35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 26497 |
| 3 | 20250221 | 184500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 4 | 20250221 | 184400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 5 | 20250221 | 184300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 6 | 20250221 | 184200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 7 | 20250221 | 184100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 8 | 20250221 | 184000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 9 | 20250221 | 183900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 10 | 20250221 | 183800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 11 | 20250221 | 183700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 12 | 20250221 | 183600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 13 | 20250221 | 183500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 14 | 20250221 | 183400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 15 | 20250221 | 183300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 16 | 20250221 | 183200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 17 | 20250221 | 183100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 18 | 20250221 | 183000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 19 | 20250221 | 182900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 20 | 20250221 | 182800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 21 | 20250221 | 182700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 22 | 20250221 | 182600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 23 | 20250221 | 182500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 24 | 20250221 | 182400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 25 | 20250221 | 182300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 26 | 20250221 | 182200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 27 | 20250221 | 182100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 28 | 20250221 | 182000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 29 | 20250221 | 181900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 30 | 20250221 | 181800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 31 | 20250221 | 181700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 32 | 20250221 | 181600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 26497 |
| 33 | 20250221 | 181500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 34 | 20250221 | 181400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 35 | 20250221 | 181300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 36 | 20250221 | 181200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 37 | 20250221 | 181100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 38 | 20250221 | 181000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 39 | 20250221 | 180900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 40 | 20250221 | 180800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 41 | 20250221 | 180700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 42 | 20250221 | 180600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 43 | 20250221 | 180500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 44 | 20250221 | 180400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 45 | 20250221 | 180300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 46 | 20250221 | 180200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 47 | 20250221 | 180100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 48 | 20250221 | 180000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 49 | 20250221 | 175900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 50 | 20250221 | 175800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 51 | 20250221 | 175700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 52 | 20250221 | 175600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 53 | 20250221 | 175500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 54 | 20250221 | 175400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 55 | 20250221 | 175300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 56 | 20250221 | 175200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 57 | 20250221 | 175100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 58 | 20250221 | 175000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 59 | 20250221 | 174900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 60 | 20250221 | 174800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 61 | 20250221 | 174700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 62 | 20250221 | 174600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 26497 |
| 63 | 20250221 | 174500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 64 | 20250221 | 174400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 65 | 20250221 | 174300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 66 | 20250221 | 174200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 67 | 20250221 | 174100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 68 | 20250221 | 174000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 69 | 20250221 | 173900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 70 | 20250221 | 173800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 71 | 20250221 | 173700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 72 | 20250221 | 173600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 73 | 20250221 | 173500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 74 | 20250221 | 173400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 75 | 20250221 | 173300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 76 | 20250221 | 173200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 77 | 20250221 | 173100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 78 | 20250221 | 173000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 79 | 20250221 | 172900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 80 | 20250221 | 172800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 81 | 20250221 | 172700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 82 | 20250221 | 172600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 83 | 20250221 | 172500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 84 | 20250221 | 172400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 85 | 20250221 | 172300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 86 | 20250221 | 172200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 87 | 20250221 | 172100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 88 | 20250221 | 172000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 89 | 20250221 | 171900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 90 | 20250221 | 171800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 91 | 20250221 | 171700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 92 | 20250221 | 171600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 26497 |
| 93 | 20250221 | 171500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 94 | 20250221 | 171400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 95 | 20250221 | 171300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 96 | 20250221 | 171200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 97 | 20250221 | 171100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 98 | 20250221 | 171000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 99 | 20250221 | 170900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 100 | 20250221 | 170800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 101 | 20250221 | 170700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 102 | 20250221 | 170600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 103 | 20250221 | 170500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 104 | 20250221 | 170400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 105 | 20250221 | 170300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 106 | 20250221 | 170200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 107 | 20250221 | 170100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 108 | 20250221 | 170000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 109 | 20250221 | 165900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 110 | 20250221 | 165800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 111 | 20250221 | 165700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 112 | 20250221 | 165600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 113 | 20250221 | 165500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 114 | 20250221 | 165400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 115 | 20250221 | 165300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 116 | 20250221 | 165200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 117 | 20250221 | 165100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 118 | 20250221 | 165000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 119 | 20250221 | 164900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 120 | 20250221 | 164800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 121 | 20250221 | 164700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 122 | 20250221 | 164600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 26497 |
| 123 | 20250221 | 164500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 124 | 20250221 | 164400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 125 | 20250221 | 164300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 126 | 20250221 | 164200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 127 | 20250221 | 164100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 128 | 20250221 | 164000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 129 | 20250221 | 163900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 130 | 20250221 | 163800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 131 | 20250221 | 163700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 132 | 20250221 | 163600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 133 | 20250221 | 163500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 134 | 20250221 | 163400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 135 | 20250221 | 163300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 136 | 20250221 | 163200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 137 | 20250221 | 163100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 138 | 20250221 | 163000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 139 | 20250221 | 162900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 140 | 20250221 | 162800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 141 | 20250221 | 162700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 142 | 20250221 | 162600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 143 | 20250221 | 162500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 144 | 20250221 | 162400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 145 | 20250221 | 162300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 146 | 20250221 | 162200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 147 | 20250221 | 162100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 148 | 20250221 | 162000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 149 | 20250221 | 161900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 150 | 20250221 | 161800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 151 | 20250221 | 161700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 152 | 20250221 | 161600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 26497 |
| 153 | 20250221 | 161500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 154 | 20250221 | 161400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 155 | 20250221 | 161300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 156 | 20250221 | 161200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 157 | 20250221 | 161100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 158 | 20250221 | 161000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 159 | 20250221 | 160900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 160 | 20250221 | 160800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 161 | 20250221 | 160700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 162 | 20250221 | 160600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 163 | 20250221 | 160500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 164 | 20250221 | 160400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 165 | 20250221 | 160300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 166 | 20250221 | 160200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 167 | 20250221 | 160100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 168 | 20250221 | 160000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 169 | 20250221 | 155900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 170 | 20250221 | 155800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 171 | 20250221 | 155700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 172 | 20250221 | 155600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 173 | 20250221 | 155500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 174 | 20250221 | 155400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 175 | 20250221 | 155300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 176 | 20250221 | 155200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 177 | 20250221 | 155100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 178 | 20250221 | 155000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 179 | 20250221 | 154900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 180 | 20250221 | 154800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 181 | 20250221 | 154700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 182 | 20250221 | 154600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 26497 |
| 183 | 20250221 | 154500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 184 | 20250221 | 154400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 185 | 20250221 | 154300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 186 | 20250221 | 154200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 187 | 20250221 | 154100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 188 | 20250221 | 154000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 189 | 20250221 | 153900 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 190 | 20250221 | 153800 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 191 | 20250221 | 153700 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 192 | 20250221 | 153600 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 193 | 20250221 | 153500 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 194 | 20250221 | 153400 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 195 | 20250221 | 153300 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 196 | 20250221 | 153200 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 197 | 20250221 | 153100 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 198 | 20250221 | 153000 | 146647950500 | 206000 | 206000 | 206000 | 206000 | 26497 |
| 199 | 20250221 | 152900 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 200 | 20250221 | 152800 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 201 | 20250221 | 152700 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 202 | 20250221 | 152600 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 203 | 20250221 | 152500 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 204 | 20250221 | 152400 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 205 | 20250221 | 152300 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 206 | 20250221 | 152200 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 207 | 20250221 | 152100 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 208 | 20250221 | 152000 | 141189568500 | 206000 | 206000 | 206000 | 206000 | 0 |
| 209 | 20250221 | 151900 | 141189568500 | 206000 | 206000 | 206000 | 205500 | 4402 |
| 210 | 20250221 | 151800 | 140283756000 | 206000 | 206000 | 206000 | 205500 | 2410 |
| 211 | 20250221 | 151700 | 139787372000 | 205500 | 205500 | 206000 | 205500 | 982 |
| 212 | 20250221 | 151600 | 139585220000 | 205500 | 206000 | 206000 | 205500 | 1370 |
| 213 | 20250221 | 151500 | 139303142500 | 205500 | 205500 | 206000 | 205500 | 1129 |
| 214 | 20250221 | 151400 | 139070804000 | 206000 | 205500 | 206000 | 205500 | 705 |
| 215 | 20250221 | 151300 | 138925804500 | 205500 | 205500 | 206000 | 205500 | 506 |
| 216 | 20250221 | 151200 | 138821753000 | 205500 | 206000 | 206000 | 205500 | 934 |
| 217 | 20250221 | 151100 | 138629470500 | 206000 | 205500 | 206000 | 205500 | 505 |
| 218 | 20250221 | 151000 | 138525619000 | 206000 | 206000 | 206000 | 205500 | 581 |
| 219 | 20250221 | 150900 | 138406130000 | 205500 | 205500 | 206000 | 205500 | 682 |
| 220 | 20250221 | 150800 | 138265799500 | 205500 | 205500 | 206000 | 205500 | 564 |
| 221 | 20250221 | 150700 | 138149864500 | 206000 | 206000 | 206000 | 205500 | 737 |
| 222 | 20250221 | 150600 | 137998228500 | 206000 | 205500 | 206000 | 205500 | 546 |
| 223 | 20250221 | 150500 | 137885980500 | 206000 | 205500 | 206000 | 205500 | 851 |
| 224 | 20250221 | 150400 | 137710883500 | 206000 | 206000 | 206000 | 205500 | 523 |
| 225 | 20250221 | 150300 | 137603355500 | 205500 | 206000 | 206000 | 205500 | 1409 |
| 226 | 20250221 | 150200 | 137313742500 | 205500 | 205500 | 206000 | 205500 | 956 |
| 227 | 20250221 | 150100 | 137117151000 | 205500 | 205500 | 206000 | 205500 | 811 |
| 228 | 20250221 | 150000 | 136950452500 | 205500 | 205500 | 206000 | 205500 | 570 |
| 229 | 20250221 | 145900 | 136833294000 | 206000 | 205500 | 206000 | 205500 | 765 |
| 230 | 20250221 | 145800 | 136676031000 | 205500 | 205500 | 206000 | 205500 | 583 |
| 231 | 20250221 | 145700 | 136556112500 | 206000 | 205500 | 206000 | 205500 | 448 |
| 232 | 20250221 | 145600 | 136463979000 | 205500 | 205500 | 206000 | 205500 | 2128 |
| 233 | 20250221 | 145500 | 136026126500 | 205500 | 206000 | 206000 | 205500 | 1453 |
| 234 | 20250221 | 145400 | 135727346000 | 206000 | 206000 | 206000 | 205500 | 668 |
| 235 | 20250221 | 145300 | 135589908000 | 206000 | 205500 | 206000 | 205500 | 615 |
| 236 | 20250221 | 145200 | 135463419000 | 206000 | 206000 | 206000 | 205500 | 621 |
| 237 | 20250221 | 145100 | 135335678500 | 206000 | 205500 | 206000 | 205500 | 1254 |
| 238 | 20250221 | 145000 | 135077587000 | 205500 | 205500 | 206000 | 205500 | 499 |
| 239 | 20250221 | 144900 | 134974983500 | 205500 | 205500 | 206000 | 205500 | 499 |
| 240 | 20250221 | 144800 | 134872370000 | 206000 | 205500 | 206000 | 205500 | 457 |
| 241 | 20250221 | 144700 | 134778382500 | 205500 | 205500 | 206000 | 205500 | 533 |
| 242 | 20250221 | 144600 | 134668764500 | 206000 | 206000 | 206000 | 205500 | 243 |
| 243 | 20250221 | 144500 | 134618770000 | 205500 | 205500 | 206000 | 205500 | 382 |
| 244 | 20250221 | 144400 | 134540153500 | 206000 | 205500 | 206000 | 205500 | 318 |
| 245 | 20250221 | 144300 | 134474688500 | 206000 | 206000 | 206000 | 205500 | 418 |
| 246 | 20250221 | 144200 | 134388686500 | 206000 | 206000 | 206000 | 205500 | 1481 |
| 247 | 20250221 | 144100 | 134083825500 | 205500 | 205500 | 206000 | 205500 | 1546 |
| 248 | 20250221 | 144000 | 133765437000 | 206000 | 206000 | 206000 | 205500 | 614 |
| 249 | 20250221 | 143900 | 133638984500 | 206000 | 206000 | 206000 | 205500 | 462 |
| 250 | 20250221 | 143800 | 133543872000 | 206000 | 205500 | 206000 | 205500 | 669 |
| 251 | 20250221 | 143700 | 133406168500 | 206000 | 206000 | 206000 | 205500 | 832 |
| 252 | 20250221 | 143600 | 133234908000 | 206000 | 205500 | 206000 | 205000 | 3528 |
| 253 | 20250221 | 143500 | 132509471500 | 205500 | 205000 | 205500 | 205000 | 808 |
| 254 | 20250221 | 143400 | 132343557000 | 205500 | 205500 | 205500 | 205000 | 628 |
| 255 | 20250221 | 143300 | 132214651500 | 205500 | 205000 | 205500 | 205000 | 1233 |
| 256 | 20250221 | 143200 | 131961503000 | 205000 | 205500 | 205500 | 205000 | 475 |
| 257 | 20250221 | 143100 | 131864008500 | 205500 | 205500 | 205500 | 205000 | 599 |
| 258 | 20250221 | 143000 | 131741067500 | 205500 | 205000 | 205500 | 205000 | 531 |
| 259 | 20250221 | 142900 | 131632125500 | 205500 | 205000 | 205500 | 205000 | 603 |
| 260 | 20250221 | 142800 | 131508418500 | 205000 | 205000 | 205500 | 205000 | 365 |
| 261 | 20250221 | 142700 | 131433522500 | 205000 | 205500 | 206000 | 205000 | 578 |
| 262 | 20250221 | 142600 | 131314778500 | 205500 | 205500 | 206000 | 205500 | 2615 |
| 263 | 20250221 | 142500 | 130777247000 | 205500 | 205500 | 206000 | 205500 | 1101 |
| 264 | 20250221 | 142400 | 130550928000 | 206000 | 205500 | 206000 | 205500 | 908 |
| 265 | 20250221 | 142300 | 130363928000 | 205500 | 205500 | 206000 | 205500 | 640 |
| 266 | 20250221 | 142200 | 130232303000 | 206000 | 205500 | 206000 | 205500 | 312 |
| 267 | 20250221 | 142100 | 130168109000 | 205500 | 205500 | 206000 | 205500 | 326 |
| 268 | 20250221 | 142000 | 130101077500 | 205500 | 206000 | 206000 | 205500 | 275 |
| 269 | 20250221 | 141900 | 130044514500 | 206000 | 206000 | 206000 | 205500 | 390 |
| 270 | 20250221 | 141800 | 129964314000 | 205500 | 205500 | 206000 | 205500 | 525 |
| 271 | 20250221 | 141700 | 129856399500 | 205500 | 205500 | 206000 | 205500 | 867 |
| 272 | 20250221 | 141600 | 129678182500 | 205500 | 206000 | 206000 | 205500 | 143 |
| 273 | 20250221 | 141500 | 129648759000 | 206000 | 206000 | 206000 | 205500 | 337 |
| 274 | 20250221 | 141400 | 129579401000 | 206000 | 206000 | 206000 | 205500 | 397 |
| 275 | 20250221 | 141300 | 129497705000 | 205500 | 206000 | 206000 | 205000 | 1859 |
| 276 | 20250221 | 141200 | 129115368500 | 205500 | 205500 | 206000 | 205000 | 960 |
| 277 | 20250221 | 141100 | 128917924500 | 206000 | 205000 | 206000 | 205000 | 1405 |
| 278 | 20250221 | 141000 | 128629047000 | 205500 | 205500 | 206000 | 205000 | 2964 |
| 279 | 20250221 | 140900 | 128019758500 | 205500 | 205000 | 205500 | 205000 | 531 |
| 280 | 20250221 | 140800 | 127910709500 | 205500 | 205000 | 205500 | 205000 | 636 |
| 281 | 20250221 | 140700 | 127780027000 | 205000 | 205500 | 205500 | 205000 | 641 |
| 282 | 20250221 | 140600 | 127648364000 | 205500 | 205500 | 205500 | 205000 | 544 |
| 283 | 20250221 | 140500 | 127536658000 | 205000 | 205000 | 205500 | 205000 | 252 |
| 284 | 20250221 | 140400 | 127484947000 | 205000 | 205500 | 205500 | 205000 | 141 |
| 285 | 20250221 | 140300 | 127455992500 | 205000 | 205500 | 205500 | 205000 | 273 |
| 286 | 20250221 | 140200 | 127399957000 | 205500 | 205500 | 205500 | 205000 | 535 |
| 287 | 20250221 | 140100 | 127290077000 | 205000 | 205000 | 205500 | 205000 | 552 |
| 288 | 20250221 | 140000 | 127176714500 | 205000 | 205000 | 205500 | 205000 | 189 |
| 289 | 20250221 | 135900 | 127137906500 | 205000 | 205000 | 206000 | 205000 | 509 |
| 290 | 20250221 | 135800 | 127033387000 | 205000 | 205500 | 206000 | 205000 | 367 |
| 291 | 20250221 | 135700 | 126957983000 | 206000 | 205500 | 206000 | 205000 | 637 |
| 292 | 20250221 | 135600 | 126827104000 | 205500 | 205500 | 206000 | 205000 | 1955 |
| 293 | 20250221 | 135500 | 126425285500 | 205500 | 205500 | 206000 | 205500 | 764 |
| 294 | 20250221 | 135400 | 126268272500 | 206000 | 205500 | 206000 | 205000 | 2217 |
| 295 | 20250221 | 135300 | 125812489500 | 205500 | 205000 | 206000 | 205000 | 747 |
| 296 | 20250221 | 135200 | 125659010500 | 205000 | 206000 | 206000 | 205000 | 1182 |
| 297 | 20250221 | 135100 | 125416101500 | 205500 | 205000 | 206000 | 205000 | 8066 |
| 298 | 20250221 | 135000 | 123758275000 | 205500 | 205500 | 205500 | 205000 | 270 |
| 299 | 20250221 | 134900 | 123702860500 | 205500 | 205000 | 205500 | 205000 | 508 |
| 300 | 20250221 | 134800 | 123598537000 | 205000 | 205000 | 205500 | 205000 | 381 |
| 301 | 20250221 | 134700 | 123520281000 | 205000 | 205000 | 205500 | 205000 | 1084 |
| 302 | 20250221 | 134600 | 123297738000 | 205500 | 205500 | 205500 | 205000 | 370 |
| 303 | 20250221 | 134500 | 123221839000 | 205500 | 205000 | 205500 | 205000 | 406 |
| 304 | 20250221 | 134400 | 123138561000 | 205000 | 205000 | 205500 | 205000 | 1514 |
| 305 | 20250221 | 134300 | 122827603000 | 205000 | 205000 | 205500 | 205000 | 507 |
| 306 | 20250221 | 134200 | 122723591500 | 205500 | 205000 | 205500 | 205000 | 555 |
| 307 | 20250221 | 134100 | 122609714000 | 205500 | 205000 | 205500 | 205000 | 245 |
| 308 | 20250221 | 134000 | 122559461000 | 205500 | 205500 | 205500 | 205000 | 670 |
| 309 | 20250221 | 133900 | 122422015000 | 205500 | 205000 | 205500 | 205000 | 413 |
| 310 | 20250221 | 133800 | 122337285500 | 205500 | 205500 | 205500 | 205000 | 552 |
| 311 | 20250221 | 133700 | 122223976500 | 205000 | 205000 | 205500 | 205000 | 532 |
| 312 | 20250221 | 133600 | 122114854000 | 205500 | 205500 | 205500 | 205000 | 542 |
| 313 | 20250221 | 133500 | 122003596000 | 205500 | 205500 | 205500 | 205000 | 338 |
| 314 | 20250221 | 133400 | 121934241000 | 205500 | 205500 | 205500 | 205000 | 535 |
| 315 | 20250221 | 133300 | 121824515000 | 205000 | 205500 | 205500 | 205000 | 272 |
| 316 | 20250221 | 133200 | 121768705500 | 205500 | 205500 | 205500 | 205000 | 954 |
| 317 | 20250221 | 133100 | 121572891500 | 205000 | 205000 | 205500 | 205000 | 294 |
| 318 | 20250221 | 133000 | 121512535000 | 205000 | 205000 | 205500 | 205000 | 365 |
| 319 | 20250221 | 132900 | 121437656000 | 205000 | 205000 | 205500 | 205000 | 580 |
| 320 | 20250221 | 132800 | 121318671500 | 205500 | 205500 | 205500 | 205000 | 302 |
| 321 | 20250221 | 132700 | 121256696000 | 205500 | 205500 | 205500 | 205000 | 463 |
| 322 | 20250221 | 132600 | 121161648500 | 205500 | 205500 | 205500 | 205000 | 426 |
| 323 | 20250221 | 132500 | 121074279500 | 205000 | 205000 | 205500 | 205000 | 481 |
| 324 | 20250221 | 132400 | 120975631000 | 205500 | 205000 | 205500 | 205000 | 291 |
| 325 | 20250221 | 132300 | 120915957000 | 205000 | 205000 | 205500 | 205000 | 275 |
| 326 | 20250221 | 132200 | 120859573000 | 205500 | 205000 | 205500 | 205000 | 217 |
| 327 | 20250221 | 132100 | 120815077500 | 205000 | 205500 | 205500 | 205000 | 1288 |
| 328 | 20250221 | 132000 | 120550988000 | 205000 | 205000 | 205500 | 204500 | 2555 |
| 329 | 20250221 | 131900 | 120027289500 | 205000 | 205500 | 205500 | 204500 | 12087 |
| 330 | 20250221 | 131800 | 117549504000 | 205500 | 205500 | 205500 | 205000 | 727 |
| 331 | 20250221 | 131700 | 117400401000 | 205500 | 205000 | 205500 | 205000 | 234 |
| 332 | 20250221 | 131600 | 117352393000 | 205500 | 205500 | 205500 | 205000 | 1113 |
| 333 | 20250221 | 131500 | 117124134000 | 205500 | 205500 | 205500 | 205000 | 354 |
| 334 | 20250221 | 131400 | 117051458000 | 205000 | 205500 | 205500 | 205000 | 336 |
| 335 | 20250221 | 131300 | 116982499500 | 205500 | 205500 | 205500 | 205000 | 557 |
| 336 | 20250221 | 131200 | 116868245500 | 205500 | 205500 | 205500 | 205000 | 442 |
| 337 | 20250221 | 131100 | 116777497000 | 205000 | 205500 | 205500 | 205000 | 1038 |
| 338 | 20250221 | 131000 | 116564200000 | 205500 | 206000 | 206000 | 205000 | 8085 |
| 339 | 20250221 | 130900 | 114902806500 | 206000 | 206000 | 206000 | 205500 | 263 |
| 340 | 20250221 | 130800 | 114848718500 | 206000 | 206000 | 206000 | 205500 | 281 |
| 341 | 20250221 | 130700 | 114790896000 | 206000 | 206000 | 206000 | 205500 | 546 |
| 342 | 20250221 | 130600 | 114678443500 | 206000 | 206000 | 206000 | 205500 | 246 |
| 343 | 20250221 | 130500 | 114627844000 | 206000 | 205500 | 206000 | 205500 | 324 |
| 344 | 20250221 | 130400 | 114561202000 | 205500 | 206000 | 206000 | 205500 | 210 |
| 345 | 20250221 | 130300 | 114518015500 | 206000 | 205500 | 206000 | 205500 | 92 |
| 346 | 20250221 | 130200 | 114499073500 | 205500 | 206000 | 206000 | 205500 | 499 |
| 347 | 20250221 | 130100 | 114396362500 | 206000 | 205500 | 206000 | 205500 | 68 |
| 348 | 20250221 | 130000 | 114382358500 | 206000 | 205500 | 206000 | 205500 | 229 |
| 349 | 20250221 | 125900 | 114335255000 | 205500 | 205500 | 206000 | 205500 | 404 |
| 350 | 20250221 | 125800 | 114252126500 | 206000 | 206000 | 206000 | 205500 | 311 |
| 351 | 20250221 | 125700 | 114188114000 | 206000 | 206000 | 206000 | 205500 | 920 |
| 352 | 20250221 | 125600 | 113998680000 | 206000 | 206000 | 206000 | 205500 | 357 |
| 353 | 20250221 | 125500 | 113925199000 | 205500 | 205500 | 206000 | 205500 | 479 |
| 354 | 20250221 | 125400 | 113826629500 | 206000 | 206000 | 206000 | 205500 | 601 |
| 355 | 20250221 | 125300 | 113702936500 | 206000 | 205500 | 206000 | 205500 | 335 |
| 356 | 20250221 | 125200 | 113634003500 | 205500 | 206000 | 206000 | 205500 | 192 |
| 357 | 20250221 | 125100 | 113594526500 | 205500 | 206000 | 206000 | 205500 | 315 |
| 358 | 20250221 | 125000 | 113529751500 | 206000 | 206000 | 206000 | 205500 | 555 |
| 359 | 20250221 | 124900 | 113415617000 | 206000 | 205500 | 206000 | 205500 | 399 |
| 360 | 20250221 | 124800 | 113333499500 | 205500 | 205500 | 206000 | 205500 | 350 |
| 361 | 20250221 | 124700 | 113261512000 | 206000 | 206000 | 206000 | 205500 | 190 |
| 362 | 20250221 | 124600 | 113222429000 | 206000 | 205500 | 206000 | 205500 | 855 |
| 363 | 20250221 | 124500 | 113046425000 | 206000 | 206000 | 206000 | 205500 | 224 |
| 364 | 20250221 | 124400 | 113000331000 | 206000 | 206000 | 206000 | 205500 | 616 |
| 365 | 20250221 | 124300 | 112873509000 | 206000 | 206000 | 206000 | 205500 | 379 |
| 366 | 20250221 | 124200 | 112795550500 | 205500 | 206000 | 206000 | 205500 | 287 |
| 367 | 20250221 | 124100 | 112736501000 | 206000 | 206000 | 206000 | 205500 | 182 |
| 368 | 20250221 | 124000 | 112699044500 | 206000 | 206000 | 206000 | 205500 | 785 |
| 369 | 20250221 | 123900 | 112537444500 | 205500 | 205500 | 206000 | 205500 | 194 |
| 370 | 20250221 | 123800 | 112497548500 | 205500 | 205500 | 206000 | 205500 | 432 |
| 371 | 20250221 | 123700 | 112408734000 | 205500 | 206000 | 206000 | 205500 | 1224 |
| 372 | 20250221 | 123600 | 112157092000 | 206000 | 205500 | 206000 | 205500 | 432 |
| 373 | 20250221 | 123500 | 112068250500 | 206000 | 205500 | 206000 | 205500 | 292 |
| 374 | 20250221 | 123400 | 112008154000 | 206000 | 206000 | 206000 | 205500 | 606 |
| 375 | 20250221 | 123300 | 111883580500 | 206000 | 205500 | 206000 | 205500 | 966 |
| 376 | 20250221 | 123200 | 111685049000 | 205500 | 206000 | 206000 | 205500 | 135 |
| 377 | 20250221 | 123100 | 111657279500 | 206000 | 206000 | 206000 | 205500 | 191 |
| 378 | 20250221 | 123000 | 111617993500 | 206000 | 205500 | 206000 | 205500 | 147 |
| 379 | 20250221 | 122900 | 111587759500 | 206000 | 206000 | 206000 | 205500 | 435 |
| 380 | 20250221 | 122800 | 111498213000 | 205500 | 206000 | 206000 | 205500 | 2462 |
| 381 | 20250221 | 122700 | 110992113500 | 206000 | 205500 | 206000 | 205500 | 187 |
| 382 | 20250221 | 122600 | 110953637000 | 205500 | 206000 | 206000 | 205500 | 183 |
| 383 | 20250221 | 122500 | 110916002500 | 206000 | 205500 | 206000 | 205500 | 191 |
| 384 | 20250221 | 122400 | 110876701000 | 206000 | 206000 | 206000 | 205500 | 379 |
| 385 | 20250221 | 122300 | 110798772500 | 205500 | 205500 | 206000 | 205500 | 255 |
| 386 | 20250221 | 122200 | 110746313500 | 206000 | 205500 | 206000 | 205500 | 287 |
| 387 | 20250221 | 122100 | 110687314500 | 206000 | 205500 | 206000 | 205500 | 335 |
| 388 | 20250221 | 122000 | 110618400500 | 206000 | 206000 | 206000 | 205500 | 170 |
| 389 | 20250221 | 121900 | 110583428500 | 205500 | 206000 | 206000 | 205500 | 462 |
| 390 | 20250221 | 121800 | 110488382500 | 205500 | 206000 | 206000 | 205500 | 273 |
| 391 | 20250221 | 121700 | 110432237000 | 206000 | 206000 | 206000 | 205500 | 201 |
| 392 | 20250221 | 121600 | 110390888000 | 205500 | 206000 | 206000 | 205500 | 116 |
| 393 | 20250221 | 121500 | 110367000500 | 206000 | 206000 | 206000 | 205500 | 881 |
| 394 | 20250221 | 121400 | 110185652500 | 206000 | 206000 | 206000 | 205500 | 232 |
| 395 | 20250221 | 121300 | 110137906500 | 206000 | 206000 | 206000 | 205500 | 181 |
| 396 | 20250221 | 121200 | 110100644000 | 206000 | 206000 | 206000 | 205500 | 179 |
| 397 | 20250221 | 121100 | 110063828500 | 206000 | 206000 | 206000 | 205500 | 165 |
| 398 | 20250221 | 121000 | 110029882500 | 206000 | 206000 | 206000 | 205500 | 376 |
| 399 | 20250221 | 120900 | 109952498500 | 206000 | 205500 | 206000 | 205500 | 275 |
| 400 | 20250221 | 120800 | 109895933500 | 206000 | 206000 | 206000 | 205500 | 243 |
| 401 | 20250221 | 120700 | 109845913000 | 206000 | 206000 | 206000 | 205500 | 422 |
| 402 | 20250221 | 120600 | 109758995000 | 206000 | 205500 | 206000 | 205500 | 449 |
| 403 | 20250221 | 120500 | 109666539000 | 206000 | 206000 | 206000 | 205500 | 145 |
| 404 | 20250221 | 120400 | 109636704500 | 206000 | 206000 | 206000 | 205500 | 138 |
| 405 | 20250221 | 120300 | 109608293500 | 206000 | 206000 | 206000 | 205500 | 265 |
| 406 | 20250221 | 120200 | 109553705500 | 206000 | 206000 | 206000 | 205500 | 175 |
| 407 | 20250221 | 120100 | 109517692500 | 206000 | 206000 | 206000 | 205500 | 207 |
| 408 | 20250221 | 120000 | 109475053000 | 205500 | 206500 | 206500 | 205500 | 1060 |
| 409 | 20250221 | 115900 | 109256671500 | 206000 | 206000 | 206500 | 206000 | 414 |
| 410 | 20250221 | 115800 | 109171353500 | 206500 | 206500 | 206500 | 206000 | 4027 |
| 411 | 20250221 | 115700 | 108341741000 | 206500 | 206500 | 206500 | 206000 | 301 |
| 412 | 20250221 | 115600 | 108279691500 | 206000 | 206500 | 206500 | 206000 | 248 |
| 413 | 20250221 | 115500 | 108228531500 | 206000 | 206500 | 206500 | 206000 | 191 |
| 414 | 20250221 | 115400 | 108189121000 | 206500 | 206000 | 206500 | 206000 | 265 |
| 415 | 20250221 | 115300 | 108134449500 | 206500 | 206500 | 206500 | 206000 | 250 |
| 416 | 20250221 | 115200 | 108082834000 | 206500 | 206500 | 206500 | 206000 | 244 |
| 417 | 20250221 | 115100 | 108032515500 | 206500 | 206000 | 206500 | 205500 | 3033 |
| 418 | 20250221 | 115000 | 107407606000 | 206000 | 206000 | 206000 | 205500 | 663 |
| 419 | 20250221 | 114900 | 107271043000 | 206000 | 206000 | 206000 | 205500 | 1519 |
| 420 | 20250221 | 114800 | 106958146000 | 206000 | 206000 | 206000 | 205500 | 519 |
| 421 | 20250221 | 114700 | 106851236500 | 205500 | 206000 | 206000 | 205500 | 266 |
| 422 | 20250221 | 114600 | 106796461500 | 205500 | 206000 | 206000 | 205500 | 248 |
| 423 | 20250221 | 114500 | 106745380000 | 206000 | 206000 | 206000 | 205500 | 376 |
| 424 | 20250221 | 114400 | 106668001000 | 205500 | 205500 | 206000 | 205500 | 260 |
| 425 | 20250221 | 114300 | 106614499500 | 205500 | 206000 | 206000 | 205500 | 207 |
| 426 | 20250221 | 114200 | 106571889000 | 205500 | 206000 | 206000 | 205500 | 140 |
| 427 | 20250221 | 114100 | 106543054500 | 206000 | 206000 | 206000 | 205500 | 212 |
| 428 | 20250221 | 114000 | 106499421000 | 205500 | 206000 | 206000 | 205500 | 264 |
| 429 | 20250221 | 113900 | 106445055500 | 206000 | 206000 | 206000 | 205500 | 165 |
| 430 | 20250221 | 113800 | 106411091500 | 206000 | 206000 | 206000 | 205500 | 651 |
| 431 | 20250221 | 113700 | 106277001000 | 206000 | 206000 | 206000 | 205500 | 135 |
| 432 | 20250221 | 113600 | 106249198500 | 206000 | 206000 | 206000 | 205500 | 170 |
| 433 | 20250221 | 113500 | 106214202000 | 206000 | 206000 | 206000 | 205500 | 647 |
| 434 | 20250221 | 113400 | 106080950500 | 206000 | 206000 | 206000 | 205500 | 117 |
| 435 | 20250221 | 113300 | 106056854000 | 206000 | 205500 | 206000 | 205500 | 236 |
| 436 | 20250221 | 113200 | 106008268000 | 205500 | 205500 | 206000 | 205500 | 192 |
| 437 | 20250221 | 113100 | 105968764000 | 205500 | 206000 | 206000 | 205500 | 135 |
| 438 | 20250221 | 113000 | 105940984500 | 205500 | 206000 | 206000 | 205500 | 145 |
| 439 | 20250221 | 112900 | 105911122500 | 205500 | 206000 | 206000 | 205500 | 449 |
| 440 | 20250221 | 112800 | 105818705000 | 206000 | 205500 | 206000 | 205500 | 154 |
| 441 | 20250221 | 112700 | 105787020500 | 206000 | 206000 | 206000 | 205500 | 805 |
| 442 | 20250221 | 112600 | 105621493000 | 205500 | 205500 | 206000 | 205500 | 323 |
| 443 | 20250221 | 112500 | 105555043000 | 206000 | 206000 | 206000 | 205500 | 238 |
| 444 | 20250221 | 112400 | 105506087000 | 206000 | 206000 | 206000 | 205500 | 143 |
| 445 | 20250221 | 112300 | 105476655000 | 206000 | 206000 | 206500 | 205500 | 895 |
| 446 | 20250221 | 112200 | 105292338500 | 206000 | 206500 | 206500 | 206000 | 444 |
| 447 | 20250221 | 112100 | 105200835000 | 206000 | 206000 | 206500 | 206000 | 762 |
| 448 | 20250221 | 112000 | 105043820000 | 206000 | 206500 | 206500 | 206000 | 680 |
| 449 | 20250221 | 111900 | 104903653500 | 206000 | 206500 | 206500 | 206000 | 364 |
| 450 | 20250221 | 111800 | 104828626500 | 206000 | 206500 | 206500 | 206000 | 370 |
| 451 | 20250221 | 111700 | 104752342000 | 206000 | 206500 | 206500 | 206000 | 300 |
| 452 | 20250221 | 111600 | 104690457000 | 206000 | 206000 | 206500 | 206000 | 4357 |
| 453 | 20250221 | 111500 | 103792621500 | 206500 | 206500 | 206500 | 206000 | 516 |
| 454 | 20250221 | 111400 | 103686230500 | 206000 | 206500 | 206500 | 206000 | 218 |
| 455 | 20250221 | 111300 | 103641245500 | 206500 | 206500 | 206500 | 206000 | 414 |
| 456 | 20250221 | 111200 | 103555879000 | 206500 | 206500 | 206500 | 206000 | 231 |
| 457 | 20250221 | 111100 | 103508232000 | 206500 | 206000 | 206500 | 206000 | 433 |
| 458 | 20250221 | 111000 | 103418894500 | 206000 | 206500 | 206500 | 206000 | 264 |
| 459 | 20250221 | 110900 | 103364452000 | 206000 | 206000 | 206500 | 206000 | 775 |
| 460 | 20250221 | 110800 | 103204469000 | 206000 | 206000 | 206500 | 206000 | 239 |
| 461 | 20250221 | 110700 | 103155183000 | 206000 | 206000 | 206500 | 206000 | 431 |
| 462 | 20250221 | 110600 | 103066333500 | 206000 | 206500 | 206500 | 206000 | 468 |
| 463 | 20250221 | 110500 | 102969800000 | 206000 | 206000 | 206500 | 206000 | 450 |
| 464 | 20250221 | 110400 | 102877053000 | 206000 | 206500 | 206500 | 206000 | 290 |
| 465 | 20250221 | 110300 | 102817292000 | 206000 | 206500 | 206500 | 206000 | 934 |
| 466 | 20250221 | 110200 | 102624825500 | 206000 | 206000 | 206500 | 206000 | 380 |
| 467 | 20250221 | 110100 | 102546512500 | 206000 | 206000 | 206500 | 206000 | 628 |
| 468 | 20250221 | 110000 | 102417081000 | 206000 | 206000 | 206500 | 205500 | 542 |
| 469 | 20250221 | 105900 | 102305372500 | 206000 | 206000 | 206500 | 205500 | 3080 |
| 470 | 20250221 | 105800 | 101670791000 | 206000 | 206000 | 206500 | 206000 | 283 |
| 471 | 20250221 | 105700 | 101612429500 | 206000 | 206000 | 206500 | 206000 | 221 |
| 472 | 20250221 | 105600 | 101566843000 | 206500 | 206000 | 206500 | 206000 | 414 |
| 473 | 20250221 | 105500 | 101481403500 | 206500 | 206500 | 206500 | 206000 | 256 |
| 474 | 20250221 | 105400 | 101428573500 | 206500 | 206500 | 206500 | 206000 | 184 |
| 475 | 20250221 | 105300 | 101390587500 | 206500 | 207000 | 207000 | 206000 | 3847 |
| 476 | 20250221 | 105200 | 100596139500 | 206500 | 206500 | 207000 | 206500 | 309 |
| 477 | 20250221 | 105100 | 100532253000 | 207000 | 207000 | 207000 | 206500 | 421 |
| 478 | 20250221 | 105000 | 100445223500 | 207000 | 207000 | 207000 | 206500 | 1828 |
| 479 | 20250221 | 104900 | 100067347000 | 207000 | 207000 | 207000 | 206500 | 1465 |
| 480 | 20250221 | 104800 | 99764291500 | 207000 | 207000 | 207000 | 206500 | 607 |
| 481 | 20250221 | 104700 | 99638666000 | 207000 | 206500 | 207000 | 206500 | 481 |
| 482 | 20250221 | 104600 | 99539126000 | 207000 | 207000 | 207000 | 206500 | 217 |
| 483 | 20250221 | 104500 | 99494232000 | 206500 | 206500 | 207000 | 206000 | 12538 |
| 484 | 20250221 | 104400 | 96905012000 | 206500 | 206500 | 206500 | 206000 | 4046 |
| 485 | 20250221 | 104300 | 96069607000 | 206000 | 206500 | 206500 | 206000 | 513 |
| 486 | 20250221 | 104200 | 95963775000 | 206500 | 206500 | 206500 | 206000 | 387 |
| 487 | 20250221 | 104100 | 95883953000 | 206500 | 206500 | 206500 | 206000 | 873 |
| 488 | 20250221 | 104000 | 95703912000 | 206000 | 206000 | 206500 | 205500 | 8999 |
| 489 | 20250221 | 103900 | 93849607000 | 206000 | 205500 | 206000 | 205500 | 523 |
| 490 | 20250221 | 103800 | 93741882500 | 205500 | 205500 | 206000 | 205500 | 254 |
| 491 | 20250221 | 103700 | 93689583000 | 205500 | 205000 | 206000 | 205000 | 5560 |
| 492 | 20250221 | 103600 | 92547246000 | 205500 | 205000 | 205500 | 205000 | 666 |
| 493 | 20250221 | 103500 | 92410409000 | 205500 | 205500 | 205500 | 205000 | 575 |
| 494 | 20250221 | 103400 | 92292269000 | 205000 | 205500 | 205500 | 205000 | 227 |
| 495 | 20250221 | 103300 | 92245678000 | 205500 | 205000 | 205500 | 205000 | 133 |
| 496 | 20250221 | 103200 | 92218365500 | 205500 | 205500 | 205500 | 205000 | 432 |
| 497 | 20250221 | 103100 | 92129595000 | 205500 | 205000 | 205500 | 205000 | 161 |
| 498 | 20250221 | 103000 | 92096549500 | 205500 | 205500 | 205500 | 204500 | 1345 |
| 499 | 20250221 | 102900 | 91820717500 | 205000 | 205000 | 205500 | 204500 | 753 |
| 500 | 20250221 | 102800 | 91666260000 | 204500 | 204500 | 205000 | 204500 | 1398 |
| 501 | 20250221 | 102700 | 91379711000 | 205000 | 205000 | 205000 | 204500 | 431 |
| 502 | 20250221 | 102600 | 91291366000 | 205000 | 205000 | 205500 | 204500 | 774 |
| 503 | 20250221 | 102500 | 91132724500 | 205000 | 205000 | 205500 | 205000 | 3675 |
| 504 | 20250221 | 102400 | 90379020000 | 205000 | 205000 | 205500 | 205000 | 790 |
| 505 | 20250221 | 102300 | 90216971000 | 205500 | 205500 | 205500 | 205000 | 232 |
| 506 | 20250221 | 102200 | 90169345000 | 205500 | 205000 | 205500 | 205000 | 821 |
| 507 | 20250221 | 102100 | 90000695500 | 205000 | 205000 | 205500 | 205000 | 719 |
| 508 | 20250221 | 102000 | 89853267500 | 205500 | 205500 | 205500 | 205000 | 643 |
| 509 | 20250221 | 101900 | 89721192500 | 205000 | 205000 | 205500 | 205000 | 89 |
| 510 | 20250221 | 101800 | 89702916000 | 205500 | 204500 | 205500 | 204500 | 482 |
| 511 | 20250221 | 101700 | 89604092000 | 205000 | 205000 | 205000 | 204500 | 651 |
| 512 | 20250221 | 101600 | 89470638500 | 205000 | 205000 | 205000 | 204500 | 1322 |
| 513 | 20250221 | 101500 | 89199631500 | 205000 | 205000 | 205000 | 204500 | 597 |
| 514 | 20250221 | 101400 | 89077295500 | 205000 | 205000 | 205000 | 205000 | 1728 |
| 515 | 20250221 | 101300 | 88723055500 | 205000 | 205000 | 205000 | 204500 | 170 |
| 516 | 20250221 | 101200 | 88688210500 | 205000 | 205000 | 205000 | 204500 | 405 |
| 517 | 20250221 | 101100 | 88605218500 | 205000 | 205000 | 205500 | 204500 | 564 |
| 518 | 20250221 | 101000 | 88489626500 | 204500 | 205000 | 205000 | 204500 | 1383 |
| 519 | 20250221 | 100900 | 88206243500 | 205000 | 205000 | 205000 | 204500 | 4616 |
| 520 | 20250221 | 100800 | 87260060000 | 205000 | 204500 | 205000 | 204500 | 452 |
| 521 | 20250221 | 100700 | 87167411500 | 205000 | 204500 | 205000 | 204500 | 298 |
| 522 | 20250221 | 100600 | 87106441000 | 204500 | 205000 | 205000 | 204500 | 222 |
| 523 | 20250221 | 100500 | 87060960500 | 204500 | 204500 | 205000 | 204500 | 559 |
| 524 | 20250221 | 100400 | 86946374000 | 205000 | 204500 | 205000 | 204500 | 446 |
| 525 | 20250221 | 100300 | 86855000500 | 204500 | 204500 | 205000 | 204500 | 311 |
| 526 | 20250221 | 100200 | 86791331500 | 205000 | 205500 | 205500 | 204500 | 4016 |
| 527 | 20250221 | 100100 | 85968016500 | 205500 | 205000 | 205500 | 205000 | 665 |
| 528 | 20250221 | 100000 | 85831629000 | 205500 | 205000 | 205500 | 205000 | 436 |
| 529 | 20250221 | 095900 | 85742135500 | 205500 | 205000 | 205500 | 205000 | 443 |
| 530 | 20250221 | 095800 | 85651180500 | 205500 | 205500 | 205500 | 205000 | 588 |
| 531 | 20250221 | 095700 | 85530386000 | 205000 | 205500 | 205500 | 205000 | 149 |
| 532 | 20250221 | 095600 | 85499793500 | 205500 | 205500 | 206000 | 205000 | 3546 |
| 533 | 20250221 | 095500 | 84771315500 | 206000 | 206000 | 206000 | 205500 | 553 |
| 534 | 20250221 | 095400 | 84657552000 | 206000 | 205500 | 206000 | 205500 | 298 |
| 535 | 20250221 | 095300 | 84596232000 | 206000 | 206000 | 206000 | 205500 | 1466 |
| 536 | 20250221 | 095200 | 84294923500 | 206000 | 206000 | 206000 | 205500 | 155 |
| 537 | 20250221 | 095100 | 84263007000 | 205500 | 205500 | 206000 | 205000 | 835 |
| 538 | 20250221 | 095000 | 84091340500 | 205500 | 205500 | 205500 | 205000 | 1002 |
| 539 | 20250221 | 094900 | 83885433000 | 205000 | 204500 | 206000 | 204500 | 7922 |
| 540 | 20250221 | 094800 | 82260132000 | 205000 | 204500 | 205000 | 204500 | 344 |
| 541 | 20250221 | 094700 | 82189655500 | 204500 | 205000 | 205000 | 204500 | 287 |
| 542 | 20250221 | 094600 | 82130868000 | 204500 | 205000 | 205000 | 204500 | 185 |
| 543 | 20250221 | 094500 | 82092993000 | 205000 | 204500 | 205000 | 204000 | 3096 |
| 544 | 20250221 | 094400 | 81459912000 | 204000 | 204500 | 204500 | 204000 | 460 |
| 545 | 20250221 | 094300 | 81365891000 | 204000 | 204500 | 205000 | 204000 | 398 |
| 546 | 20250221 | 094200 | 81284504500 | 204500 | 204500 | 205000 | 204500 | 3034 |
| 547 | 20250221 | 094100 | 80663814500 | 205000 | 205000 | 205000 | 204000 | 998 |
| 548 | 20250221 | 094000 | 80459701000 | 204500 | 204500 | 205000 | 204500 | 2888 |
| 549 | 20250221 | 093900 | 79868977000 | 204500 | 205000 | 205000 | 204500 | 5113 |
| 550 | 20250221 | 093800 | 78823354500 | 204500 | 205000 | 205000 | 204500 | 2444 |
| 551 | 20250221 | 093700 | 78323498500 | 204500 | 204500 | 205000 | 204500 | 388 |
| 552 | 20250221 | 093600 | 78244026500 | 204500 | 205000 | 205000 | 204500 | 420 |
| 553 | 20250221 | 093500 | 78158066500 | 204500 | 204500 | 205000 | 204500 | 552 |
| 554 | 20250221 | 093400 | 78045052000 | 204500 | 205000 | 205000 | 204500 | 8315 |
| 555 | 20250221 | 093300 | 76344573000 | 204500 | 205000 | 205500 | 204500 | 6149 |
| 556 | 20250221 | 093200 | 75084643500 | 205500 | 205000 | 205500 | 205000 | 1788 |
| 557 | 20250221 | 093100 | 74717924500 | 205500 | 205500 | 205500 | 205000 | 1559 |
| 558 | 20250221 | 093000 | 74398246000 | 205500 | 205500 | 206000 | 205000 | 1610 |
| 559 | 20250221 | 092900 | 74067431000 | 205000 | 205500 | 205500 | 205000 | 899 |
| 560 | 20250221 | 092800 | 73882694500 | 205500 | 206000 | 206000 | 205000 | 5953 |
| 561 | 20250221 | 092700 | 72661216500 | 205500 | 205500 | 206000 | 205000 | 4339 |
| 562 | 20250221 | 092600 | 71769573500 | 205000 | 205000 | 205500 | 205000 | 630 |
| 563 | 20250221 | 092500 | 71640175500 | 205000 | 205500 | 205500 | 205000 | 2183 |
| 564 | 20250221 | 092400 | 71192199000 | 205500 | 205500 | 205500 | 205000 | 1578 |
| 565 | 20250221 | 092300 | 70868131000 | 205500 | 205500 | 205500 | 205000 | 1699 |
| 566 | 20250221 | 092200 | 70519014000 | 205500 | 205500 | 205500 | 205000 | 1297 |
| 567 | 20250221 | 092100 | 70252506500 | 205500 | 205500 | 206000 | 205000 | 1814 |
| 568 | 20250221 | 092000 | 69879744000 | 205500 | 205500 | 206000 | 205000 | 2822 |
| 569 | 20250221 | 091900 | 69300118500 | 205500 | 205500 | 205500 | 205000 | 1261 |
| 570 | 20250221 | 091800 | 69041065000 | 205500 | 205000 | 205500 | 205000 | 2787 |
| 571 | 20250221 | 091700 | 68468364500 | 205500 | 205500 | 206000 | 205000 | 2750 |
| 572 | 20250221 | 091600 | 67903305000 | 205500 | 205500 | 205500 | 205000 | 7632 |
| 573 | 20250221 | 091500 | 66337711000 | 205500 | 204500 | 205500 | 204500 | 6211 |
| 574 | 20250221 | 091400 | 65065628500 | 204500 | 205000 | 205500 | 204500 | 17014 |
| 575 | 20250221 | 091300 | 61582343000 | 205000 | 205500 | 206000 | 205000 | 14056 |
| 576 | 20250221 | 091200 | 58694602500 | 206000 | 206000 | 206000 | 205500 | 2296 |
| 577 | 20250221 | 091100 | 58222076000 | 206000 | 206000 | 206500 | 205500 | 9525 |
| 578 | 20250221 | 091000 | 56260321500 | 206000 | 207500 | 207500 | 206000 | 19143 |
| 579 | 20250221 | 090900 | 52303609000 | 207500 | 207000 | 207500 | 206500 | 6936 |
| 580 | 20250221 | 090800 | 50868184500 | 206500 | 207500 | 208000 | 206500 | 14793 |
| 581 | 20250221 | 090700 | 47805753000 | 208000 | 207500 | 208000 | 207500 | 2319 |
| 582 | 20250221 | 090600 | 47324264500 | 207500 | 208000 | 208500 | 207500 | 4320 |
| 583 | 20250221 | 090500 | 46425719500 | 208000 | 208000 | 208500 | 208000 | 10098 |
| 584 | 20250221 | 090400 | 44324771500 | 208000 | 208500 | 209000 | 208000 | 9219 |
| 585 | 20250221 | 090300 | 42403349500 | 208500 | 210000 | 210000 | 208500 | 10197 |
| 586 | 20250221 | 090200 | 40270925000 | 209500 | 209500 | 210000 | 209000 | 16981 |
| 587 | 20250221 | 090100 | 36713100000 | 209500 | 210000 | 210500 | 209000 | 53205 |
| 588 | 20250221 | 090000 | 25542802000 | 209500 | 209000 | 211000 | 209000 | 121880 |