | 20250226 | 113200 | 355364041800 | 204000 | 204000 | 204500 | 204000 | 2833 |
| 423 | 20250226 | 113100 | 354784863300 | 204000 | 204500 | 204500 | 204000 | 1998 |
| 424 | 20250226 | 113000 | 354376348800 | 204000 | 204000 | 204500 | 204000 | 2237 |
| 425 | 20250226 | 112900 | 353919039800 | 204500 | 204500 | 204500 | 204000 | 5041 |
| 426 | 20250226 | 112800 | 352888926800 | 204500 | 204000 | 204500 | 204000 | 2870 |
| 427 | 20250226 | 112700 | 352302065300 | 204000 | 204500 | 204500 | 204000 | 2558 |
| 428 | 20250226 | 112600 | 351779061300 | 204500 | 204500 | 204500 | 204000 | 3077 |
| 429 | 20250226 | 112500 | 351150230300 | 204000 | 204000 | 204500 | 204000 | 2251 |
| 430 | 20250226 | 112400 | 350690027800 | 204500 | 204500 | 204500 | 204000 | 3416 |
| 431 | 20250226 | 112300 | 349991633800 | 204000 | 203500 | 204500 | 203500 | 19131 |
| 432 | 20250226 | 112200 | 346088259300 | 204000 | 203500 | 204000 | 203500 | 2058 |
| 433 | 20250226 | 112100 | 345668646300 | 203500 | 203500 | 204000 | 203500 | 1161 |
| 434 | 20250226 | 112000 | 345431960300 | 204000 | 204000 | 204000 | 203500 | 1400 |
| 435 | 20250226 | 111900 | 345146619300 | 204000 | 204000 | 204000 | 203500 | 8073 |
| 436 | 20250226 | 111800 | 343503140800 | 203500 | 203500 | 204000 | 203500 | 2712 |
| 437 | 20250226 | 111700 | 342950491800 | 203500 | 204000 | 204000 | 203500 | 6625 |
| 438 | 20250226 | 111600 | 341600848800 | 203500 | 203500 | 204000 | 203500 | 3416 |
| 439 | 20250226 | 111500 | 340904871800 | 203500 | 203500 | 204000 | 203500 | 6277 |
| 440 | 20250226 | 111400 | 339624936800 | 203500 | 203500 | 204000 | 203500 | 2870 |
| 441 | 20250226 | 111300 | 339040550800 | 203500 | 203500 | 204000 | 203500 | 2850 |
| 442 | 20250226 | 111200 | 338460155300 | 203500 | 203500 | 204000 | 203500 | 1973 |
| 443 | 20250226 | 111100 | 338058021800 | 204000 | 204000 | 204000 | 203500 | 3174 |
| 444 | 20250226 | 111000 | 337410873300 | 204000 | 203500 | 204000 | 203500 | 1049 |
| 445 | 20250226 | 110900 | 337197349300 | 203500 | 203500 | 204000 | 203500 | 1889 |
| 446 | 20250226 | 110800 | 336812858800 | 204000 | 204500 | 204500 | 203500 | 15580 |
| 447 | 20250226 | 110700 | 333634515300 | 204000 | 205000 | 205000 | 204000 | 27627 |
| 448 | 20250226 | 110600 | 327983291300 | 204500 | 205000 | 205000 | 204500 | 3624 |
| 449 | 20250226 | 110500 | 327240658800 | 205000 | 205000 | 205000 | 204500 | 3589 |
| 450 | 20250226 | 110400 | 326505218800 | 205000 | 205000 | 205000 | 204500 | 3416 |
| 451 | 20250226 | 110300 | 325805195300 | 205000 | 204500 | 205000 | 204500 | 3028 |
| 452 | 20250226 | 110200 | 325184659300 | 205000 | 205000 | 205000 | 204500 | 6183 |
| 453 | 20250226 | 110100 | 323918630800 | 205000 | 205000 | 205000 | 204500 | 3084 |
| 454 | 20250226 | 110000 | 323286584300 | 205000 | 205000 | 205000 | 204500 | 3395 |
| 455 | 20250226 | 105900 | 322590714300 | 204500 | 205000 | 205000 | 204500 | 4144 |
| 456 | 20250226 | 105800 | 321742355800 | 205000 | 204500 | 205000 | 204500 | 2162 |
| 457 | 20250226 | 105700 | 321299290300 | 205000 | 204500 | 205000 | 204500 | 12114 |
| 458 | 20250226 | 105600 | 318816065300 | 204500 | 204500 | 205000 | 204500 | 5610 |
| 459 | 20250226 | 105500 | 317667748800 | 205000 | 205000 | 205000 | 204500 | 3242 |
| 460 | 20250226 | 105400 | 317003679300 | 205000 | 205000 | 205000 | 204500 | 3107 |
| 461 | 20250226 | 105300 | 316367122800 | 205000 | 205000 | 205000 | 204500 | 3754 |
| 462 | 20250226 | 105200 | 315597650800 | 204500 | 205000 | 205000 | 204500 | 1774 |
| 463 | 20250226 | 105100 | 315234200800 | 204500 | 204000 | 205000 | 204000 | 24063 |
| 464 | 20250226 | 105000 | 310313503300 | 204000 | 204500 | 204500 | 204000 | 2642 |
| 465 | 20250226 | 104900 | 309774096800 | 204000 | 204000 | 204500 | 204000 | 2124 |
| 466 | 20250226 | 104800 | 309340453300 | 204000 | 204000 | 204500 | 204000 | 6709 |
| 467 | 20250226 | 104700 | 307970717300 | 204000 | 204500 | 205000 | 204000 | 5209 |
| 468 | 20250226 | 104600 | 306905632300 | 204500 | 204500 | 205000 | 204500 | 3587 |
| 469 | 20250226 | 104500 | 306172006300 | 204500 | 204500 | 205000 | 204500 | 3679 |
| 470 | 20250226 | 104400 | 305419348300 | 204500 | 204500 | 205000 | 204000 | 10745 |
| 471 | 20250226 | 104300 | 303222368800 | 204500 | 205000 | 205000 | 204500 | 2257 |
| 472 | 20250226 | 104200 | 302760575300 | 204500 | 204500 | 205000 | 204500 | 14774 |
| 473 | 20250226 | 104100 | 299738572800 | 204500 | 204500 | 205000 | 204500 | 3824 |
| 474 | 20250226 | 104000 | 298954995300 | 205000 | 205500 | 206000 | 204500 | 58812 |
| 475 | 20250226 | 103900 | 286875833300 | 206000 | 205500 | 206000 | 205500 | 3867 |
| 476 | 20250226 | 103800 | 286080188800 | 205500 | 206000 | 206000 | 205500 | 5177 |
| 477 | 20250226 | 103700 | 285015300800 | 205500 | 205500 | 206000 | 205500 | 4039 |
| 478 | 20250226 | 103600 | 284184268800 | 205500 | 206000 | 206000 | 205500 | 2824 |
| 479 | 20250226 | 103500 | 283603183300 | 206000 | 205500 | 206000 | 205000 | 10231 |
| 480 | 20250226 | 103400 | 281500223300 | 205500 | 205500 | 205500 | 205000 | 6590 |
| 481 | 20250226 | 103300 | 280146135800 | 205000 | 205000 | 205500 | 205000 | 15942 |
| 482 | 20250226 | 103200 | 276870355800 | 205500 | 205500 | 205500 | 205000 | 4055 |
| 483 | 20250226 | 103100 | 276037189800 | 205000 | 205000 | 205500 | 205000 | 3428 |
| 484 | 20250226 | 103000 | 275332935800 | 205500 | 205000 | 205500 | 204500 | 17819 |
| 485 | 20250226 | 102900 | 271680289800 | 205000 | 205000 | 205000 | 204500 | 6640 |
| 486 | 20250226 | 102800 | 270320845800 | 204500 | 204500 | 205000 | 204500 | 2588 |
| 487 | 20250226 | 102700 | 269790856300 | 204500 | 204500 | 205000 | 204500 | 6019 |
| 488 | 20250226 | 102600 | 268558941300 | 204500 | 205000 | 205000 | 204500 | 4259 |
| 489 | 20250226 | 102500 | 267686714300 | 204500 | 205000 | 205000 | 204500 | 5298 |
| 490 | 20250226 | 102400 | 266601202800 | 204500 | 205000 | 205000 | 204500 | 2403 |
| 491 | 20250226 | 102300 | 266109412800 | 204500 | 204500 | 205000 | 204500 | 2291 |
| 492 | 20250226 | 102200 | 265640401800 | 205000 | 204500 | 205000 | 204000 | 10962 |
| 493 | 20250226 | 102100 | 263398565800 | 204500 | 204000 | 204500 | 204000 | 15743 |
| 494 | 20250226 | 102000 | 260179656800 | 204500 | 204000 | 204500 | 204000 | 2657 |
| 495 | 20250226 | 101900 | 259636996800 | 204500 | 204000 | 204500 | 204000 | 1264 |
| 496 | 20250226 | 101800 | 259378698800 | 204000 | 204500 | 204500 | 204000 | 1348 |
| 497 | 20250226 | 101700 | 259103272300 | 204000 | 204500 | 204500 | 204000 | 3035 |
| 498 | 20250226 | 101600 | 258482765800 | 204000 | 204500 | 204500 | 204000 | 1587 |
| 499 | 20250226 | 101500 | 258158986800 | 204000 | 204500 | 204500 | 204000 | 24663 |
| 500 | 20250226 | 101400 | 253127335300 | 204000 | 204500 | 205000 | 204000 | 22517 |
| 501 | 20250226 | 101300 | 248523321300 | 204500 | 204500 | 205000 | 204500 | 1687 |
| 502 | 20250226 | 101200 | 248178147300 | 204500 | 205500 | 205500 | 204500 | 9000 |
| 503 | 20250226 | 101100 | 246334124800 | 205000 | 205000 | 205500 | 205000 | 1950 |
| 504 | 20250226 | 101000 | 245934299300 | 205500 | 206000 | 206000 | 205000 | 20870 |
| 505 | 20250226 | 100900 | 241647696800 | 205500 | 205500 | 206000 | 205000 | 37620 |
| 506 | 20250226 | 100800 | 233915668800 | 205000 | 205000 | 205500 | 205000 | 5474 |
| 507 | 20250226 | 100700 | 232791118300 | 205000 | 205000 | 205500 | 205000 | 4602 |
| 508 | 20250226 | 100600 | 231846534800 | 205000 | 204500 | 205500 | 204500 | 15895 |
| 509 | 20250226 | 100500 | 228587422800 | 205000 | 205000 | 205000 | 204500 | 6973 |
| 510 | 20250226 | 100400 | 227158788800 | 205000 | 205000 | 205000 | 204500 | 6030 |
| 511 | 20250226 | 100300 | 225923054800 | 204500 | 205000 | 205000 | 204500 | 4717 |
| 512 | 20250226 | 100200 | 224956661300 | 204500 | 204500 | 205000 | 204500 | 6311 |
| 513 | 20250226 | 100100 | 223664066300 | 204500 | 205000 | 205000 | 204500 | 4044 |
| 514 | 20250226 | 100000 | 222835790300 | 205000 | 204500 | 205500 | 204500 | 24769 |
| 515 | 20250226 | 095900 | 217762954800 | 205000 | 205000 | 205500 | 204500 | 48726 |
| 516 | 20250226 | 095800 | 207777394300 | 204500 | 204000 | 205000 | 203500 | 40465 |
| 517 | 20250226 | 095700 | 199502060800 | 204000 | 203500 | 204000 | 203500 | 12168 |
| 518 | 20250226 | 095600 | 197019932300 | 203500 | 204000 | 204000 | 203500 | 10649 |
| 519 | 20250226 | 095500 | 194847722300 | 204000 | 204000 | 204000 | 203500 | 18205 |
| 520 | 20250226 | 095400 | 191134194300 | 203500 | 203500 | 204000 | 203500 | 3166 |
| 521 | 20250226 | 095300 | 190488585300 | 204000 | 204000 | 204000 | 203500 | 3285 |
| 522 | 20250226 | 095200 | 189818582800 | 203500 | 203500 | 204000 | 203000 | 31510 |
| 523 | 20250226 | 095100 | 183405870300 | 203500 | 203000 | 203500 | 203000 | 1799 |
| 524 | 20250226 | 095000 | 183040506300 | 203500 | 203000 | 203500 | 203000 | 13560 |
| 525 | 20250226 | 094900 | 180287735800 | 203000 | 203000 | 203500 | 202500 | 22646 |
| 526 | 20250226 | 094800 | 175689147800 | 203000 | 203000 | 203500 | 202500 | 14583 |
| 527 | 20250226 | 094700 | 172729040800 | 203000 | 203000 | 203000 | 202500 | 4263 |
| 528 | 20250226 | 094600 | 171865347800 | 203000 | 203000 | 203000 | 202500 | 2835 |
| 529 | 20250226 | 094500 | 171290060800 | 203000 | 203000 | 203000 | 202500 | 8639 |
| 530 | 20250226 | 094400 | 169537633300 | 203000 | 203000 | 203500 | 202500 | 25071 |
| 531 | 20250226 | 094300 | 164447295800 | 202500 | 202500 | 203000 | 202500 | 14307 |
| 532 | 20250226 | 094200 | 161547568800 | 202500 | 202500 | 202500 | 202000 | 11784 |
| 533 | 20250226 | 094100 | 159162218800 | 202000 | 202500 | 202500 | 202000 | 5218 |
| 534 | 20250226 | 094000 | 158106007300 | 202000 | 202500 | 202500 | 202000 | 3521 |
| 535 | 20250226 | 093900 | 157394030300 | 202500 | 202000 | 202500 | 202000 | 2517 |
| 536 | 20250226 | 093800 | 156884537800 | 202000 | 202000 | 202500 | 202000 | 3410 |
| 537 | 20250226 | 093700 | 156195054800 | 202500 | 203000 | 203000 | 202000 | 17922 |
| 538 | 20250226 | 093600 | 152564907800 | 202500 | 203000 | 203000 | 202500 | 6602 |
| 539 | 20250226 | 093500 | 151225746300 | 203000 | 203000 | 203000 | 202500 | 14248 |
| 540 | 20250226 | 093400 | 148333734300 | 203000 | 203000 | 203000 | 202500 | 9969 |
| 541 | 20250226 | 093300 | 146311455300 | 203000 | 202500 | 203000 | 202500 | 4125 |
| 542 | 20250226 | 093200 | 145474543300 | 202500 | 202000 | 203000 | 202000 | 23107 |
| 543 | 20250226 | 093100 | 140795920800 | 202000 | 202000 | 202500 | 202000 | 3718 |
| 544 | 20250226 | 093000 | 140044315800 | 202500 | 202000 | 202500 | 202000 | 4723 |
| 545 | 20250226 | 092900 | 139088996300 | 202000 | 202000 | 202500 | 201500 | 16821 |
| 546 | 20250226 | 092800 | 135690484800 | 202500 | 202000 | 203000 | 201500 | 30528 |
| 547 | 20250226 | 092700 | 129510317800 | 202000 | 203000 | 203000 | 201500 | 45906 |
| 548 | 20250226 | 092600 | 120213172300 | 203000 | 201000 | 203000 | 200500 | 81202 |
| 549 | 20250226 | 092500 | 103817478300 | 201000 | 201000 | 201000 | 200500 | 13248 |
| 550 | 20250226 | 092400 | 101156443300 | 201000 | 200500 | 201000 | 200500 | 2295 |
| 551 | 20250226 | 092300 | 100695394800 | 201000 | 200500 | 201000 | 200500 | 1604 |
| 552 | 20250226 | 092200 | 100373188300 | 201000 | 201000 | 201000 | 200500 | 3066 |
| 553 | 20250226 | 092100 | 99757574300 | 201000 | 200500 | 201000 | 200000 | 27233 |
| 554 | 20250226 | 092000 | 94294487300 | 200000 | 200500 | 200500 | 200000 | 8992 |
| 555 | 20250226 | 091900 | 92495279300 | 200500 | 201000 | 201000 | 200000 | 14206 |
| 556 | 20250226 | 091800 | 89646989300 | 200500 | 200500 | 201000 | 200500 | 3238 |
| 557 | 20250226 | 091700 | 88997275300 | 201000 | 200500 | 201000 | 200500 | 2095 |
| 558 | 20250226 | 091600 | 88576923800 | 200500 | 200500 | 201000 | 200500 | 8983 |
| 559 | 20250226 | 091500 | 86775673800 | 200500 | 201000 | 201000 | 200500 | 11539 |
| 560 | 20250226 | 091400 | 84461653300 | 200500 | 201500 | 201500 | 200500 | 17572 |
| 561 | 20250226 | 091300 | 80929934300 | 201500 | 201500 | 201500 | 201000 | 4748 |
| 562 | 20250226 | 091200 | 79973246800 | 201500 | 201500 | 201500 | 201000 | 11025 |
| 563 | 20250226 | 091100 | 77752060800 | 201000 | 201500 | 202500 | 201000 | 57178 |
| 564 | 20250226 | 091000 | 66212159800 | 201500 | 201000 | 201500 | 200500 | 28214 |
| 565 | 20250226 | 090900 | 60540404800 | 200500 | 200500 | 201000 | 200500 | 2388 |
| 566 | 20250226 | 090800 | 60060909300 | 200500 | 200500 | 201000 | 200500 | 3241 |
| 567 | 20250226 | 090700 | 59410157300 | 201000 | 201500 | 202000 | 200500 | 25756 |
| 568 | 20250226 | 090600 | 54225798800 | 201000 | 201000 | 201500 | 200000 | 34306 |
| 569 | 20250226 | 090500 | 47336537300 | 201000 | 200000 | 201000 | 200000 | 25549 |
| 570 | 20250226 | 090400 | 42213769800 | 200500 | 200000 | 200500 | 200000 | 8442 |
| 571 | 20250226 | 090300 | 40522408800 | 200000 | 199300 | 200500 | 199300 | 17724 |
| 572 | 20250226 | 090200 | 36982148600 | 199400 | 199100 | 199500 | 199100 | 10933 |
| 573 | 20250226 | 090100 | 34803775700 | 199100 | 199100 | 199600 | 198600 | 36640 |
| 574 | 20250226 | 090000 | 27513590600 | 199100 | 199000 | 199200 | 198900 | 137951 |