34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 183200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 249652 |
| 3 | 20250220 | 183100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 4 | 20250220 | 183000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 5 | 20250220 | 182900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 6 | 20250220 | 182800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 7 | 20250220 | 182700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 8 | 20250220 | 182600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 9 | 20250220 | 182500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 10 | 20250220 | 182400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 11 | 20250220 | 182300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 12 | 20250220 | 182200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 13 | 20250220 | 182100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 14 | 20250220 | 182000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 15 | 20250220 | 181900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 16 | 20250220 | 181800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 17 | 20250220 | 181700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 18 | 20250220 | 181600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 19 | 20250220 | 181500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 20 | 20250220 | 181400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 21 | 20250220 | 181300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 22 | 20250220 | 181200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 23 | 20250220 | 181100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 24 | 20250220 | 181000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 25 | 20250220 | 180900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 26 | 20250220 | 180800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 27 | 20250220 | 180700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 28 | 20250220 | 180600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 29 | 20250220 | 180500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 30 | 20250220 | 180400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 31 | 20250220 | 180300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 32 | 20250220 | 180200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 249652 |
| 33 | 20250220 | 180100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 34 | 20250220 | 180000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 35 | 20250220 | 175900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 36 | 20250220 | 175800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 37 | 20250220 | 175700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 38 | 20250220 | 175600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 39 | 20250220 | 175500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 40 | 20250220 | 175400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 41 | 20250220 | 175300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 42 | 20250220 | 175200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 43 | 20250220 | 175100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 44 | 20250220 | 175000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 45 | 20250220 | 174900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 46 | 20250220 | 174800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 47 | 20250220 | 174700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 48 | 20250220 | 174600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 49 | 20250220 | 174500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 50 | 20250220 | 174400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 51 | 20250220 | 174300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 52 | 20250220 | 174200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 53 | 20250220 | 174100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 54 | 20250220 | 174000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 55 | 20250220 | 173900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 56 | 20250220 | 173800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 57 | 20250220 | 173700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 58 | 20250220 | 173600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 59 | 20250220 | 173500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 60 | 20250220 | 173400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 61 | 20250220 | 173300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 62 | 20250220 | 173200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 249652 |
| 63 | 20250220 | 173100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 64 | 20250220 | 173000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 65 | 20250220 | 172900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 66 | 20250220 | 172800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 67 | 20250220 | 172700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 68 | 20250220 | 172600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 69 | 20250220 | 172500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 70 | 20250220 | 172400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 71 | 20250220 | 172300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 72 | 20250220 | 172200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 73 | 20250220 | 172100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 74 | 20250220 | 172000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 75 | 20250220 | 171900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 76 | 20250220 | 171800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 77 | 20250220 | 171700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 78 | 20250220 | 171600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 79 | 20250220 | 171500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 80 | 20250220 | 171400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 81 | 20250220 | 171300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 82 | 20250220 | 171200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 83 | 20250220 | 171100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 84 | 20250220 | 171000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 85 | 20250220 | 170900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 86 | 20250220 | 170800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 87 | 20250220 | 170700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 88 | 20250220 | 170600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 89 | 20250220 | 170500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 90 | 20250220 | 170400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 91 | 20250220 | 170300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 92 | 20250220 | 170200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 249652 |
| 93 | 20250220 | 170100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 94 | 20250220 | 170000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 95 | 20250220 | 165900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 96 | 20250220 | 165800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 97 | 20250220 | 165700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 98 | 20250220 | 165600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 99 | 20250220 | 165500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 100 | 20250220 | 165400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 101 | 20250220 | 165300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 102 | 20250220 | 165200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 103 | 20250220 | 165100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 104 | 20250220 | 165000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 105 | 20250220 | 164900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 106 | 20250220 | 164800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 107 | 20250220 | 164700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 108 | 20250220 | 164600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 109 | 20250220 | 164500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 110 | 20250220 | 164400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 111 | 20250220 | 164300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 112 | 20250220 | 164200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 113 | 20250220 | 164100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 114 | 20250220 | 164000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 115 | 20250220 | 163900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 116 | 20250220 | 163800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 117 | 20250220 | 163700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 118 | 20250220 | 163600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 119 | 20250220 | 163500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 120 | 20250220 | 163400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 121 | 20250220 | 163300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 122 | 20250220 | 163200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 249652 |
| 123 | 20250220 | 163100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 124 | 20250220 | 163000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 125 | 20250220 | 162900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 126 | 20250220 | 162800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 127 | 20250220 | 162700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 128 | 20250220 | 162600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 129 | 20250220 | 162500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 130 | 20250220 | 162400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 131 | 20250220 | 162300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 132 | 20250220 | 162200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 133 | 20250220 | 162100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 134 | 20250220 | 162000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 135 | 20250220 | 161900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 136 | 20250220 | 161800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 137 | 20250220 | 161700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 138 | 20250220 | 161600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 139 | 20250220 | 161500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 140 | 20250220 | 161400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 141 | 20250220 | 161300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 142 | 20250220 | 161200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 143 | 20250220 | 161100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 144 | 20250220 | 161000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 145 | 20250220 | 160900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 146 | 20250220 | 160800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 147 | 20250220 | 160700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 148 | 20250220 | 160600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 149 | 20250220 | 160500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 150 | 20250220 | 160400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 151 | 20250220 | 160300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 152 | 20250220 | 160200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 249652 |
| 153 | 20250220 | 160100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 154 | 20250220 | 160000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 155 | 20250220 | 155900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 156 | 20250220 | 155800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 157 | 20250220 | 155700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 158 | 20250220 | 155600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 159 | 20250220 | 155500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 160 | 20250220 | 155400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 161 | 20250220 | 155300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 162 | 20250220 | 155200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 163 | 20250220 | 155100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 164 | 20250220 | 155000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 165 | 20250220 | 154900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 166 | 20250220 | 154800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 167 | 20250220 | 154700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 168 | 20250220 | 154600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 169 | 20250220 | 154500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 170 | 20250220 | 154400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 171 | 20250220 | 154300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 172 | 20250220 | 154200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 173 | 20250220 | 154100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 174 | 20250220 | 154000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 175 | 20250220 | 153900 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 176 | 20250220 | 153800 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 177 | 20250220 | 153700 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 178 | 20250220 | 153600 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 179 | 20250220 | 153500 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 180 | 20250220 | 153400 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 181 | 20250220 | 153300 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 182 | 20250220 | 153200 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 249652 |
| 183 | 20250220 | 153100 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 0 |
| 184 | 20250220 | 153000 | 657023688000 | 212000 | 212000 | 212000 | 212000 | 249652 |
| 185 | 20250220 | 152900 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 186 | 20250220 | 152800 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 187 | 20250220 | 152700 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 188 | 20250220 | 152600 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 189 | 20250220 | 152500 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 190 | 20250220 | 152400 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 191 | 20250220 | 152300 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 192 | 20250220 | 152200 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 193 | 20250220 | 152100 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 194 | 20250220 | 152000 | 604097464000 | 211500 | 211500 | 211500 | 211500 | 0 |
| 195 | 20250220 | 151900 | 604097464000 | 211500 | 211000 | 212000 | 211000 | 33375 |
| 196 | 20250220 | 151800 | 597041423000 | 211000 | 211500 | 211500 | 211000 | 5803 |
| 197 | 20250220 | 151700 | 595815039000 | 211500 | 211000 | 211500 | 211000 | 5240 |
| 198 | 20250220 | 151600 | 594707784000 | 211000 | 211500 | 212000 | 211000 | 31837 |
| 199 | 20250220 | 151500 | 587974114000 | 211500 | 212500 | 212500 | 211500 | 46510 |
| 200 | 20250220 | 151400 | 578113959000 | 212000 | 212000 | 212500 | 212000 | 8199 |
| 201 | 20250220 | 151300 | 576372456000 | 212000 | 212500 | 212500 | 212000 | 6038 |
| 202 | 20250220 | 151200 | 575090275500 | 212500 | 212500 | 212500 | 212000 | 4507 |
| 203 | 20250220 | 151100 | 574133400500 | 212000 | 212500 | 212500 | 212000 | 4774 |
| 204 | 20250220 | 151000 | 573119948000 | 212500 | 212000 | 212500 | 212000 | 3506 |
| 205 | 20250220 | 150900 | 572375531500 | 212500 | 212000 | 212500 | 212000 | 4966 |
| 206 | 20250220 | 150800 | 571321188500 | 212000 | 212500 | 212500 | 212000 | 4903 |
| 207 | 20250220 | 150700 | 570280341000 | 212000 | 212000 | 212500 | 212000 | 3515 |
| 208 | 20250220 | 150600 | 569534082000 | 212000 | 212000 | 212500 | 212000 | 7506 |
| 209 | 20250220 | 150500 | 567941807000 | 212000 | 213000 | 213000 | 212000 | 24736 |
| 210 | 20250220 | 150400 | 562685574000 | 213000 | 213000 | 213000 | 212500 | 4869 |
| 211 | 20250220 | 150300 | 561649678500 | 212500 | 213000 | 213000 | 212500 | 2612 |
| 212 | 20250220 | 150200 | 561093914500 | 213000 | 213000 | 213000 | 212500 | 2674 |
| 213 | 20250220 | 150100 | 560524861500 | 213000 | 213000 | 213000 | 212500 | 2947 |
| 214 | 20250220 | 150000 | 559897596000 | 213000 | 213000 | 213500 | 212500 | 16135 |
| 215 | 20250220 | 145900 | 556460510000 | 213000 | 213000 | 213500 | 213000 | 6510 |
| 216 | 20250220 | 145800 | 555072569500 | 213000 | 213000 | 213500 | 213000 | 4318 |
| 217 | 20250220 | 145700 | 554150994500 | 213000 | 213000 | 213500 | 213000 | 4187 |
| 218 | 20250220 | 145600 | 553257361500 | 213000 | 213000 | 213500 | 212500 | 23787 |
| 219 | 20250220 | 145500 | 548190833500 | 213000 | 213000 | 213000 | 212500 | 3111 |
| 220 | 20250220 | 145400 | 547528595500 | 212500 | 213000 | 213000 | 212500 | 2757 |
| 221 | 20250220 | 145300 | 546941929500 | 213000 | 213000 | 213000 | 212500 | 2152 |
| 222 | 20250220 | 145200 | 546484087500 | 213000 | 213000 | 213000 | 212500 | 5314 |
| 223 | 20250220 | 145100 | 545352767000 | 212500 | 213000 | 213000 | 212500 | 4360 |
| 224 | 20250220 | 145000 | 544424972000 | 212500 | 213000 | 213000 | 212500 | 4967 |
| 225 | 20250220 | 144900 | 543367982000 | 212500 | 213000 | 213000 | 212500 | 2927 |
| 226 | 20250220 | 144800 | 542745011500 | 212500 | 212500 | 213000 | 212500 | 3256 |
| 227 | 20250220 | 144700 | 542052285000 | 212500 | 212500 | 213000 | 212500 | 2853 |
| 228 | 20250220 | 144600 | 541444887000 | 213000 | 212500 | 213000 | 212500 | 3343 |
| 229 | 20250220 | 144500 | 540733149500 | 213000 | 213000 | 213000 | 212500 | 3502 |
| 230 | 20250220 | 144400 | 539987615500 | 212500 | 212500 | 213000 | 212500 | 3381 |
| 231 | 20250220 | 144300 | 539268224000 | 212500 | 212000 | 213000 | 211500 | 26179 |
| 232 | 20250220 | 144200 | 533713801500 | 212000 | 211500 | 212000 | 211500 | 3612 |
| 233 | 20250220 | 144100 | 532948936000 | 211500 | 212000 | 212000 | 211500 | 2475 |
| 234 | 20250220 | 144000 | 532424578000 | 212000 | 211500 | 212000 | 211500 | 3857 |
| 235 | 20250220 | 143900 | 531607391500 | 212000 | 211500 | 212000 | 211500 | 2587 |
| 236 | 20250220 | 143800 | 531059541500 | 211500 | 211500 | 212000 | 211500 | 2991 |
| 237 | 20250220 | 143700 | 530426104000 | 212000 | 211500 | 212000 | 211500 | 2241 |
| 238 | 20250220 | 143600 | 529951559000 | 211500 | 212000 | 212000 | 211500 | 2766 |
| 239 | 20250220 | 143500 | 529365555500 | 211500 | 211500 | 212000 | 211500 | 2054 |
| 240 | 20250220 | 143400 | 528930504500 | 211500 | 212000 | 212000 | 211500 | 1770 |
| 241 | 20250220 | 143300 | 528555601500 | 211500 | 211500 | 212000 | 211000 | 5020 |
| 242 | 20250220 | 143200 | 527493492500 | 211500 | 211500 | 211500 | 211000 | 6862 |
| 243 | 20250220 | 143100 | 526043641000 | 211500 | 211500 | 212000 | 211000 | 15645 |
| 244 | 20250220 | 143000 | 522736065000 | 211500 | 211500 | 212000 | 211500 | 12435 |
| 245 | 20250220 | 142900 | 520105250000 | 211500 | 212000 | 212000 | 211500 | 1880 |
| 246 | 20250220 | 142800 | 519707072000 | 212000 | 211500 | 212000 | 211500 | 4267 |
| 247 | 20250220 | 142700 | 518803205500 | 211500 | 211500 | 212000 | 211500 | 4503 |
| 248 | 20250220 | 142600 | 517849266500 | 211500 | 211500 | 212000 | 211500 | 2608 |
| 249 | 20250220 | 142500 | 517296759500 | 212000 | 211500 | 212500 | 211500 | 7334 |
| 250 | 20250220 | 142400 | 515742021500 | 211500 | 211500 | 212000 | 211500 | 15185 |
| 251 | 20250220 | 142300 | 512525684500 | 212000 | 211500 | 212000 | 211500 | 4266 |
| 252 | 20250220 | 142200 | 511621826000 | 211500 | 212000 | 212000 | 211500 | 3434 |
| 253 | 20250220 | 142100 | 510894681000 | 211500 | 211500 | 212000 | 211500 | 2233 |
| 254 | 20250220 | 142000 | 510421895500 | 211500 | 211500 | 212000 | 211500 | 2147 |
| 255 | 20250220 | 141900 | 509967231000 | 211500 | 211500 | 212000 | 211500 | 2859 |
| 256 | 20250220 | 141800 | 509362052500 | 211500 | 211500 | 212000 | 211500 | 3059 |
| 257 | 20250220 | 141700 | 508714694000 | 212000 | 211000 | 212000 | 211000 | 21441 |
| 258 | 20250220 | 141600 | 504181559000 | 211000 | 211000 | 211500 | 211000 | 2877 |
| 259 | 20250220 | 141500 | 503574029000 | 211000 | 211000 | 211500 | 211000 | 4977 |
| 260 | 20250220 | 141400 | 502523222000 | 211000 | 212000 | 212000 | 211000 | 50628 |
| 261 | 20250220 | 141300 | 491819203000 | 211500 | 211500 | 212000 | 211500 | 8115 |
| 262 | 20250220 | 141200 | 490102479000 | 212000 | 211500 | 212000 | 211500 | 3861 |
| 263 | 20250220 | 141100 | 489284722500 | 212000 | 211500 | 212000 | 211500 | 2056 |
| 264 | 20250220 | 141000 | 488849672500 | 211500 | 212500 | 212500 | 211500 | 26734 |
| 265 | 20250220 | 140900 | 483181881500 | 212000 | 212000 | 212500 | 212000 | 2399 |
| 266 | 20250220 | 140800 | 482673126500 | 212000 | 213000 | 213000 | 212000 | 14439 |
| 267 | 20250220 | 140700 | 479605268000 | 212500 | 212500 | 213000 | 212500 | 2731 |
| 268 | 20250220 | 140600 | 479024732000 | 213000 | 213000 | 213000 | 212500 | 3377 |
| 269 | 20250220 | 140500 | 478306781500 | 212500 | 213000 | 213000 | 212500 | 2351 |
| 270 | 20250220 | 140400 | 477806996500 | 213000 | 212500 | 213000 | 212500 | 2607 |
| 271 | 20250220 | 140300 | 477252626000 | 212500 | 212500 | 213000 | 212500 | 1884 |
| 272 | 20250220 | 140200 | 476851990500 | 212500 | 212500 | 213000 | 212500 | 2327 |
| 273 | 20250220 | 140100 | 476357257000 | 213000 | 212500 | 213000 | 212500 | 2258 |
| 274 | 20250220 | 140000 | 475877078000 | 213000 | 212500 | 213000 | 212500 | 2217 |
| 275 | 20250220 | 135900 | 475405734500 | 212500 | 213000 | 213000 | 212500 | 5677 |
| 276 | 20250220 | 135800 | 474199011000 | 212500 | 212500 | 213000 | 212500 | 4263 |
| 277 | 20250220 | 135700 | 473292900500 | 212500 | 213000 | 213000 | 212500 | 2462 |
| 278 | 20250220 | 135600 | 472769485000 | 213000 | 213000 | 213000 | 212500 | 1404 |
| 279 | 20250220 | 135500 | 472470980500 | 212500 | 212500 | 213000 | 212500 | 11447 |
| 280 | 20250220 | 135400 | 470038253500 | 213000 | 212500 | 213000 | 212500 | 1690 |
| 281 | 20250220 | 135300 | 469678778000 | 213000 | 213000 | 213000 | 212500 | 2937 |
| 282 | 20250220 | 135200 | 469054428500 | 212500 | 213000 | 213000 | 212500 | 1496 |
| 283 | 20250220 | 135100 | 468736252500 | 213000 | 212000 | 213000 | 212000 | 6173 |
| 284 | 20250220 | 135000 | 467424916500 | 212500 | 212500 | 212500 | 212000 | 3239 |
| 285 | 20250220 | 134900 | 466736927000 | 212000 | 212500 | 213000 | 212000 | 6131 |
| 286 | 20250220 | 134800 | 465434095000 | 212500 | 213000 | 213000 | 212500 | 2941 |
| 287 | 20250220 | 134700 | 464808948000 | 212500 | 212500 | 213000 | 212500 | 15047 |
| 288 | 20250220 | 134600 | 461610997000 | 213000 | 212500 | 213000 | 212500 | 1561 |
| 289 | 20250220 | 134500 | 461279108000 | 212500 | 212500 | 213000 | 212500 | 2031 |
| 290 | 20250220 | 134400 | 460847040500 | 212500 | 213000 | 213000 | 212500 | 2661 |
| 291 | 20250220 | 134300 | 460280583500 | 212500 | 212500 | 213000 | 212500 | 6239 |
| 292 | 20250220 | 134200 | 458952536500 | 212500 | 212500 | 213000 | 212500 | 1774 |
| 293 | 20250220 | 134100 | 458575268000 | 212500 | 213000 | 213000 | 212500 | 1750 |
| 294 | 20250220 | 134000 | 458202890500 | 213000 | 213000 | 213000 | 212500 | 2344 |
| 295 | 20250220 | 133900 | 457704146500 | 213000 | 212500 | 213000 | 212500 | 5876 |
| 296 | 20250220 | 133800 | 456452965000 | 213000 | 212500 | 213000 | 212500 | 1785 |
| 297 | 20250220 | 133700 | 456073091000 | 212500 | 212500 | 213000 | 212500 | 1785 |
| 298 | 20250220 | 133600 | 455693425000 | 212500 | 212500 | 213000 | 212500 | 1756 |
| 299 | 20250220 | 133500 | 455319625000 | 213000 | 213000 | 213000 | 212500 | 1301 |
| 300 | 20250220 | 133400 | 455042816000 | 213000 | 212500 | 213000 | 212000 | 5907 |
| 301 | 20250220 | 133300 | 453787330000 | 212000 | 212500 | 212500 | 212000 | 2075 |
| 302 | 20250220 | 133200 | 453346805000 | 212000 | 212000 | 212500 | 212000 | 4566 |
| 303 | 20250220 | 133100 | 452376714000 | 212000 | 212000 | 212500 | 212000 | 6861 |
| 304 | 20250220 | 133000 | 450919602000 | 212000 | 212000 | 212500 | 212000 | 2257 |
| 305 | 20250220 | 132900 | 450440832500 | 212000 | 212000 | 212500 | 211500 | 4218 |
| 306 | 20250220 | 132800 | 449546474000 | 212000 | 212000 | 212500 | 211500 | 21506 |
| 307 | 20250220 | 132700 | 444987607000 | 212000 | 212000 | 212500 | 212000 | 5823 |
| 308 | 20250220 | 132600 | 443752852000 | 212500 | 212000 | 212500 | 212000 | 1893 |
| 309 | 20250220 | 132500 | 443351310000 | 212000 | 212000 | 212500 | 211500 | 38061 |
| 310 | 20250220 | 132400 | 435277122000 | 212000 | 212500 | 212500 | 212000 | 6611 |
| 311 | 20250220 | 132300 | 433875287500 | 212000 | 213000 | 213000 | 212000 | 20661 |
| 312 | 20250220 | 132200 | 429485952500 | 212500 | 212500 | 213000 | 212500 | 12784 |
| 313 | 20250220 | 132100 | 426769192500 | 213000 | 212500 | 213000 | 212500 | 4101 |
| 314 | 20250220 | 132000 | 425897155000 | 213000 | 213000 | 213000 | 212500 | 2220 |
| 315 | 20250220 | 131900 | 425425119500 | 213000 | 212500 | 213000 | 212500 | 3732 |
| 316 | 20250220 | 131800 | 424631724000 | 213000 | 212500 | 213000 | 212500 | 4252 |
| 317 | 20250220 | 131700 | 423727604000 | 213000 | 212500 | 213000 | 212500 | 1799 |
| 318 | 20250220 | 131600 | 423344970000 | 213000 | 212500 | 213000 | 212500 | 2807 |
| 319 | 20250220 | 131500 | 422748257000 | 213000 | 213000 | 213500 | 212500 | 38511 |
| 320 | 20250220 | 131400 | 414545446500 | 213500 | 213500 | 213500 | 213000 | 1429 |
| 321 | 20250220 | 131300 | 414240805000 | 213500 | 214000 | 214000 | 213000 | 43644 |
| 322 | 20250220 | 131200 | 404926100500 | 214000 | 214000 | 214000 | 213500 | 2538 |
| 323 | 20250220 | 131100 | 404383604500 | 213500 | 214000 | 214000 | 213500 | 2745 |
| 324 | 20250220 | 131000 | 403796855000 | 213500 | 213500 | 214000 | 213500 | 2346 |
| 325 | 20250220 | 130900 | 403295374000 | 213500 | 213500 | 214000 | 213500 | 2231 |
| 326 | 20250220 | 130800 | 402818540500 | 214000 | 213500 | 214000 | 213500 | 1327 |
| 327 | 20250220 | 130700 | 402534710500 | 214000 | 214000 | 214500 | 213500 | 8478 |
| 328 | 20250220 | 130600 | 400720321000 | 214000 | 214500 | 214500 | 214000 | 4368 |
| 329 | 20250220 | 130500 | 399785099500 | 214000 | 214000 | 214500 | 214000 | 2094 |
| 330 | 20250220 | 130400 | 399336631500 | 214500 | 214000 | 214500 | 214000 | 1900 |
| 331 | 20250220 | 130300 | 398929656500 | 214500 | 214500 | 214500 | 214000 | 2209 |
| 332 | 20250220 | 130200 | 398456430500 | 214500 | 214000 | 214500 | 214000 | 2188 |
| 333 | 20250220 | 130100 | 397987837500 | 214000 | 214500 | 214500 | 214000 | 2577 |
| 334 | 20250220 | 130000 | 397435995000 | 214500 | 214000 | 214500 | 214000 | 1796 |
| 335 | 20250220 | 125900 | 397051201500 | 214000 | 214000 | 214500 | 214000 | 3085 |
| 336 | 20250220 | 125800 | 396390557000 | 214000 | 214000 | 214500 | 214000 | 2904 |
| 337 | 20250220 | 125700 | 395768491000 | 214000 | 214000 | 214500 | 214000 | 15854 |
| 338 | 20250220 | 125600 | 392375212000 | 214000 | 214000 | 214500 | 214000 | 1261 |
| 339 | 20250220 | 125500 | 392104837000 | 214000 | 214500 | 214500 | 214000 | 2297 |
| 340 | 20250220 | 125400 | 391612861500 | 214000 | 214000 | 214500 | 214000 | 1133 |
| 341 | 20250220 | 125300 | 391369992000 | 214000 | 214500 | 214500 | 214000 | 4023 |
| 342 | 20250220 | 125200 | 390507163000 | 214000 | 214000 | 214500 | 213500 | 10819 |
| 343 | 20250220 | 125100 | 388190716000 | 213500 | 213500 | 214000 | 213500 | 1836 |
| 344 | 20250220 | 125000 | 387798124500 | 213500 | 214000 | 214000 | 213500 | 1795 |
| 345 | 20250220 | 124900 | 387414115000 | 214000 | 214000 | 214000 | 213500 | 3825 |
| 346 | 20250220 | 124800 | 386595796500 | 213500 | 214000 | 214000 | 213500 | 3741 |
| 347 | 20250220 | 124700 | 385795628500 | 214000 | 213500 | 214000 | 213500 | 1414 |
| 348 | 20250220 | 124600 | 385493439500 | 213500 | 213500 | 214000 | 213500 | 1607 |
| 349 | 20250220 | 124500 | 385149925000 | 213500 | 213500 | 214000 | 213500 | 2772 |
| 350 | 20250220 | 124400 | 384557392000 | 213500 | 213500 | 214000 | 213500 | 1546 |
| 351 | 20250220 | 124300 | 384226845500 | 214000 | 213500 | 214000 | 213500 | 2725 |
| 352 | 20250220 | 124200 | 383644590000 | 214000 | 213500 | 214000 | 213500 | 2200 |
| 353 | 20250220 | 124100 | 383174290000 | 213500 | 213500 | 214000 | 213500 | 1835 |
| 354 | 20250220 | 124000 | 382782230500 | 213500 | 214000 | 214000 | 213500 | 1524 |
| 355 | 20250220 | 123900 | 382456598000 | 214000 | 213500 | 214000 | 213500 | 1535 |
| 356 | 20250220 | 123800 | 382128594500 | 213500 | 213500 | 214000 | 213500 | 1708 |
| 357 | 20250220 | 123700 | 381763559500 | 213500 | 213500 | 214000 | 213500 | 1666 |
| 358 | 20250220 | 123600 | 381407490000 | 213500 | 214000 | 214500 | 213500 | 20472 |
| 359 | 20250220 | 123500 | 377026317000 | 214500 | 214500 | 214500 | 214000 | 1870 |
| 360 | 20250220 | 123400 | 376625736000 | 214000 | 214000 | 214500 | 214000 | 1607 |
| 361 | 20250220 | 123300 | 376281423500 | 214000 | 214000 | 214500 | 214000 | 1582 |
| 362 | 20250220 | 123200 | 375942500500 | 214000 | 214000 | 214500 | 214000 | 1665 |
| 363 | 20250220 | 123100 | 375585778000 | 214000 | 214500 | 214500 | 214000 | 1596 |
| 364 | 20250220 | 123000 | 375243954500 | 214000 | 214500 | 214500 | 214000 | 1941 |
| 365 | 20250220 | 122900 | 374828241500 | 214000 | 214500 | 214500 | 214000 | 3031 |
| 366 | 20250220 | 122800 | 374179132000 | 214500 | 214500 | 214500 | 214000 | 11940 |
| 367 | 20250220 | 122700 | 371618286500 | 215000 | 214500 | 215000 | 214500 | 1662 |
| 368 | 20250220 | 122600 | 371261365000 | 215000 | 214500 | 215000 | 214500 | 1578 |
| 369 | 20250220 | 122500 | 370922522500 | 215000 | 215000 | 215000 | 214500 | 1368 |
| 370 | 20250220 | 122400 | 370628587500 | 214500 | 215000 | 215000 | 214500 | 1303 |
| 371 | 20250220 | 122300 | 370348573500 | 215000 | 215000 | 215000 | 214500 | 1667 |
| 372 | 20250220 | 122200 | 369990540500 | 215000 | 215000 | 215000 | 214500 | 1760 |
| 373 | 20250220 | 122100 | 369612425000 | 214500 | 214500 | 215000 | 214500 | 2300 |
| 374 | 20250220 | 122000 | 369118737000 | 214500 | 214000 | 215000 | 214000 | 3387 |
| 375 | 20250220 | 121900 | 368392318500 | 214000 | 214000 | 214500 | 214000 | 10775 |
| 376 | 20250220 | 121800 | 366081320500 | 214500 | 214500 | 214500 | 214000 | 1726 |
| 377 | 20250220 | 121700 | 365711299000 | 214000 | 214000 | 214500 | 214000 | 1624 |
| 378 | 20250220 | 121600 | 365363167500 | 214000 | 214500 | 214500 | 214000 | 1670 |
| 379 | 20250220 | 121500 | 365005077000 | 214500 | 214500 | 214500 | 214000 | 1878 |
| 380 | 20250220 | 121400 | 364602528500 | 214000 | 214000 | 214500 | 214000 | 1723 |
| 381 | 20250220 | 121300 | 364233144500 | 214500 | 214000 | 214500 | 214000 | 3274 |
| 382 | 20250220 | 121200 | 363531938500 | 214500 | 214500 | 214500 | 214000 | 2360 |
| 383 | 20250220 | 121100 | 363025883500 | 214500 | 214000 | 214500 | 214000 | 1990 |
| 384 | 20250220 | 121000 | 362599528000 | 214000 | 214500 | 214500 | 214000 | 1470 |
| 385 | 20250220 | 120900 | 362284482000 | 214500 | 214500 | 214500 | 214000 | 2082 |
| 386 | 20250220 | 120800 | 361838410500 | 214500 | 214000 | 214500 | 214000 | 1761 |
| 387 | 20250220 | 120700 | 361461091500 | 214500 | 214000 | 214500 | 214000 | 1456 |
| 388 | 20250220 | 120600 | 361148923000 | 214000 | 214500 | 214500 | 214000 | 1296 |
| 389 | 20250220 | 120500 | 360871107000 | 214500 | 214000 | 214500 | 214000 | 1288 |
| 390 | 20250220 | 120400 | 360594951000 | 214500 | 214500 | 214500 | 214000 | 1872 |
| 391 | 20250220 | 120300 | 360193598500 | 214000 | 214000 | 214500 | 214000 | 1333 |
| 392 | 20250220 | 120200 | 359907927500 | 214000 | 214000 | 214500 | 214000 | 1203 |
| 393 | 20250220 | 120100 | 359650078500 | 214500 | 214000 | 214500 | 214000 | 1082 |
| 394 | 20250220 | 120000 | 359418166000 | 214000 | 214000 | 214500 | 214000 | 1035 |
| 395 | 20250220 | 115900 | 359196352000 | 214000 | 214500 | 214500 | 214000 | 2141 |
| 396 | 20250220 | 115800 | 358737220000 | 214000 | 214000 | 214500 | 214000 | 1007 |
| 397 | 20250220 | 115700 | 358521413000 | 214500 | 214000 | 214500 | 214000 | 1135 |
| 398 | 20250220 | 115600 | 358278373500 | 214000 | 213500 | 214000 | 213500 | 12564 |
| 399 | 20250220 | 115500 | 355589790000 | 214000 | 214000 | 214000 | 213500 | 2682 |
| 400 | 20250220 | 115400 | 355016222500 | 213500 | 214000 | 214000 | 213500 | 2360 |
| 401 | 20250220 | 115300 | 354511506000 | 214000 | 213500 | 214000 | 213500 | 1328 |
| 402 | 20250220 | 115200 | 354227653500 | 213500 | 213500 | 214000 | 213500 | 1377 |
| 403 | 20250220 | 115100 | 353933286500 | 214000 | 213500 | 214000 | 213500 | 1017 |
| 404 | 20250220 | 115000 | 353715774500 | 213500 | 214000 | 214000 | 213500 | 1374 |
| 405 | 20250220 | 114900 | 353421955000 | 214000 | 213500 | 214000 | 213000 | 18148 |
| 406 | 20250220 | 114800 | 349543821000 | 213000 | 213000 | 213500 | 213000 | 2855 |
| 407 | 20250220 | 114700 | 348935219000 | 213500 | 213500 | 214000 | 213000 | 31497 |
| 408 | 20250220 | 114600 | 342212197000 | 214000 | 214000 | 214500 | 213500 | 32246 |
| 409 | 20250220 | 114500 | 335312118500 | 214500 | 214000 | 214500 | 214000 | 1650 |
| 410 | 20250220 | 114400 | 334958480000 | 214500 | 214500 | 214500 | 214000 | 3577 |
| 411 | 20250220 | 114300 | 334191414500 | 214000 | 214500 | 214500 | 214000 | 5642 |
| 412 | 20250220 | 114200 | 332981515000 | 214500 | 214500 | 214500 | 214000 | 1232 |
| 413 | 20250220 | 114100 | 332717458000 | 214500 | 214500 | 214500 | 214000 | 2838 |
| 414 | 20250220 | 114000 | 332109198500 | 214000 | 214500 | 214500 | 214000 | 6310 |
| 415 | 20250220 | 113900 | 330756500000 | 214500 | 214000 | 214500 | 214000 | 1366 |
| 416 | 20250220 | 113800 | 330463845500 | 214000 | 214000 | 214500 | 214000 | 2091 |
| 417 | 20250220 | 113700 | 330016159000 | 214000 | 214500 | 215000 | 214000 | 17222 |
| 418 | 20250220 | 113600 | 326325616000 | 215000 | 214500 | 215000 | 214500 | 1253 |
| 419 | 20250220 | 113500 | 326056562500 | 214500 | 214500 | 215000 | 214000 | 6986 |
| 420 | 20250220 | 113400 | 324558228000 | 214000 | 214500 | 214500 | 214000 | 1738 |
| 421 | 20250220 | 113300 | 324185723000 | 214500 | 214000 | 214500 | 214000 | 2379 |
| 422 | 20250220 | 113200 | 323675741000 | 214000 | 214000 | 214500 | 214000 | 2439 |
| 423 | 20250220 | 113100 | 323152990000 | 214000 | 214500 | 214500 | 214000 | 1856 |
| 424 | 20250220 | 113000 | 322755516000 | 214500 | 214500 | 215000 | 214000 | 9529 |
| 425 | 20250220 | 112900 | 320711481500 | 214500 | 215000 | 215000 | 214500 | 1688 |
| 426 | 20250220 | 112800 | 320349262500 | 214500 | 214500 | 215000 | 214500 | 1952 |
| 427 | 20250220 | 112700 | 319930388000 | 214500 | 214000 | 215000 | 214000 | 10812 |
| 428 | 20250220 | 112600 | 317611163000 | 214500 | 214500 | 215000 | 214000 | 14197 |
| 429 | 20250220 | 112500 | 314568635000 | 214500 | 215000 | 215500 | 214500 | 26628 |
| 430 | 20250220 | 112400 | 308845810500 | 215500 | 216000 | 216000 | 215000 | 78632 |
| 431 | 20250220 | 112300 | 291880772500 | 216500 | 216500 | 216500 | 216000 | 1462 |
| 432 | 20250220 | 112200 | 291564733500 | 216500 | 216000 | 216500 | 216000 | 1784 |
| 433 | 20250220 | 112100 | 291179239500 | 216000 | 216000 | 216500 | 216000 | 3103 |
| 434 | 20250220 | 112000 | 290508841500 | 216000 | 216500 | 216500 | 216000 | 2116 |
| 435 | 20250220 | 111900 | 290051611000 | 216000 | 216500 | 216500 | 216000 | 2016 |
| 436 | 20250220 | 111800 | 289615762000 | 216000 | 216500 | 217000 | 216000 | 41216 |
| 437 | 20250220 | 111700 | 280693768000 | 216500 | 216500 | 217000 | 216500 | 1475 |
| 438 | 20250220 | 111600 | 280373877500 | 217000 | 217000 | 217000 | 216500 | 1347 |
| 439 | 20250220 | 111500 | 280081747000 | 217000 | 216500 | 217000 | 216500 | 1518 |
| 440 | 20250220 | 111400 | 279752597500 | 216500 | 216500 | 217000 | 216500 | 8711 |
| 441 | 20250220 | 111300 | 277865253500 | 217000 | 218000 | 218000 | 216500 | 49731 |
| 442 | 20250220 | 111200 | 267058421500 | 218000 | 218000 | 218000 | 217500 | 1289 |
| 443 | 20250220 | 111100 | 266777654500 | 218000 | 218000 | 218000 | 217500 | 2124 |
| 444 | 20250220 | 111000 | 266314819000 | 218000 | 218000 | 218000 | 217500 | 2607 |
| 445 | 20250220 | 110900 | 265746685000 | 218000 | 217500 | 218000 | 217500 | 3093 |
| 446 | 20250220 | 110800 | 265072743000 | 217500 | 218000 | 218000 | 217500 | 11231 |
| 447 | 20250220 | 110700 | 262624500500 | 218000 | 217500 | 218000 | 217500 | 8175 |
| 448 | 20250220 | 110600 | 260842735000 | 218000 | 218000 | 218000 | 217500 | 2795 |
| 449 | 20250220 | 110500 | 260233743000 | 218000 | 218000 | 218000 | 217500 | 5019 |
| 450 | 20250220 | 110400 | 259139781500 | 218000 | 218000 | 218000 | 217500 | 2358 |
| 451 | 20250220 | 110300 | 258626029000 | 218000 | 217500 | 218000 | 217500 | 2320 |
| 452 | 20250220 | 110200 | 258120464000 | 218000 | 218000 | 218000 | 217500 | 18061 |
| 453 | 20250220 | 110100 | 254183440000 | 218000 | 218000 | 218000 | 217500 | 8849 |
| 454 | 20250220 | 110000 | 252254711000 | 217500 | 217500 | 218000 | 217500 | 5482 |
| 455 | 20250220 | 105900 | 251061537500 | 217000 | 217500 | 217500 | 217000 | 1366 |
| 456 | 20250220 | 105800 | 250764754500 | 217500 | 217000 | 217500 | 217000 | 2670 |
| 457 | 20250220 | 105700 | 250184137500 | 217500 | 217000 | 217500 | 217000 | 1907 |
| 458 | 20250220 | 105600 | 249769682000 | 217500 | 217000 | 217500 | 217000 | 2569 |
| 459 | 20250220 | 105500 | 249211135500 | 217000 | 217500 | 217500 | 217000 | 2883 |
| 460 | 20250220 | 105400 | 248584318000 | 217500 | 217000 | 217500 | 217000 | 11106 |
| 461 | 20250220 | 105300 | 246170507500 | 217000 | 217500 | 217500 | 216500 | 6810 |
| 462 | 20250220 | 105200 | 244692327500 | 217000 | 217000 | 217500 | 217000 | 1311 |
| 463 | 20250220 | 105100 | 244407607500 | 217000 | 217500 | 218000 | 217000 | 7137 |
| 464 | 20250220 | 105000 | 242855790000 | 217500 | 218000 | 218000 | 217500 | 2439 |
| 465 | 20250220 | 104900 | 242324863000 | 218000 | 218000 | 218000 | 217500 | 2711 |
| 466 | 20250220 | 104800 | 241734605500 | 217500 | 217500 | 218000 | 217500 | 1519 |
| 467 | 20250220 | 104700 | 241403766000 | 218000 | 218000 | 218000 | 217000 | 4512 |
| 468 | 20250220 | 104600 | 240422296000 | 217500 | 217000 | 218000 | 217000 | 5021 |
| 469 | 20250220 | 104500 | 239329943000 | 217500 | 217500 | 218000 | 217000 | 4203 |
| 470 | 20250220 | 104400 | 238415852000 | 217500 | 216500 | 218000 | 216500 | 14959 |
| 471 | 20250220 | 104300 | 235167789000 | 217000 | 217000 | 217500 | 216500 | 8876 |
| 472 | 20250220 | 104200 | 233241699000 | 217500 | 217500 | 217500 | 217000 | 5440 |
| 473 | 20250220 | 104100 | 232061032500 | 217500 | 217000 | 217500 | 217000 | 5041 |
| 474 | 20250220 | 104000 | 230965712500 | 217000 | 217000 | 217500 | 217000 | 26340 |
| 475 | 20250220 | 103900 | 225242436500 | 217000 | 217500 | 217500 | 217000 | 1987 |
| 476 | 20250220 | 103800 | 224810543000 | 217000 | 217000 | 217500 | 217000 | 5974 |
| 477 | 20250220 | 103700 | 223511998000 | 217000 | 217000 | 217500 | 217000 | 2361 |
| 478 | 20250220 | 103600 | 222999051000 | 217000 | 217000 | 217500 | 217000 | 2904 |
| 479 | 20250220 | 103500 | 222368024500 | 217000 | 217500 | 217500 | 217000 | 6618 |
| 480 | 20250220 | 103400 | 220929349000 | 217500 | 217000 | 217500 | 217000 | 3020 |
| 481 | 20250220 | 103300 | 220273431000 | 217500 | 217000 | 217500 | 217000 | 2680 |
| 482 | 20250220 | 103200 | 219691569500 | 217000 | 216500 | 217500 | 216500 | 13244 |
| 483 | 20250220 | 103100 | 216817327500 | 216500 | 216500 | 217000 | 216500 | 3825 |
| 484 | 20250220 | 103000 | 215988888000 | 216500 | 216500 | 217000 | 216500 | 6882 |
| 485 | 20250220 | 102900 | 214498380000 | 216500 | 216500 | 217000 | 216500 | 3047 |
| 486 | 20250220 | 102800 | 213837775500 | 216500 | 217000 | 217000 | 216500 | 1220 |
| 487 | 20250220 | 102700 | 213573565500 | 217000 | 216500 | 217000 | 216500 | 927 |
| 488 | 20250220 | 102600 | 213372709500 | 216500 | 216500 | 217000 | 216500 | 876 |
| 489 | 20250220 | 102500 | 213182945000 | 216500 | 216500 | 217000 | 216500 | 4433 |
| 490 | 20250220 | 102400 | 212222143500 | 216500 | 217000 | 217000 | 216500 | 7561 |
| 491 | 20250220 | 102300 | 210584228500 | 216500 | 217000 | 217000 | 216500 | 3966 |
| 492 | 20250220 | 102200 | 209724556000 | 216500 | 216500 | 217000 | 216500 | 4197 |
| 493 | 20250220 | 102100 | 208814311500 | 217000 | 216500 | 217000 | 216500 | 1176 |
| 494 | 20250220 | 102000 | 208559518500 | 216500 | 217500 | 217500 | 216500 | 7030 |
| 495 | 20250220 | 101900 | 207034664000 | 217000 | 217000 | 217500 | 217000 | 8026 |
| 496 | 20250220 | 101800 | 205292440500 | 217000 | 217000 | 217500 | 217000 | 676 |
| 497 | 20250220 | 101700 | 205145669500 | 217000 | 216500 | 217500 | 216500 | 5805 |
| 498 | 20250220 | 101600 | 203885955500 | 216500 | 216000 | 217000 | 216000 | 19840 |
| 499 | 20250220 | 101500 | 199589348500 | 216000 | 216000 | 216500 | 216000 | 3438 |
| 500 | 20250220 | 101400 | 198846447000 | 216000 | 216000 | 216500 | 216000 | 2323 |
| 501 | 20250220 | 101300 | 198344555000 | 216000 | 216000 | 216500 | 216000 | 1873 |
| 502 | 20250220 | 101200 | 197939921500 | 216000 | 216500 | 216500 | 216000 | 5535 |
| 503 | 20250220 | 101100 | 196744303000 | 216000 | 216500 | 216500 | 216000 | 8103 |
| 504 | 20250220 | 101000 | 194993490000 | 216000 | 216000 | 216500 | 216000 | 2730 |
| 505 | 20250220 | 100900 | 194403636500 | 216000 | 216500 | 216500 | 216000 | 5344 |
| 506 | 20250220 | 100800 | 193248934500 | 216000 | 216000 | 216500 | 216000 | 4777 |
| 507 | 20250220 | 100700 | 192215926500 | 216000 | 216000 | 216500 | 216000 | 2168 |
| 508 | 20250220 | 100600 | 191747350500 | 216000 | 216000 | 216500 | 216000 | 2821 |
| 509 | 20250220 | 100500 | 191137697500 | 216000 | 216000 | 216500 | 216000 | 7521 |
| 510 | 20250220 | 100400 | 189513068000 | 216000 | 216000 | 216500 | 216000 | 15138 |
| 511 | 20250220 | 100300 | 186243066500 | 216000 | 216000 | 216500 | 216000 | 15474 |
| 512 | 20250220 | 100200 | 182900559500 | 216000 | 216000 | 216500 | 216000 | 3320 |
| 513 | 20250220 | 100100 | 182183243000 | 216000 | 216500 | 216500 | 216000 | 3644 |
| 514 | 20250220 | 100000 | 181396015500 | 216000 | 216000 | 216500 | 216000 | 3285 |
| 515 | 20250220 | 095900 | 180686025000 | 216500 | 216000 | 216500 | 216000 | 3310 |
| 516 | 20250220 | 095800 | 179970842000 | 216000 | 217000 | 217000 | 216000 | 21764 |
| 517 | 20250220 | 095700 | 175259998000 | 217000 | 216500 | 217000 | 216500 | 3717 |
| 518 | 20250220 | 095600 | 174454434000 | 216500 | 216500 | 217000 | 216000 | 15044 |
| 519 | 20250220 | 095500 | 171196759000 | 216000 | 216000 | 216500 | 216000 | 6215 |
| 520 | 20250220 | 095400 | 169854087000 | 216500 | 216500 | 217000 | 216000 | 8348 |
| 521 | 20250220 | 095300 | 168046580500 | 216500 | 217000 | 217000 | 216500 | 4680 |
| 522 | 20250220 | 095200 | 167033166500 | 217000 | 217500 | 217500 | 216500 | 14542 |
| 523 | 20250220 | 095100 | 163878509000 | 217000 | 217000 | 217500 | 217000 | 2989 |
| 524 | 20250220 | 095000 | 163229542000 | 217000 | 217500 | 217500 | 217000 | 4515 |
| 525 | 20250220 | 094900 | 162248862500 | 217000 | 217000 | 217500 | 217000 | 4626 |
| 526 | 20250220 | 094800 | 161244774500 | 217500 | 217500 | 217500 | 217000 | 4073 |
| 527 | 20250220 | 094700 | 160360316000 | 217000 | 217000 | 217500 | 217000 | 2806 |
| 528 | 20250220 | 094600 | 159750668000 | 217000 | 217500 | 217500 | 217000 | 4837 |
| 529 | 20250220 | 094500 | 158700602500 | 217000 | 217000 | 217500 | 217000 | 4670 |
| 530 | 20250220 | 094400 | 157685939000 | 217000 | 217500 | 217500 | 217000 | 2303 |
| 531 | 20250220 | 094300 | 157185894500 | 217000 | 217500 | 217500 | 217000 | 1880 |
| 532 | 20250220 | 094200 | 156777655000 | 217500 | 217000 | 217500 | 217000 | 14160 |
| 533 | 20250220 | 094100 | 153700383000 | 217000 | 217500 | 217500 | 217000 | 12529 |
| 534 | 20250220 | 094000 | 150981481000 | 217000 | 217500 | 217500 | 217000 | 1991 |
| 535 | 20250220 | 093900 | 150549167500 | 217000 | 217000 | 217500 | 217000 | 6801 |
| 536 | 20250220 | 093800 | 149072680500 | 217500 | 217500 | 217500 | 217000 | 12231 |
| 537 | 20250220 | 093700 | 146418216000 | 217000 | 217000 | 217500 | 217000 | 2609 |
| 538 | 20250220 | 093600 | 145851717500 | 217500 | 217000 | 217500 | 217000 | 2661 |
| 539 | 20250220 | 093500 | 145273723500 | 217500 | 217000 | 217500 | 217000 | 3874 |
| 540 | 20250220 | 093400 | 144431497000 | 217000 | 217000 | 217500 | 217000 | 1965 |
| 541 | 20250220 | 093300 | 144004816500 | 217500 | 217500 | 217500 | 217000 | 4291 |
| 542 | 20250220 | 093200 | 143072400000 | 217500 | 217500 | 217500 | 217000 | 3675 |
| 543 | 20250220 | 093100 | 142273903500 | 217500 | 216500 | 217500 | 216000 | 23086 |
| 544 | 20250220 | 093000 | 137269754500 | 216500 | 216500 | 217000 | 216000 | 43358 |
| 545 | 20250220 | 092900 | 127887182500 | 217000 | 216500 | 217000 | 216500 | 4342 |
| 546 | 20250220 | 092800 | 126946922500 | 216500 | 216500 | 217000 | 216500 | 4544 |
| 547 | 20250220 | 092700 | 125962944000 | 216500 | 217000 | 217500 | 216500 | 8876 |
| 548 | 20250220 | 092600 | 124037793000 | 217000 | 217000 | 217500 | 217000 | 3919 |
| 549 | 20250220 | 092500 | 123187198500 | 217500 | 217500 | 218000 | 217000 | 26410 |
| 550 | 20250220 | 092400 | 117452033000 | 217500 | 218000 | 218500 | 217500 | 18499 |
| 551 | 20250220 | 092300 | 113420533000 | 218000 | 218500 | 218500 | 218000 | 4816 |
| 552 | 20250220 | 092200 | 112369524000 | 218500 | 218000 | 218500 | 218000 | 5775 |
| 553 | 20250220 | 092100 | 111108820000 | 218000 | 218500 | 218500 | 218000 | 4428 |
| 554 | 20250220 | 092000 | 110141887000 | 218000 | 217500 | 218500 | 217500 | 8504 |
| 555 | 20250220 | 091900 | 108286934000 | 218000 | 218000 | 218000 | 217500 | 23836 |
| 556 | 20250220 | 091800 | 103092753500 | 218000 | 218000 | 218500 | 218000 | 5042 |
| 557 | 20250220 | 091700 | 101991676000 | 218500 | 218500 | 218500 | 218000 | 13462 |
| 558 | 20250220 | 091600 | 99052182500 | 218500 | 218500 | 218500 | 218000 | 7749 |
| 559 | 20250220 | 091500 | 97359578500 | 218500 | 218000 | 218500 | 217500 | 6635 |
| 560 | 20250220 | 091400 | 95912911500 | 218000 | 218000 | 218000 | 217500 | 5922 |
| 561 | 20250220 | 091300 | 94622499500 | 217500 | 218000 | 218500 | 217500 | 25110 |
| 562 | 20250220 | 091200 | 89144596500 | 218500 | 218000 | 218500 | 217500 | 21767 |
| 563 | 20250220 | 091100 | 84395799000 | 218000 | 217000 | 218000 | 217000 | 10615 |
| 564 | 20250220 | 091000 | 82086888000 | 217500 | 217500 | 217500 | 217000 | 8956 |
| 565 | 20250220 | 090900 | 80140220000 | 217000 | 217000 | 217500 | 217000 | 10034 |
| 566 | 20250220 | 090800 | 77958994000 | 217500 | 217000 | 217500 | 216500 | 11956 |
| 567 | 20250220 | 090700 | 75365290500 | 216500 | 216000 | 217000 | 216000 | 30701 |
| 568 | 20250220 | 090600 | 68714239000 | 216500 | 216500 | 217000 | 216000 | 15645 |
| 569 | 20250220 | 090500 | 65327600000 | 216500 | 217000 | 217500 | 216000 | 35188 |
| 570 | 20250220 | 090400 | 57704083000 | 217000 | 217000 | 217500 | 217000 | 9559 |
| 571 | 20250220 | 090300 | 55628734000 | 217000 | 217500 | 218000 | 217000 | 11578 |
| 572 | 20250220 | 090200 | 53113662000 | 217500 | 217500 | 218000 | 217500 | 26816 |
| 573 | 20250220 | 090100 | 47275990500 | 217500 | 217000 | 218500 | 217000 | 88692 |
| 574 | 20250220 | 090000 | 27970610000 | 217000 | 217000 | 217500 | 217000 | 128184 |