35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 185500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 11189 |
| 3 | 20250225 | 185400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 4 | 20250225 | 185300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 5 | 20250225 | 185200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 6 | 20250225 | 185100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 7 | 20250225 | 185000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 8 | 20250225 | 184900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 9 | 20250225 | 184800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 10 | 20250225 | 184700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 11 | 20250225 | 184600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 12 | 20250225 | 184500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 13 | 20250225 | 184400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 14 | 20250225 | 184300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 15 | 20250225 | 184200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 16 | 20250225 | 184100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 17 | 20250225 | 184000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 18 | 20250225 | 183900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 19 | 20250225 | 183800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 20 | 20250225 | 183700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 21 | 20250225 | 183600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 22 | 20250225 | 183500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 23 | 20250225 | 183400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 24 | 20250225 | 183300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 25 | 20250225 | 183200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 26 | 20250225 | 183100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 27 | 20250225 | 183000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 28 | 20250225 | 182900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 29 | 20250225 | 182800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 30 | 20250225 | 182700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 31 | 20250225 | 182600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 32 | 20250225 | 182500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 11189 |
| 33 | 20250225 | 182400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 34 | 20250225 | 182300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 35 | 20250225 | 182200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 36 | 20250225 | 182100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 37 | 20250225 | 182000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 38 | 20250225 | 181900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 39 | 20250225 | 181800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 40 | 20250225 | 181700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 41 | 20250225 | 181600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 42 | 20250225 | 181500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 43 | 20250225 | 181400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 44 | 20250225 | 181300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 45 | 20250225 | 181200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 46 | 20250225 | 181100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 47 | 20250225 | 181000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 48 | 20250225 | 180900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 49 | 20250225 | 180800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 50 | 20250225 | 180700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 51 | 20250225 | 180600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 52 | 20250225 | 180500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 53 | 20250225 | 180400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 54 | 20250225 | 180300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 55 | 20250225 | 180200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 56 | 20250225 | 180100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 57 | 20250225 | 180000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 58 | 20250225 | 175900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 59 | 20250225 | 175800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 60 | 20250225 | 175700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 61 | 20250225 | 175600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 62 | 20250225 | 175500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 11189 |
| 63 | 20250225 | 175400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 64 | 20250225 | 175300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 65 | 20250225 | 175200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 66 | 20250225 | 175100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 67 | 20250225 | 175000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 68 | 20250225 | 174900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 69 | 20250225 | 174800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 70 | 20250225 | 174700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 71 | 20250225 | 174600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 72 | 20250225 | 174500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 73 | 20250225 | 174400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 74 | 20250225 | 174300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 75 | 20250225 | 174200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 76 | 20250225 | 174100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 77 | 20250225 | 174000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 78 | 20250225 | 173900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 79 | 20250225 | 173800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 80 | 20250225 | 173700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 81 | 20250225 | 173600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 82 | 20250225 | 173500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 83 | 20250225 | 173400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 84 | 20250225 | 173300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 85 | 20250225 | 173200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 86 | 20250225 | 173100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 87 | 20250225 | 173000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 88 | 20250225 | 172900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 89 | 20250225 | 172800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 90 | 20250225 | 172700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 91 | 20250225 | 172600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 92 | 20250225 | 172500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 11189 |
| 93 | 20250225 | 172400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 94 | 20250225 | 172300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 95 | 20250225 | 172200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 96 | 20250225 | 172100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 97 | 20250225 | 172000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 98 | 20250225 | 171900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 99 | 20250225 | 171800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 100 | 20250225 | 171700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 101 | 20250225 | 171600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 102 | 20250225 | 171500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 103 | 20250225 | 171400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 104 | 20250225 | 171300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 105 | 20250225 | 171200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 106 | 20250225 | 171100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 107 | 20250225 | 171000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 108 | 20250225 | 170900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 109 | 20250225 | 170800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 110 | 20250225 | 170700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 111 | 20250225 | 170600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 112 | 20250225 | 170500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 113 | 20250225 | 170400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 114 | 20250225 | 170300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 115 | 20250225 | 170200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 116 | 20250225 | 170100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 117 | 20250225 | 170000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 118 | 20250225 | 165900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 119 | 20250225 | 165800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 120 | 20250225 | 165700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 121 | 20250225 | 165600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 122 | 20250225 | 165500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 11189 |
| 123 | 20250225 | 165400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 124 | 20250225 | 165300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 125 | 20250225 | 165200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 126 | 20250225 | 165100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 127 | 20250225 | 165000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 128 | 20250225 | 164900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 129 | 20250225 | 164800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 130 | 20250225 | 164700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 131 | 20250225 | 164600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 132 | 20250225 | 164500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 133 | 20250225 | 164400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 134 | 20250225 | 164300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 135 | 20250225 | 164200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 136 | 20250225 | 164100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 137 | 20250225 | 164000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 138 | 20250225 | 163900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 139 | 20250225 | 163800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 140 | 20250225 | 163700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 141 | 20250225 | 163600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 142 | 20250225 | 163500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 143 | 20250225 | 163400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 144 | 20250225 | 163300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 145 | 20250225 | 163200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 146 | 20250225 | 163100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 147 | 20250225 | 163000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 148 | 20250225 | 162900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 149 | 20250225 | 162800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 150 | 20250225 | 162700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 151 | 20250225 | 162600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 152 | 20250225 | 162500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 11189 |
| 153 | 20250225 | 162400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 154 | 20250225 | 162300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 155 | 20250225 | 162200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 156 | 20250225 | 162100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 157 | 20250225 | 162000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 158 | 20250225 | 161900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 159 | 20250225 | 161800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 160 | 20250225 | 161700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 161 | 20250225 | 161600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 162 | 20250225 | 161500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 163 | 20250225 | 161400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 164 | 20250225 | 161300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 165 | 20250225 | 161200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 166 | 20250225 | 161100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 167 | 20250225 | 161000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 168 | 20250225 | 160900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 169 | 20250225 | 160800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 170 | 20250225 | 160700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 171 | 20250225 | 160600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 172 | 20250225 | 160500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 173 | 20250225 | 160400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 174 | 20250225 | 160300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 175 | 20250225 | 160200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 176 | 20250225 | 160100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 177 | 20250225 | 160000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 178 | 20250225 | 155900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 179 | 20250225 | 155800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 180 | 20250225 | 155700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 181 | 20250225 | 155600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 182 | 20250225 | 155500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 11189 |
| 183 | 20250225 | 155400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 184 | 20250225 | 155300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 185 | 20250225 | 155200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 186 | 20250225 | 155100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 187 | 20250225 | 155000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 188 | 20250225 | 154900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 189 | 20250225 | 154800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 190 | 20250225 | 154700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 191 | 20250225 | 154600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 192 | 20250225 | 154500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 193 | 20250225 | 154400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 194 | 20250225 | 154300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 195 | 20250225 | 154200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 196 | 20250225 | 154100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 197 | 20250225 | 154000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 198 | 20250225 | 153900 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 199 | 20250225 | 153800 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 200 | 20250225 | 153700 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 201 | 20250225 | 153600 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 202 | 20250225 | 153500 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 203 | 20250225 | 153400 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 204 | 20250225 | 153300 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 205 | 20250225 | 153200 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 206 | 20250225 | 153100 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 0 |
| 207 | 20250225 | 153000 | 107330734500 | 259500 | 259500 | 259500 | 259500 | 11189 |
| 208 | 20250225 | 152900 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 209 | 20250225 | 152800 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 210 | 20250225 | 152700 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 211 | 20250225 | 152600 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 212 | 20250225 | 152500 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 213 | 20250225 | 152400 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 214 | 20250225 | 152300 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 215 | 20250225 | 152200 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 216 | 20250225 | 152100 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 217 | 20250225 | 152000 | 104427189000 | 260000 | 260000 | 260000 | 260000 | 0 |
| 218 | 20250225 | 151900 | 104427189000 | 260000 | 259000 | 260000 | 259000 | 3006 |
| 219 | 20250225 | 151800 | 103646768000 | 259500 | 259500 | 259500 | 259000 | 715 |
| 220 | 20250225 | 151700 | 103461491500 | 259500 | 259000 | 259500 | 259000 | 504 |
| 221 | 20250225 | 151600 | 103330920000 | 259000 | 259000 | 259500 | 259000 | 509 |
| 222 | 20250225 | 151500 | 103198952000 | 259000 | 259500 | 259500 | 259000 | 475 |
| 223 | 20250225 | 151400 | 103075750500 | 259500 | 260000 | 260000 | 259000 | 623 |
| 224 | 20250225 | 151300 | 102914126000 | 259500 | 259500 | 260000 | 259000 | 1173 |
| 225 | 20250225 | 151200 | 102609726000 | 259000 | 259500 | 259500 | 259000 | 594 |
| 226 | 20250225 | 151100 | 102455683500 | 259500 | 259500 | 259500 | 259000 | 2007 |
| 227 | 20250225 | 151000 | 101935470000 | 259000 | 259000 | 259500 | 259000 | 263 |
| 228 | 20250225 | 150900 | 101867319500 | 259000 | 259500 | 259500 | 259000 | 340 |
| 229 | 20250225 | 150800 | 101779189500 | 259500 | 259000 | 259500 | 259000 | 632 |
| 230 | 20250225 | 150700 | 101615233000 | 259500 | 259000 | 259500 | 259000 | 315 |
| 231 | 20250225 | 150600 | 101533600500 | 259000 | 259500 | 259500 | 259000 | 423 |
| 232 | 20250225 | 150500 | 101424028000 | 259500 | 258500 | 259500 | 258500 | 1676 |
| 233 | 20250225 | 150400 | 100989943500 | 258500 | 258500 | 259000 | 258500 | 252 |
| 234 | 20250225 | 150300 | 100924794500 | 258500 | 258500 | 259000 | 258500 | 2130 |
| 235 | 20250225 | 150200 | 100374107000 | 259000 | 258500 | 259000 | 258500 | 642 |
| 236 | 20250225 | 150100 | 100208108000 | 258500 | 258500 | 259000 | 258500 | 339 |
| 237 | 20250225 | 150000 | 100120370000 | 258500 | 259000 | 259500 | 258500 | 1097 |
| 238 | 20250225 | 145900 | 99836256000 | 259000 | 259000 | 259500 | 259000 | 279 |
| 239 | 20250225 | 145800 | 99763980500 | 259500 | 259000 | 259500 | 259000 | 936 |
| 240 | 20250225 | 145700 | 99521339000 | 259000 | 259000 | 259500 | 259000 | 1571 |
| 241 | 20250225 | 145600 | 99114433000 | 259000 | 259000 | 259500 | 259000 | 393 |
| 242 | 20250225 | 145500 | 99012624500 | 259000 | 259000 | 259500 | 259000 | 582 |
| 243 | 20250225 | 145400 | 98861873000 | 259500 | 259000 | 259500 | 259000 | 590 |
| 244 | 20250225 | 145300 | 98709031000 | 259000 | 259000 | 259500 | 259000 | 259 |
| 245 | 20250225 | 145200 | 98641938500 | 259000 | 259000 | 259500 | 258500 | 414 |
| 246 | 20250225 | 145100 | 98534728500 | 258500 | 259500 | 259500 | 258500 | 1104 |
| 247 | 20250225 | 145000 | 98248787000 | 259000 | 259000 | 259500 | 259000 | 579 |
| 248 | 20250225 | 144900 | 98098812500 | 259000 | 259000 | 259500 | 258500 | 870 |
| 249 | 20250225 | 144800 | 97873626500 | 259000 | 259500 | 260000 | 259000 | 2399 |
| 250 | 20250225 | 144700 | 97251987500 | 259500 | 259500 | 260000 | 259500 | 512 |
| 251 | 20250225 | 144600 | 97119110500 | 260000 | 259500 | 260000 | 259500 | 305 |
| 252 | 20250225 | 144500 | 97039945000 | 260000 | 260000 | 260000 | 259500 | 182 |
| 253 | 20250225 | 144400 | 96992671500 | 259500 | 261000 | 261000 | 259500 | 1792 |
| 254 | 20250225 | 144300 | 96526781000 | 260000 | 260500 | 261000 | 260000 | 1396 |
| 255 | 20250225 | 144200 | 96163185000 | 260000 | 260000 | 260500 | 260000 | 202 |
| 256 | 20250225 | 144100 | 96110627500 | 260500 | 260000 | 260500 | 260000 | 218 |
| 257 | 20250225 | 144000 | 96053907000 | 260500 | 260000 | 260500 | 260000 | 436 |
| 258 | 20250225 | 143900 | 95940397500 | 260000 | 260000 | 260500 | 260000 | 394 |
| 259 | 20250225 | 143800 | 95837891000 | 260500 | 259500 | 260500 | 259500 | 757 |
| 260 | 20250225 | 143700 | 95641094500 | 260000 | 259500 | 260000 | 259500 | 469 |
| 261 | 20250225 | 143600 | 95519207500 | 259500 | 260000 | 260000 | 259500 | 523 |
| 262 | 20250225 | 143500 | 95383435500 | 259500 | 259000 | 260000 | 259000 | 888 |
| 263 | 20250225 | 143400 | 95153018500 | 259000 | 259000 | 259500 | 259000 | 502 |
| 264 | 20250225 | 143300 | 95022844500 | 259500 | 259500 | 259500 | 259000 | 330 |
| 265 | 20250225 | 143200 | 94937351500 | 259500 | 259000 | 259500 | 259000 | 295 |
| 266 | 20250225 | 143100 | 94860885000 | 259000 | 259000 | 259500 | 259000 | 345 |
| 267 | 20250225 | 143000 | 94771421000 | 259000 | 259500 | 259500 | 259000 | 267 |
| 268 | 20250225 | 142900 | 94702204500 | 259000 | 259000 | 259500 | 259000 | 634 |
| 269 | 20250225 | 142800 | 94537964000 | 259500 | 259000 | 260000 | 259000 | 224 |
| 270 | 20250225 | 142700 | 94479875500 | 259000 | 259500 | 260000 | 259000 | 444 |
| 271 | 20250225 | 142600 | 94364711500 | 259500 | 259500 | 260000 | 259500 | 217 |
| 272 | 20250225 | 142500 | 94308376500 | 259500 | 259500 | 260000 | 259500 | 243 |
| 273 | 20250225 | 142400 | 94245304000 | 260000 | 259500 | 260000 | 259000 | 287 |
| 274 | 20250225 | 142300 | 94170821000 | 259000 | 259500 | 260000 | 259000 | 682 |
| 275 | 20250225 | 142200 | 93993841500 | 259500 | 259500 | 260000 | 259000 | 494 |
| 276 | 20250225 | 142100 | 93865638000 | 259500 | 259500 | 260000 | 259500 | 500 |
| 277 | 20250225 | 142000 | 93735852500 | 259500 | 259500 | 260000 | 259500 | 1233 |
| 278 | 20250225 | 141900 | 93415617500 | 260000 | 260500 | 260500 | 259500 | 1464 |
| 279 | 20250225 | 141800 | 93035003500 | 260500 | 260500 | 261000 | 260000 | 1150 |
| 280 | 20250225 | 141700 | 92735407500 | 261000 | 260500 | 261000 | 260500 | 465 |
| 281 | 20250225 | 141600 | 92614183500 | 260500 | 261000 | 261000 | 260500 | 151 |
| 282 | 20250225 | 141500 | 92574837500 | 261000 | 260500 | 261000 | 260500 | 537 |
| 283 | 20250225 | 141400 | 92434802500 | 261000 | 260500 | 261000 | 260500 | 227 |
| 284 | 20250225 | 141300 | 92375632500 | 260500 | 260500 | 261000 | 260000 | 606 |
| 285 | 20250225 | 141200 | 92217797000 | 260500 | 261000 | 261000 | 260500 | 245 |
| 286 | 20250225 | 141100 | 92153944500 | 260500 | 260500 | 261000 | 260000 | 543 |
| 287 | 20250225 | 141000 | 92012523500 | 260500 | 260000 | 260500 | 260000 | 366 |
| 288 | 20250225 | 140900 | 91917234000 | 260500 | 260000 | 260500 | 260000 | 355 |
| 289 | 20250225 | 140800 | 91824818000 | 260000 | 260500 | 260500 | 260000 | 409 |
| 290 | 20250225 | 140700 | 91718387000 | 260000 | 260500 | 260500 | 260000 | 349 |
| 291 | 20250225 | 140600 | 91627572000 | 260000 | 260500 | 260500 | 260000 | 241 |
| 292 | 20250225 | 140500 | 91564835000 | 260000 | 260000 | 260500 | 260000 | 731 |
| 293 | 20250225 | 140400 | 91374494000 | 260000 | 260000 | 260500 | 260000 | 226 |
| 294 | 20250225 | 140300 | 91315666500 | 260500 | 260000 | 260500 | 260000 | 112 |
| 295 | 20250225 | 140200 | 91286532500 | 260000 | 260000 | 261000 | 260000 | 702 |
| 296 | 20250225 | 140100 | 91103708000 | 260000 | 260500 | 261000 | 260000 | 764 |
| 297 | 20250225 | 140000 | 90904728000 | 260500 | 260000 | 260500 | 260000 | 169 |
| 298 | 20250225 | 135900 | 90860773500 | 260500 | 260000 | 260500 | 260000 | 735 |
| 299 | 20250225 | 135800 | 90669533500 | 260500 | 260000 | 260500 | 260000 | 207 |
| 300 | 20250225 | 135700 | 90615660500 | 260000 | 260500 | 261000 | 260000 | 763 |
| 301 | 20250225 | 135600 | 90416900000 | 260500 | 261000 | 261000 | 260500 | 351 |
| 302 | 20250225 | 135500 | 90325410000 | 261000 | 260500 | 261000 | 260500 | 219 |
| 303 | 20250225 | 135400 | 90268298000 | 260500 | 261500 | 261500 | 260500 | 1545 |
| 304 | 20250225 | 135300 | 89864908000 | 261000 | 261000 | 262000 | 261000 | 555 |
| 305 | 20250225 | 135200 | 89719878000 | 261000 | 261000 | 261500 | 261000 | 150 |
| 306 | 20250225 | 135100 | 89680692000 | 261000 | 262500 | 262500 | 261000 | 1829 |
| 307 | 20250225 | 135000 | 89201635000 | 262000 | 262500 | 262500 | 262000 | 652 |
| 308 | 20250225 | 134900 | 89030563500 | 262500 | 261000 | 262500 | 261000 | 3602 |
| 309 | 20250225 | 134800 | 88087505000 | 261000 | 261000 | 261500 | 261000 | 391 |
| 310 | 20250225 | 134700 | 87985445500 | 261000 | 261000 | 261500 | 261000 | 216 |
| 311 | 20250225 | 134600 | 87929051500 | 261000 | 261500 | 261500 | 261000 | 84 |
| 312 | 20250225 | 134500 | 87907119000 | 261000 | 261000 | 261500 | 261000 | 215 |
| 313 | 20250225 | 134400 | 87850990000 | 261000 | 260000 | 261500 | 260000 | 622 |
| 314 | 20250225 | 134300 | 87688792500 | 260000 | 261000 | 261000 | 260000 | 848 |
| 315 | 20250225 | 134200 | 87467958500 | 261000 | 261500 | 261500 | 260500 | 755 |
| 316 | 20250225 | 134100 | 87270905000 | 261000 | 261000 | 261500 | 261000 | 209 |
| 317 | 20250225 | 134000 | 87216327500 | 261500 | 261000 | 261500 | 261000 | 140 |
| 318 | 20250225 | 133900 | 87179760500 | 261000 | 261000 | 261500 | 261000 | 296 |
| 319 | 20250225 | 133800 | 87102405500 | 261000 | 261000 | 261500 | 260500 | 929 |
| 320 | 20250225 | 133700 | 86859931000 | 260500 | 261500 | 261500 | 260500 | 922 |
| 321 | 20250225 | 133600 | 86619311000 | 261000 | 261500 | 261500 | 261000 | 430 |
| 322 | 20250225 | 133500 | 86506929000 | 261000 | 261000 | 261500 | 261000 | 173 |
| 323 | 20250225 | 133400 | 86461735000 | 261500 | 261000 | 261500 | 261000 | 587 |
| 324 | 20250225 | 133300 | 86308348000 | 261000 | 261500 | 261500 | 260500 | 918 |
| 325 | 20250225 | 133200 | 86068717000 | 261500 | 261500 | 261500 | 261000 | 241 |
| 326 | 20250225 | 133100 | 86005758500 | 261500 | 261000 | 261500 | 261000 | 349 |
| 327 | 20250225 | 133000 | 85914541000 | 261000 | 261000 | 261500 | 260500 | 1051 |
| 328 | 20250225 | 132900 | 85640285500 | 261000 | 260500 | 261000 | 260500 | 107 |
| 329 | 20250225 | 132800 | 85612394000 | 260500 | 261000 | 261500 | 260500 | 598 |
| 330 | 20250225 | 132700 | 85456399500 | 261000 | 261500 | 261500 | 261000 | 1128 |
| 331 | 20250225 | 132600 | 85161600000 | 261000 | 261500 | 261500 | 261000 | 537 |
| 332 | 20250225 | 132500 | 85021299000 | 261000 | 261500 | 262000 | 261000 | 189 |
| 333 | 20250225 | 132400 | 84971926500 | 261500 | 261500 | 262000 | 261000 | 1643 |
| 334 | 20250225 | 132300 | 84542239500 | 261500 | 261000 | 261500 | 261000 | 900 |
| 335 | 20250225 | 132200 | 84306956000 | 261500 | 261000 | 261500 | 260500 | 3431 |
| 336 | 20250225 | 132100 | 83410927000 | 261000 | 260500 | 261000 | 260500 | 149 |
| 337 | 20250225 | 132000 | 83372053500 | 261000 | 259500 | 261000 | 259500 | 2650 |
| 338 | 20250225 | 131900 | 82682332000 | 259500 | 260000 | 260000 | 259500 | 139 |
| 339 | 20250225 | 131800 | 82646251000 | 260000 | 259500 | 260000 | 259500 | 116 |
| 340 | 20250225 | 131700 | 82616105500 | 260000 | 260000 | 260500 | 259500 | 823 |
| 341 | 20250225 | 131600 | 82402173000 | 260000 | 260000 | 260500 | 260000 | 157 |
| 342 | 20250225 | 131500 | 82361314000 | 260000 | 260000 | 260500 | 260000 | 110 |
| 343 | 20250225 | 131400 | 82332679500 | 260000 | 259500 | 260500 | 259500 | 1216 |
| 344 | 20250225 | 131300 | 82016556000 | 260000 | 260000 | 260000 | 259500 | 592 |
| 345 | 20250225 | 131200 | 81862726000 | 260000 | 259500 | 260000 | 259500 | 190 |
| 346 | 20250225 | 131100 | 81813399500 | 260000 | 259500 | 260000 | 259000 | 133 |
| 347 | 20250225 | 131000 | 81778907000 | 259500 | 259000 | 260000 | 259000 | 135 |
| 348 | 20250225 | 130900 | 81743896000 | 259500 | 259000 | 259500 | 259000 | 879 |
| 349 | 20250225 | 130800 | 81515820000 | 258500 | 259000 | 259500 | 258500 | 290 |
| 350 | 20250225 | 130700 | 81440657000 | 259000 | 259000 | 259500 | 259000 | 338 |
| 351 | 20250225 | 130600 | 81353031000 | 259500 | 259000 | 259500 | 258500 | 443 |
| 352 | 20250225 | 130500 | 81238290000 | 259000 | 259000 | 259500 | 259000 | 91 |
| 353 | 20250225 | 130400 | 81214716000 | 259000 | 259000 | 259500 | 259000 | 518 |
| 354 | 20250225 | 130300 | 81080549500 | 259000 | 259500 | 259500 | 259000 | 195 |
| 355 | 20250225 | 130200 | 81030042000 | 259000 | 259000 | 259500 | 259000 | 316 |
| 356 | 20250225 | 130100 | 80948123500 | 259000 | 259000 | 259500 | 259000 | 53 |
| 357 | 20250225 | 130000 | 80934390500 | 259000 | 258500 | 259500 | 258500 | 544 |
| 358 | 20250225 | 125900 | 80793527000 | 259000 | 258500 | 259000 | 258500 | 191 |
| 359 | 20250225 | 125800 | 80744147000 | 258500 | 258500 | 259000 | 258000 | 594 |
| 360 | 20250225 | 125700 | 80590682500 | 258500 | 258000 | 258500 | 258000 | 233 |
| 361 | 20250225 | 125600 | 80530546000 | 258000 | 258000 | 258500 | 258000 | 1332 |
| 362 | 20250225 | 125500 | 80186877500 | 258000 | 258500 | 258500 | 258000 | 117 |
| 363 | 20250225 | 125400 | 80156684500 | 258500 | 258000 | 258500 | 258000 | 130 |
| 364 | 20250225 | 125300 | 80123110500 | 258000 | 258000 | 258500 | 258000 | 396 |
| 365 | 20250225 | 125200 | 80020934500 | 258000 | 258500 | 258500 | 258000 | 558 |
| 366 | 20250225 | 125100 | 79876768000 | 258500 | 259000 | 259000 | 258500 | 322 |
| 367 | 20250225 | 125000 | 79793519500 | 258500 | 258500 | 259000 | 258500 | 115 |
| 368 | 20250225 | 124900 | 79763770000 | 258500 | 258500 | 259000 | 258500 | 157 |
| 369 | 20250225 | 124800 | 79723174000 | 258500 | 258000 | 259000 | 258000 | 453 |
| 370 | 20250225 | 124700 | 79606094000 | 258000 | 259000 | 259000 | 258000 | 186 |
| 371 | 20250225 | 124600 | 79558037000 | 258500 | 258500 | 259000 | 258500 | 249 |
| 372 | 20250225 | 124500 | 79493666500 | 258500 | 259000 | 259000 | 258500 | 1271 |
| 373 | 20250225 | 124400 | 79164505500 | 258500 | 258500 | 259000 | 258500 | 404 |
| 374 | 20250225 | 124300 | 79060062000 | 258500 | 259000 | 259000 | 258500 | 297 |
| 375 | 20250225 | 124200 | 78983279000 | 259000 | 258500 | 259000 | 258500 | 120 |
| 376 | 20250225 | 124100 | 78952251000 | 258500 | 259000 | 259000 | 258500 | 85 |
| 377 | 20250225 | 124000 | 78930261500 | 259000 | 259000 | 259500 | 258500 | 1462 |
| 378 | 20250225 | 123900 | 78551595000 | 259000 | 259000 | 259500 | 259000 | 67 |
| 379 | 20250225 | 123800 | 78534228500 | 259000 | 259000 | 259500 | 259000 | 186 |
| 380 | 20250225 | 123700 | 78486049000 | 259500 | 259000 | 259500 | 259000 | 171 |
| 381 | 20250225 | 123600 | 78441743500 | 259000 | 259500 | 259500 | 259000 | 137 |
| 382 | 20250225 | 123500 | 78406254000 | 259000 | 259500 | 259500 | 259000 | 243 |
| 383 | 20250225 | 123400 | 78343309500 | 259000 | 259000 | 259500 | 259000 | 143 |
| 384 | 20250225 | 123300 | 78306262500 | 259500 | 259500 | 260000 | 259000 | 253 |
| 385 | 20250225 | 123200 | 78240637000 | 259500 | 259500 | 260000 | 259000 | 379 |
| 386 | 20250225 | 123100 | 78142281500 | 260000 | 259500 | 260000 | 259000 | 433 |
| 387 | 20250225 | 123000 | 78029908500 | 259500 | 259000 | 259500 | 259000 | 94 |
| 388 | 20250225 | 122900 | 78005554000 | 259000 | 259000 | 259500 | 259000 | 59 |
| 389 | 20250225 | 122800 | 77990266000 | 259000 | 259000 | 259500 | 259000 | 272 |
| 390 | 20250225 | 122700 | 77919786500 | 259000 | 259500 | 259500 | 259000 | 276 |
| 391 | 20250225 | 122600 | 77848247500 | 259000 | 259000 | 259500 | 259000 | 62 |
| 392 | 20250225 | 122500 | 77832183000 | 259000 | 259500 | 260000 | 259000 | 161 |
| 393 | 20250225 | 122400 | 77790421000 | 260000 | 259500 | 260000 | 259500 | 141 |
| 394 | 20250225 | 122300 | 77753811500 | 259500 | 259500 | 260000 | 259500 | 263 |
| 395 | 20250225 | 122200 | 77685557000 | 259500 | 259000 | 259500 | 259000 | 392 |
| 396 | 20250225 | 122100 | 77583906000 | 259000 | 259000 | 259500 | 259000 | 110 |
| 397 | 20250225 | 122000 | 77555399000 | 259000 | 259000 | 260000 | 259000 | 78 |
| 398 | 20250225 | 121900 | 77535173000 | 259500 | 259500 | 260000 | 258500 | 853 |
| 399 | 20250225 | 121800 | 77313983500 | 259500 | 260000 | 260000 | 259000 | 1102 |
| 400 | 20250225 | 121700 | 77028219500 | 260000 | 259500 | 260000 | 259000 | 355 |
| 401 | 20250225 | 121600 | 76936085000 | 259500 | 260000 | 260000 | 259500 | 263 |
| 402 | 20250225 | 121500 | 76867812500 | 260000 | 259500 | 260000 | 259500 | 224 |
| 403 | 20250225 | 121400 | 76809656000 | 259500 | 259500 | 260000 | 259500 | 504 |
| 404 | 20250225 | 121300 | 76678859500 | 260000 | 259500 | 260000 | 259000 | 829 |
| 405 | 20250225 | 121200 | 76463782500 | 259500 | 259500 | 260000 | 259000 | 457 |
| 406 | 20250225 | 121100 | 76345200000 | 259000 | 260000 | 260000 | 259000 | 1184 |
| 407 | 20250225 | 121000 | 76037827500 | 260000 | 260000 | 260000 | 259500 | 362 |
| 408 | 20250225 | 120900 | 75943767500 | 259500 | 260000 | 260500 | 259500 | 569 |
| 409 | 20250225 | 120800 | 75795825500 | 260000 | 260000 | 260500 | 260000 | 401 |
| 410 | 20250225 | 120700 | 75691553000 | 260000 | 260500 | 260500 | 260000 | 72 |
| 411 | 20250225 | 120600 | 75672825500 | 260000 | 260500 | 260500 | 260000 | 189 |
| 412 | 20250225 | 120500 | 75623645500 | 260500 | 260500 | 260500 | 260000 | 310 |
| 413 | 20250225 | 120400 | 75542961500 | 260000 | 260500 | 260500 | 260000 | 251 |
| 414 | 20250225 | 120300 | 75477657500 | 260500 | 260000 | 260500 | 260000 | 166 |
| 415 | 20250225 | 120200 | 75434487500 | 260000 | 259500 | 260500 | 259000 | 2573 |
| 416 | 20250225 | 120100 | 74765767500 | 259000 | 259500 | 259500 | 259000 | 183 |
| 417 | 20250225 | 120000 | 74718342500 | 259000 | 259000 | 259500 | 259000 | 179 |
| 418 | 20250225 | 115900 | 74671941000 | 259000 | 259000 | 259500 | 259000 | 58 |
| 419 | 20250225 | 115800 | 74656906500 | 259500 | 259000 | 259500 | 259000 | 338 |
| 420 | 20250225 | 115700 | 74569350000 | 259500 | 259500 | 260000 | 259000 | 785 |
| 421 | 20250225 | 115600 | 74365641500 | 259500 | 259000 | 259500 | 259000 | 79 |
| 422 | 20250225 | 115500 | 74345169000 | 259000 | 259000 | 259500 | 259000 | 409 |
| 423 | 20250225 | 115400 | 74239069500 | 259000 | 259000 | 259500 | 258500 | 841 |
| 424 | 20250225 | 115300 | 74021253000 | 259000 | 259000 | 259500 | 259000 | 362 |
| 425 | 20250225 | 115200 | 73927479000 | 259500 | 259000 | 259500 | 259000 | 96 |
| 426 | 20250225 | 115100 | 73902603000 | 259000 | 259000 | 259500 | 259000 | 254 |
| 427 | 20250225 | 115000 | 73836789500 | 259000 | 259000 | 259500 | 259000 | 109 |
| 428 | 20250225 | 114900 | 73808548000 | 259500 | 259000 | 259500 | 259000 | 77 |
| 429 | 20250225 | 114800 | 73788597500 | 259000 | 259500 | 259500 | 259000 | 70 |
| 430 | 20250225 | 114700 | 73770455500 | 259000 | 259000 | 259500 | 259000 | 251 |
| 431 | 20250225 | 114600 | 73705386000 | 259500 | 259000 | 259500 | 259000 | 113 |
| 432 | 20250225 | 114500 | 73676104000 | 259000 | 259000 | 259500 | 259000 | 214 |
| 433 | 20250225 | 114400 | 73620644000 | 259500 | 259000 | 259500 | 258500 | 817 |
| 434 | 20250225 | 114300 | 73409046000 | 259000 | 259000 | 259000 | 258500 | 117 |
| 435 | 20250225 | 114200 | 73378788000 | 259000 | 258500 | 259000 | 258500 | 191 |
| 436 | 20250225 | 114100 | 73329327000 | 258500 | 258500 | 259000 | 258500 | 127 |
| 437 | 20250225 | 114000 | 73296489000 | 258500 | 258500 | 259000 | 258500 | 290 |
| 438 | 20250225 | 113900 | 73221514500 | 259000 | 258500 | 259000 | 258500 | 395 |
| 439 | 20250225 | 113800 | 73119331000 | 258500 | 258500 | 259000 | 258500 | 142 |
| 440 | 20250225 | 113700 | 73082607000 | 258500 | 258000 | 259000 | 258000 | 441 |
| 441 | 20250225 | 113600 | 72968585500 | 258000 | 258000 | 258500 | 258000 | 217 |
| 442 | 20250225 | 113500 | 72912591500 | 258000 | 258000 | 258500 | 258000 | 102 |
| 443 | 20250225 | 113400 | 72886268500 | 258000 | 258000 | 258500 | 258000 | 140 |
| 444 | 20250225 | 113300 | 72850142500 | 258500 | 258500 | 258500 | 258000 | 52 |
| 445 | 20250225 | 113200 | 72836714500 | 258000 | 258500 | 259000 | 258000 | 1117 |
| 446 | 20250225 | 113100 | 72548393000 | 258500 | 258000 | 259000 | 258000 | 304 |
| 447 | 20250225 | 113000 | 72469858500 | 258000 | 258500 | 259000 | 258000 | 235 |
| 448 | 20250225 | 112900 | 72409112000 | 258500 | 258000 | 259000 | 258000 | 344 |
| 449 | 20250225 | 112800 | 72320206000 | 258500 | 259000 | 259500 | 258000 | 1849 |
| 450 | 20250225 | 112700 | 71841777500 | 259000 | 259000 | 259500 | 259000 | 218 |
| 451 | 20250225 | 112600 | 71785311500 | 259500 | 259500 | 259500 | 259000 | 142 |
| 452 | 20250225 | 112500 | 71748523500 | 259000 | 259500 | 260000 | 259000 | 900 |
| 453 | 20250225 | 112400 | 71514958000 | 260000 | 260000 | 260500 | 259000 | 1919 |
| 454 | 20250225 | 112300 | 71016138500 | 260500 | 260000 | 260500 | 260000 | 66 |
| 455 | 20250225 | 112200 | 70998964500 | 260000 | 260500 | 260500 | 260000 | 159 |
| 456 | 20250225 | 112100 | 70957607500 | 260500 | 260500 | 260500 | 260000 | 654 |
| 457 | 20250225 | 112000 | 70787256000 | 260500 | 260000 | 261000 | 260000 | 444 |
| 458 | 20250225 | 111900 | 70671591500 | 260000 | 260500 | 260500 | 260000 | 162 |
| 459 | 20250225 | 111800 | 70629416500 | 260500 | 260500 | 260500 | 260000 | 409 |
| 460 | 20250225 | 111700 | 70522913000 | 260000 | 260500 | 261000 | 260000 | 532 |
| 461 | 20250225 | 111600 | 70384322500 | 260500 | 260000 | 261000 | 260000 | 826 |
| 462 | 20250225 | 111500 | 70169031500 | 260500 | 259500 | 260500 | 259500 | 1557 |
| 463 | 20250225 | 111400 | 69764052000 | 259500 | 259500 | 260000 | 259500 | 309 |
| 464 | 20250225 | 111300 | 69683838000 | 260000 | 260000 | 260000 | 259500 | 165 |
| 465 | 20250225 | 111200 | 69640983500 | 259500 | 260000 | 260000 | 259500 | 281 |
| 466 | 20250225 | 111100 | 69568048500 | 259500 | 259500 | 260000 | 259500 | 149 |
| 467 | 20250225 | 111000 | 69529357000 | 260000 | 260000 | 260000 | 259500 | 85 |
| 468 | 20250225 | 110900 | 69507295000 | 260000 | 259500 | 260000 | 259000 | 267 |
| 469 | 20250225 | 110800 | 69438024500 | 259500 | 259000 | 259500 | 259000 | 193 |
| 470 | 20250225 | 110700 | 69387999000 | 259000 | 259500 | 260000 | 259000 | 1221 |
| 471 | 20250225 | 110600 | 69071050000 | 259500 | 260500 | 260500 | 259500 | 973 |
| 472 | 20250225 | 110500 | 68818063500 | 260500 | 260500 | 260500 | 260000 | 308 |
| 473 | 20250225 | 110400 | 68737850000 | 260000 | 260500 | 261000 | 260000 | 743 |
| 474 | 20250225 | 110300 | 68544304000 | 261000 | 260000 | 261000 | 260000 | 1684 |
| 475 | 20250225 | 110200 | 68105746000 | 259500 | 260000 | 260000 | 259500 | 1126 |
| 476 | 20250225 | 110100 | 67813021000 | 259500 | 260000 | 260000 | 259500 | 616 |
| 477 | 20250225 | 110000 | 67652922500 | 259500 | 260000 | 260000 | 259500 | 394 |
| 478 | 20250225 | 105900 | 67550534500 | 260000 | 259000 | 260000 | 259000 | 544 |
| 479 | 20250225 | 105800 | 67409361000 | 259500 | 259000 | 259500 | 259000 | 1696 |
| 480 | 20250225 | 105700 | 66969821000 | 259000 | 258500 | 259000 | 258500 | 207 |
| 481 | 20250225 | 105600 | 66916267000 | 258500 | 258500 | 259000 | 258500 | 168 |
| 482 | 20250225 | 105500 | 66872827000 | 258500 | 258500 | 259000 | 258500 | 188 |
| 483 | 20250225 | 105400 | 66824227500 | 258500 | 258500 | 259000 | 258500 | 330 |
| 484 | 20250225 | 105300 | 66738898500 | 258500 | 258500 | 259000 | 258500 | 213 |
| 485 | 20250225 | 105200 | 66683830000 | 258500 | 258500 | 259000 | 258500 | 398 |
| 486 | 20250225 | 105100 | 66580882000 | 259000 | 258500 | 259000 | 258000 | 678 |
| 487 | 20250225 | 105000 | 66405613500 | 259000 | 259000 | 259000 | 258500 | 78 |
| 488 | 20250225 | 104900 | 66385427000 | 259000 | 258500 | 259000 | 258500 | 149 |
| 489 | 20250225 | 104800 | 66346889000 | 258500 | 259000 | 259500 | 258500 | 306 |
| 490 | 20250225 | 104700 | 66267663000 | 259000 | 258500 | 259000 | 258500 | 605 |
| 491 | 20250225 | 104600 | 66111023500 | 258500 | 258500 | 259000 | 258000 | 453 |
| 492 | 20250225 | 104500 | 65993918000 | 258500 | 259000 | 259000 | 258000 | 405 |
| 493 | 20250225 | 104400 | 65889218000 | 259000 | 258500 | 259000 | 257500 | 1640 |
| 494 | 20250225 | 104300 | 65465664000 | 258500 | 258000 | 258500 | 258000 | 151 |
| 495 | 20250225 | 104200 | 65426678000 | 258000 | 258000 | 258500 | 258000 | 457 |
| 496 | 20250225 | 104100 | 65308738500 | 258500 | 258000 | 258500 | 258000 | 353 |
| 497 | 20250225 | 104000 | 65217527500 | 258000 | 258000 | 258500 | 257500 | 395 |
| 498 | 20250225 | 103900 | 65115755500 | 258000 | 257500 | 258500 | 257500 | 447 |
| 499 | 20250225 | 103800 | 65000391000 | 258000 | 258500 | 258500 | 257500 | 751 |
| 500 | 20250225 | 103700 | 64806678500 | 258500 | 259000 | 259000 | 258500 | 973 |
| 501 | 20250225 | 103600 | 64555106500 | 258500 | 258500 | 259000 | 258500 | 600 |
| 502 | 20250225 | 103500 | 64399795000 | 258500 | 259500 | 259500 | 258500 | 403 |
| 503 | 20250225 | 103400 | 64295452000 | 259000 | 259000 | 259500 | 258500 | 729 |
| 504 | 20250225 | 103300 | 64106639500 | 259000 | 259000 | 259000 | 258500 | 569 |
| 505 | 20250225 | 103200 | 63959284000 | 259000 | 259500 | 260000 | 258500 | 1239 |
| 506 | 20250225 | 103100 | 63637894000 | 259500 | 259500 | 260000 | 259000 | 1231 |
| 507 | 20250225 | 103000 | 63318434500 | 260000 | 259000 | 260000 | 259000 | 4057 |
| 508 | 20250225 | 102900 | 62265807000 | 258500 | 258500 | 259000 | 258500 | 283 |
| 509 | 20250225 | 102800 | 62192633000 | 258500 | 259000 | 259500 | 258500 | 791 |
| 510 | 20250225 | 102700 | 61987876500 | 259000 | 259500 | 259500 | 259000 | 1321 |
| 511 | 20250225 | 102600 | 61645681000 | 259500 | 258500 | 259500 | 258000 | 3541 |
| 512 | 20250225 | 102500 | 60729149000 | 258500 | 258000 | 258500 | 257500 | 947 |
| 513 | 20250225 | 102400 | 60484716000 | 257500 | 258000 | 258500 | 257500 | 721 |
| 514 | 20250225 | 102300 | 60298716000 | 258000 | 258000 | 258000 | 257500 | 1795 |
| 515 | 20250225 | 102200 | 59835625500 | 258000 | 258000 | 258000 | 257500 | 912 |
| 516 | 20250225 | 102100 | 59600468000 | 258000 | 257000 | 258000 | 257000 | 1662 |
| 517 | 20250225 | 102000 | 59172460000 | 257500 | 257500 | 257500 | 257000 | 1552 |
| 518 | 20250225 | 101900 | 58773499000 | 257500 | 257000 | 257500 | 257000 | 185 |
| 519 | 20250225 | 101800 | 58725934500 | 257000 | 257000 | 257500 | 256500 | 975 |
| 520 | 20250225 | 101700 | 58475349500 | 257000 | 256500 | 257000 | 256500 | 1747 |
| 521 | 20250225 | 101600 | 58027014500 | 256500 | 256000 | 256500 | 256000 | 440 |
| 522 | 20250225 | 101500 | 57914362500 | 256000 | 256000 | 256500 | 256000 | 495 |
| 523 | 20250225 | 101400 | 57787595500 | 256000 | 255500 | 256000 | 255500 | 556 |
| 524 | 20250225 | 101300 | 57645279000 | 255500 | 255000 | 256000 | 255000 | 764 |
| 525 | 20250225 | 101200 | 57450071500 | 255000 | 255500 | 256000 | 255000 | 742 |
| 526 | 20250225 | 101100 | 57260490000 | 256000 | 255500 | 256000 | 255500 | 284 |
| 527 | 20250225 | 101000 | 57187914500 | 256000 | 255500 | 256000 | 255500 | 447 |
| 528 | 20250225 | 100900 | 57073685000 | 256000 | 256000 | 256500 | 255500 | 395 |
| 529 | 20250225 | 100800 | 56972574500 | 256000 | 256000 | 256500 | 255500 | 556 |
| 530 | 20250225 | 100700 | 56830241500 | 255500 | 256000 | 256000 | 255500 | 750 |
| 531 | 20250225 | 100600 | 56638363000 | 255500 | 256000 | 256500 | 255500 | 1130 |
| 532 | 20250225 | 100500 | 56348899500 | 256000 | 256000 | 256500 | 256000 | 208 |
| 533 | 20250225 | 100400 | 56295639000 | 256000 | 256500 | 256500 | 256000 | 782 |
| 534 | 20250225 | 100300 | 56095268500 | 256500 | 255500 | 256500 | 255500 | 1421 |
| 535 | 20250225 | 100200 | 55731692000 | 255500 | 255500 | 256000 | 255000 | 1523 |
| 536 | 20250225 | 100100 | 55342399500 | 255500 | 254500 | 256000 | 254500 | 668 |
| 537 | 20250225 | 100000 | 55171850500 | 255000 | 255000 | 256000 | 254500 | 3021 |
| 538 | 20250225 | 095900 | 54401239000 | 255000 | 255000 | 256000 | 255000 | 1189 |
| 539 | 20250225 | 095800 | 54097386500 | 255500 | 254500 | 255500 | 254500 | 1986 |
| 540 | 20250225 | 095700 | 53591073000 | 254500 | 254500 | 255000 | 254500 | 580 |
| 541 | 20250225 | 095600 | 53443460000 | 254500 | 254500 | 255000 | 254000 | 856 |
| 542 | 20250225 | 095500 | 53225547500 | 254500 | 254000 | 254500 | 253000 | 6485 |
| 543 | 20250225 | 095400 | 51579839000 | 253500 | 254000 | 254500 | 253500 | 1615 |
| 544 | 20250225 | 095300 | 51169653000 | 254000 | 253500 | 254500 | 253500 | 1654 |
| 545 | 20250225 | 095200 | 50749752500 | 253500 | 254000 | 254000 | 253500 | 945 |
| 546 | 20250225 | 095100 | 50509878000 | 254000 | 254000 | 254500 | 254000 | 1310 |
| 547 | 20250225 | 095000 | 50177086000 | 254000 | 254000 | 254500 | 253500 | 2379 |
| 548 | 20250225 | 094900 | 49572737500 | 254500 | 254000 | 254500 | 253500 | 1614 |
| 549 | 20250225 | 094800 | 49162667000 | 254000 | 253500 | 254500 | 253500 | 2986 |
| 550 | 20250225 | 094700 | 48404983000 | 253500 | 254000 | 254500 | 253500 | 2531 |
| 551 | 20250225 | 094600 | 47763012500 | 254000 | 253500 | 254500 | 253500 | 3020 |
| 552 | 20250225 | 094500 | 46995844000 | 253500 | 254500 | 255000 | 253500 | 5877 |
| 553 | 20250225 | 094400 | 45503069500 | 254500 | 255000 | 255000 | 254500 | 2723 |
| 554 | 20250225 | 094300 | 44809945000 | 254500 | 256000 | 256000 | 254500 | 8249 |
| 555 | 20250225 | 094200 | 42706953000 | 256000 | 255500 | 256000 | 255000 | 2114 |
| 556 | 20250225 | 094100 | 42166666500 | 255500 | 255500 | 256500 | 255500 | 3844 |
| 557 | 20250225 | 094000 | 41183547500 | 256000 | 256000 | 256500 | 255500 | 2145 |
| 558 | 20250225 | 093900 | 40634384000 | 256000 | 256500 | 257000 | 256000 | 4016 |
| 559 | 20250225 | 093800 | 39604427500 | 257000 | 258500 | 259000 | 256500 | 4671 |
| 560 | 20250225 | 093700 | 38400389500 | 258500 | 259500 | 259500 | 258500 | 1782 |
| 561 | 20250225 | 093600 | 37938892000 | 259500 | 259000 | 260500 | 259000 | 1228 |
| 562 | 20250225 | 093500 | 37620068000 | 259000 | 259000 | 259500 | 259000 | 353 |
| 563 | 20250225 | 093400 | 37528617500 | 259500 | 258500 | 259500 | 258500 | 1495 |
| 564 | 20250225 | 093300 | 37141631500 | 258500 | 258500 | 259000 | 258500 | 296 |
| 565 | 20250225 | 093200 | 37065090500 | 259000 | 258500 | 259000 | 258500 | 220 |
| 566 | 20250225 | 093100 | 37008198500 | 258500 | 258500 | 259000 | 258500 | 253 |
| 567 | 20250225 | 093000 | 36942773000 | 259000 | 259000 | 259000 | 258500 | 787 |
| 568 | 20250225 | 092900 | 36739293000 | 259000 | 258000 | 259000 | 258000 | 1076 |
| 569 | 20250225 | 092800 | 36461169000 | 258000 | 258500 | 259000 | 258000 | 1392 |
| 570 | 20250225 | 092700 | 36101500500 | 258500 | 258500 | 259000 | 258500 | 402 |
| 571 | 20250225 | 092600 | 35997562000 | 258500 | 260500 | 261000 | 258500 | 2719 |
| 572 | 20250225 | 092500 | 35291694500 | 261000 | 260500 | 261000 | 260500 | 824 |
| 573 | 20250225 | 092400 | 35076905500 | 260500 | 260500 | 262000 | 260500 | 2571 |
| 574 | 20250225 | 092300 | 34405563500 | 260500 | 261000 | 262000 | 260500 | 2675 |
| 575 | 20250225 | 092200 | 33706760500 | 261500 | 260000 | 261500 | 259500 | 2425 |
| 576 | 20250225 | 092100 | 33074075500 | 260000 | 259500 | 260000 | 259500 | 683 |
| 577 | 20250225 | 092000 | 32896658000 | 259500 | 259000 | 260000 | 259000 | 803 |
| 578 | 20250225 | 091900 | 32688354500 | 259500 | 260500 | 261500 | 259000 | 7089 |
| 579 | 20250225 | 091800 | 30842213500 | 260500 | 259000 | 260500 | 259000 | 3748 |
| 580 | 20250225 | 091700 | 29869063500 | 259000 | 259500 | 259500 | 258500 | 4524 |
| 581 | 20250225 | 091600 | 28697346000 | 259500 | 259500 | 259500 | 259000 | 2806 |
| 582 | 20250225 | 091500 | 27969563500 | 259500 | 258000 | 259500 | 258000 | 5869 |
| 583 | 20250225 | 091400 | 26451001000 | 258000 | 258000 | 258500 | 257500 | 2231 |
| 584 | 20250225 | 091300 | 25875558000 | 258000 | 257500 | 258000 | 257000 | 2338 |
| 585 | 20250225 | 091200 | 25273074000 | 257500 | 256000 | 257500 | 256000 | 3733 |
| 586 | 20250225 | 091100 | 24315284500 | 256000 | 256500 | 256500 | 255500 | 1365 |
| 587 | 20250225 | 091000 | 23965842500 | 256500 | 256000 | 256500 | 255500 | 2022 |
| 588 | 20250225 | 090900 | 23448048000 | 256000 | 256000 | 256500 | 255500 | 1679 |
| 589 | 20250225 | 090800 | 23018344500 | 256000 | 255500 | 257000 | 255500 | 2842 |
| 590 | 20250225 | 090700 | 22290950500 | 255500 | 254000 | 256000 | 254000 | 4146 |
| 591 | 20250225 | 090600 | 21235221500 | 254500 | 254000 | 255000 | 254000 | 3270 |
| 592 | 20250225 | 090500 | 20404259500 | 255000 | 254500 | 255000 | 254000 | 5320 |
| 593 | 20250225 | 090400 | 19050025500 | 254500 | 255000 | 256000 | 254500 | 6064 |
| 594 | 20250225 | 090300 | 17501502500 | 255500 | 255500 | 256500 | 252500 | 22886 |
| 595 | 20250225 | 090200 | 11685924000 | 255500 | 259000 | 259000 | 255000 | 9001 |
| 596 | 20250225 | 090100 | 9372839000 | 258500 | 256000 | 259500 | 256000 | 9369 |
| 597 | 20250225 | 090000 | 6956887000 | 255500 | 255000 | 256500 | 254500 | 27021 |