34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 184900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 17686 |
| 3 | 20250220 | 184800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 4 | 20250220 | 184700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 5 | 20250220 | 184600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 6 | 20250220 | 184500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 7 | 20250220 | 184400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 8 | 20250220 | 184300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 9 | 20250220 | 184200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 10 | 20250220 | 184100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 11 | 20250220 | 184000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 12 | 20250220 | 183900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 13 | 20250220 | 183800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 14 | 20250220 | 183700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 15 | 20250220 | 183600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 16 | 20250220 | 183500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 17 | 20250220 | 183400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 18 | 20250220 | 183300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 19 | 20250220 | 183200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 20 | 20250220 | 183100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 21 | 20250220 | 183000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 22 | 20250220 | 182900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 23 | 20250220 | 182800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 24 | 20250220 | 182700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 25 | 20250220 | 182600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 26 | 20250220 | 182500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 27 | 20250220 | 182400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 28 | 20250220 | 182300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 29 | 20250220 | 182200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 30 | 20250220 | 182100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 31 | 20250220 | 182000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 32 | 20250220 | 181900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 17686 |
| 33 | 20250220 | 181800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 34 | 20250220 | 181700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 35 | 20250220 | 181600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 36 | 20250220 | 181500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 37 | 20250220 | 181400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 38 | 20250220 | 181300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 39 | 20250220 | 181200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 40 | 20250220 | 181100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 41 | 20250220 | 181000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 42 | 20250220 | 180900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 43 | 20250220 | 180800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 44 | 20250220 | 180700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 45 | 20250220 | 180600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 46 | 20250220 | 180500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 47 | 20250220 | 180400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 48 | 20250220 | 180300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 49 | 20250220 | 180200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 50 | 20250220 | 180100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 51 | 20250220 | 180000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 52 | 20250220 | 175900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 53 | 20250220 | 175800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 54 | 20250220 | 175700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 55 | 20250220 | 175600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 56 | 20250220 | 175500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 57 | 20250220 | 175400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 58 | 20250220 | 175300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 59 | 20250220 | 175200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 60 | 20250220 | 175100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 61 | 20250220 | 175000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 62 | 20250220 | 174900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 17686 |
| 63 | 20250220 | 174800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 64 | 20250220 | 174700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 65 | 20250220 | 174600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 66 | 20250220 | 174500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 67 | 20250220 | 174400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 68 | 20250220 | 174300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 69 | 20250220 | 174200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 70 | 20250220 | 174100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 71 | 20250220 | 174000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 72 | 20250220 | 173900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 73 | 20250220 | 173800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 74 | 20250220 | 173700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 75 | 20250220 | 173600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 76 | 20250220 | 173500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 77 | 20250220 | 173400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 78 | 20250220 | 173300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 79 | 20250220 | 173200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 80 | 20250220 | 173100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 81 | 20250220 | 173000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 82 | 20250220 | 172900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 83 | 20250220 | 172800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 84 | 20250220 | 172700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 85 | 20250220 | 172600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 86 | 20250220 | 172500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 87 | 20250220 | 172400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 88 | 20250220 | 172300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 89 | 20250220 | 172200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 90 | 20250220 | 172100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 91 | 20250220 | 172000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 92 | 20250220 | 171900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 17686 |
| 93 | 20250220 | 171800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 94 | 20250220 | 171700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 95 | 20250220 | 171600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 96 | 20250220 | 171500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 97 | 20250220 | 171400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 98 | 20250220 | 171300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 99 | 20250220 | 171200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 100 | 20250220 | 171100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 101 | 20250220 | 171000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 102 | 20250220 | 170900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 103 | 20250220 | 170800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 104 | 20250220 | 170700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 105 | 20250220 | 170600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 106 | 20250220 | 170500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 107 | 20250220 | 170400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 108 | 20250220 | 170300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 109 | 20250220 | 170200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 110 | 20250220 | 170100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 111 | 20250220 | 170000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 112 | 20250220 | 165900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 113 | 20250220 | 165800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 114 | 20250220 | 165700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 115 | 20250220 | 165600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 116 | 20250220 | 165500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 117 | 20250220 | 165400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 118 | 20250220 | 165300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 119 | 20250220 | 165200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 120 | 20250220 | 165100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 121 | 20250220 | 165000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 122 | 20250220 | 164900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 17686 |
| 123 | 20250220 | 164800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 124 | 20250220 | 164700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 125 | 20250220 | 164600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 126 | 20250220 | 164500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 127 | 20250220 | 164400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 128 | 20250220 | 164300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 129 | 20250220 | 164200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 130 | 20250220 | 164100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 131 | 20250220 | 164000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 132 | 20250220 | 163900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 133 | 20250220 | 163800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 134 | 20250220 | 163700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 135 | 20250220 | 163600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 136 | 20250220 | 163500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 137 | 20250220 | 163400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 138 | 20250220 | 163300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 139 | 20250220 | 163200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 140 | 20250220 | 163100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 141 | 20250220 | 163000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 142 | 20250220 | 162900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 143 | 20250220 | 162800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 144 | 20250220 | 162700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 145 | 20250220 | 162600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 146 | 20250220 | 162500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 147 | 20250220 | 162400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 148 | 20250220 | 162300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 149 | 20250220 | 162200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 150 | 20250220 | 162100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 151 | 20250220 | 162000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 152 | 20250220 | 161900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 17686 |
| 153 | 20250220 | 161800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 154 | 20250220 | 161700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 155 | 20250220 | 161600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 156 | 20250220 | 161500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 157 | 20250220 | 161400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 158 | 20250220 | 161300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 159 | 20250220 | 161200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 160 | 20250220 | 161100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 161 | 20250220 | 161000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 162 | 20250220 | 160900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 163 | 20250220 | 160800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 164 | 20250220 | 160700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 165 | 20250220 | 160600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 166 | 20250220 | 160500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 167 | 20250220 | 160400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 168 | 20250220 | 160300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 169 | 20250220 | 160200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 170 | 20250220 | 160100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 171 | 20250220 | 160000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 172 | 20250220 | 155900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 173 | 20250220 | 155800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 174 | 20250220 | 155700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 175 | 20250220 | 155600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 176 | 20250220 | 155500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 177 | 20250220 | 155400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 178 | 20250220 | 155300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 179 | 20250220 | 155200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 180 | 20250220 | 155100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 181 | 20250220 | 155000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 182 | 20250220 | 154900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 17686 |
| 183 | 20250220 | 154800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 184 | 20250220 | 154700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 185 | 20250220 | 154600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 186 | 20250220 | 154500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 187 | 20250220 | 154400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 188 | 20250220 | 154300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 189 | 20250220 | 154200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 190 | 20250220 | 154100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 191 | 20250220 | 154000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 192 | 20250220 | 153900 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 193 | 20250220 | 153800 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 194 | 20250220 | 153700 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 195 | 20250220 | 153600 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 196 | 20250220 | 153500 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 197 | 20250220 | 153400 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 198 | 20250220 | 153300 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 199 | 20250220 | 153200 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 200 | 20250220 | 153100 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 0 |
| 201 | 20250220 | 153000 | 87809596500 | 227000 | 227000 | 227000 | 227000 | 17686 |
| 202 | 20250220 | 152900 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 203 | 20250220 | 152800 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 204 | 20250220 | 152700 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 205 | 20250220 | 152600 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 206 | 20250220 | 152500 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 207 | 20250220 | 152400 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 208 | 20250220 | 152300 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 209 | 20250220 | 152200 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 210 | 20250220 | 152100 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 211 | 20250220 | 152000 | 83794874500 | 226500 | 226500 | 226500 | 226500 | 0 |
| 212 | 20250220 | 151900 | 83794874500 | 226500 | 226500 | 226500 | 226000 | 486 |
| 213 | 20250220 | 151800 | 83684941500 | 226500 | 226000 | 226500 | 226000 | 660 |
| 214 | 20250220 | 151700 | 83535658000 | 226500 | 226000 | 226500 | 226000 | 812 |
| 215 | 20250220 | 151600 | 83352012500 | 226500 | 227000 | 227000 | 226000 | 2617 |
| 216 | 20250220 | 151500 | 82759240000 | 227000 | 227000 | 227000 | 226500 | 311 |
| 217 | 20250220 | 151400 | 82688740500 | 226500 | 227000 | 227000 | 226500 | 2150 |
| 218 | 20250220 | 151300 | 82200728000 | 226500 | 227000 | 227000 | 226500 | 874 |
| 219 | 20250220 | 151200 | 82002664000 | 227000 | 227000 | 227000 | 226500 | 196 |
| 220 | 20250220 | 151100 | 81958218500 | 226500 | 227000 | 227000 | 226500 | 1125 |
| 221 | 20250220 | 151000 | 81703364000 | 227000 | 226500 | 227000 | 226000 | 2459 |
| 222 | 20250220 | 150900 | 81146158000 | 226000 | 226500 | 226500 | 226000 | 345 |
| 223 | 20250220 | 150800 | 81068056000 | 226500 | 226500 | 226500 | 226000 | 1041 |
| 224 | 20250220 | 150700 | 80832753000 | 226500 | 226500 | 226500 | 226000 | 160 |
| 225 | 20250220 | 150600 | 80796525000 | 226500 | 226500 | 226500 | 226000 | 137 |
| 226 | 20250220 | 150500 | 80765531000 | 226500 | 226000 | 226500 | 226000 | 154 |
| 227 | 20250220 | 150400 | 80730674000 | 226500 | 226500 | 226500 | 226000 | 175 |
| 228 | 20250220 | 150300 | 80691040000 | 226500 | 226500 | 226500 | 226000 | 2332 |
| 229 | 20250220 | 150200 | 80162942000 | 226000 | 226500 | 226500 | 226000 | 245 |
| 230 | 20250220 | 150100 | 80107504500 | 226500 | 226500 | 226500 | 226000 | 418 |
| 231 | 20250220 | 150000 | 80012968000 | 226500 | 226500 | 226500 | 226000 | 524 |
| 232 | 20250220 | 145900 | 79894501000 | 226500 | 226500 | 226500 | 226000 | 509 |
| 233 | 20250220 | 145800 | 79779420500 | 226500 | 226500 | 226500 | 226000 | 597 |
| 234 | 20250220 | 145700 | 79644427500 | 226500 | 226500 | 226500 | 226000 | 110 |
| 235 | 20250220 | 145600 | 79619525500 | 226500 | 226500 | 226500 | 226000 | 456 |
| 236 | 20250220 | 145500 | 79516424500 | 226000 | 226500 | 226500 | 226000 | 569 |
| 237 | 20250220 | 145400 | 79387754000 | 226500 | 226500 | 226500 | 226000 | 168 |
| 238 | 20250220 | 145300 | 79349747000 | 226500 | 226500 | 226500 | 226000 | 617 |
| 239 | 20250220 | 145200 | 79210228000 | 226500 | 226000 | 226500 | 226000 | 775 |
| 240 | 20250220 | 145100 | 79034696000 | 226000 | 226500 | 226500 | 226000 | 158 |
| 241 | 20250220 | 145000 | 78998913500 | 226500 | 226500 | 226500 | 226000 | 426 |
| 242 | 20250220 | 144900 | 78902595000 | 226500 | 226500 | 226500 | 226000 | 359 |
| 243 | 20250220 | 144800 | 78821402500 | 226000 | 226500 | 226500 | 226000 | 201 |
| 244 | 20250220 | 144700 | 78775897500 | 226500 | 226500 | 226500 | 226000 | 231 |
| 245 | 20250220 | 144600 | 78723641000 | 226000 | 226500 | 226500 | 226000 | 306 |
| 246 | 20250220 | 144500 | 78654391000 | 226500 | 226500 | 226500 | 226000 | 104 |
| 247 | 20250220 | 144400 | 78630843500 | 226000 | 226500 | 226500 | 226000 | 314 |
| 248 | 20250220 | 144300 | 78559748000 | 226500 | 227000 | 227000 | 226000 | 665 |
| 249 | 20250220 | 144200 | 78409088500 | 227000 | 227000 | 227000 | 226500 | 502 |
| 250 | 20250220 | 144100 | 78295292000 | 226500 | 227000 | 227000 | 226500 | 1171 |
| 251 | 20250220 | 144000 | 78030022500 | 227000 | 227000 | 227000 | 226500 | 319 |
| 252 | 20250220 | 143900 | 77957705500 | 226500 | 227000 | 227000 | 226500 | 980 |
| 253 | 20250220 | 143800 | 77735704000 | 227000 | 227000 | 227000 | 226500 | 136 |
| 254 | 20250220 | 143700 | 77704859500 | 227000 | 227000 | 227000 | 226500 | 304 |
| 255 | 20250220 | 143600 | 77635858500 | 227000 | 227000 | 227000 | 226500 | 372 |
| 256 | 20250220 | 143500 | 77551574000 | 226500 | 227000 | 227000 | 226500 | 105 |
| 257 | 20250220 | 143400 | 77527748500 | 227000 | 227000 | 227000 | 226500 | 156 |
| 258 | 20250220 | 143300 | 77492347000 | 227000 | 227000 | 227000 | 226500 | 310 |
| 259 | 20250220 | 143200 | 77422019500 | 226500 | 227000 | 227000 | 226500 | 87 |
| 260 | 20250220 | 143100 | 77402275000 | 227000 | 227000 | 227000 | 226500 | 187 |
| 261 | 20250220 | 143000 | 77359831000 | 227000 | 227000 | 227000 | 226500 | 126 |
| 262 | 20250220 | 142900 | 77331237500 | 227000 | 227000 | 227000 | 226500 | 180 |
| 263 | 20250220 | 142800 | 77290385500 | 227000 | 227000 | 227000 | 226500 | 253 |
| 264 | 20250220 | 142700 | 77232959500 | 227000 | 227000 | 227000 | 226500 | 218 |
| 265 | 20250220 | 142600 | 77183500500 | 227000 | 227000 | 227000 | 226500 | 198 |
| 266 | 20250220 | 142500 | 77138564000 | 227000 | 227000 | 227000 | 226500 | 247 |
| 267 | 20250220 | 142400 | 77082504000 | 226500 | 227000 | 227000 | 226500 | 540 |
| 268 | 20250220 | 142300 | 76960165000 | 227000 | 226000 | 227000 | 225500 | 3075 |
| 269 | 20250220 | 142200 | 76264411500 | 226000 | 226000 | 226500 | 226000 | 1589 |
| 270 | 20250220 | 142100 | 75905199000 | 226500 | 226000 | 226500 | 225500 | 1971 |
| 271 | 20250220 | 142000 | 75459740500 | 225500 | 226000 | 226000 | 225500 | 190 |
| 272 | 20250220 | 141900 | 75416815500 | 225500 | 226000 | 226000 | 225500 | 689 |
| 273 | 20250220 | 141800 | 75261175000 | 225500 | 226000 | 226000 | 225500 | 193 |
| 274 | 20250220 | 141700 | 75217609500 | 226000 | 226000 | 226000 | 225500 | 266 |
| 275 | 20250220 | 141600 | 75157565500 | 225500 | 226000 | 226000 | 225500 | 435 |
| 276 | 20250220 | 141500 | 75059370000 | 226000 | 226000 | 226000 | 225500 | 143 |
| 277 | 20250220 | 141400 | 75027087000 | 226000 | 226000 | 226000 | 225500 | 339 |
| 278 | 20250220 | 141300 | 74950475000 | 225500 | 226500 | 226500 | 225500 | 3904 |
| 279 | 20250220 | 141200 | 74068125500 | 226000 | 226500 | 226500 | 226000 | 118 |
| 280 | 20250220 | 141100 | 74041424500 | 226000 | 226500 | 226500 | 226000 | 228 |
| 281 | 20250220 | 141000 | 73989868500 | 226500 | 226500 | 226500 | 226000 | 209 |
| 282 | 20250220 | 140900 | 73942576000 | 226500 | 226500 | 226500 | 226000 | 157 |
| 283 | 20250220 | 140800 | 73907018000 | 226500 | 226500 | 226500 | 226000 | 126 |
| 284 | 20250220 | 140700 | 73878502500 | 226000 | 226500 | 226500 | 226000 | 137 |
| 285 | 20250220 | 140600 | 73847494000 | 226000 | 226500 | 226500 | 226000 | 102 |
| 286 | 20250220 | 140500 | 73824401500 | 226500 | 226500 | 226500 | 226000 | 94 |
| 287 | 20250220 | 140400 | 73803114000 | 226500 | 227000 | 227000 | 226000 | 857 |
| 288 | 20250220 | 140300 | 73609002000 | 226500 | 227000 | 227000 | 226500 | 438 |
| 289 | 20250220 | 140200 | 73509758500 | 227000 | 227000 | 227000 | 226500 | 485 |
| 290 | 20250220 | 140100 | 73399666500 | 227000 | 227000 | 227000 | 226500 | 475 |
| 291 | 20250220 | 140000 | 73291849500 | 227000 | 227000 | 227000 | 226500 | 222 |
| 292 | 20250220 | 135900 | 73241460000 | 226500 | 227000 | 227000 | 226500 | 248 |
| 293 | 20250220 | 135800 | 73185243500 | 227000 | 227000 | 227000 | 226500 | 161 |
| 294 | 20250220 | 135700 | 73148698500 | 227000 | 227000 | 227000 | 226500 | 260 |
| 295 | 20250220 | 135600 | 73089696500 | 227000 | 227000 | 227000 | 226500 | 175 |
| 296 | 20250220 | 135500 | 73049995000 | 227000 | 227000 | 227000 | 226500 | 159 |
| 297 | 20250220 | 135400 | 73013905000 | 226500 | 227000 | 227000 | 226500 | 606 |
| 298 | 20250220 | 135300 | 72876518500 | 227000 | 227000 | 227000 | 226500 | 174 |
| 299 | 20250220 | 135200 | 72837056500 | 227000 | 227000 | 227000 | 226500 | 364 |
| 300 | 20250220 | 135100 | 72754518000 | 227000 | 227000 | 227000 | 226500 | 177 |
| 301 | 20250220 | 135000 | 72714348500 | 227000 | 227000 | 227000 | 226500 | 198 |
| 302 | 20250220 | 134900 | 72669438000 | 227000 | 227000 | 227000 | 226500 | 139 |
| 303 | 20250220 | 134800 | 72637891500 | 227000 | 227000 | 227000 | 226500 | 144 |
| 304 | 20250220 | 134700 | 72605205500 | 226500 | 227000 | 227000 | 226500 | 170 |
| 305 | 20250220 | 134600 | 72566627000 | 226500 | 227000 | 227000 | 226500 | 149 |
| 306 | 20250220 | 134500 | 72532835000 | 226500 | 226500 | 227000 | 226500 | 158 |
| 307 | 20250220 | 134400 | 72496976500 | 227000 | 227000 | 227000 | 226000 | 429 |
| 308 | 20250220 | 134300 | 72399794000 | 227000 | 226500 | 227000 | 226000 | 319 |
| 309 | 20250220 | 134200 | 72327524000 | 226500 | 226500 | 227000 | 226000 | 393 |
| 310 | 20250220 | 134100 | 72238475000 | 227000 | 227000 | 227000 | 226000 | 542 |
| 311 | 20250220 | 134000 | 72115677500 | 227000 | 226500 | 227000 | 226500 | 150 |
| 312 | 20250220 | 133900 | 72081654000 | 226500 | 227000 | 227000 | 226000 | 355 |
| 313 | 20250220 | 133800 | 72001177500 | 226500 | 226500 | 227000 | 226000 | 620 |
| 314 | 20250220 | 133700 | 71860634500 | 226500 | 226500 | 227000 | 226000 | 1672 |
| 315 | 20250220 | 133600 | 71481921000 | 226500 | 226500 | 226500 | 226000 | 501 |
| 316 | 20250220 | 133500 | 71368464000 | 226500 | 226500 | 226500 | 226500 | 256 |
| 317 | 20250220 | 133400 | 71310480000 | 226500 | 226500 | 226500 | 226000 | 843 |
| 318 | 20250220 | 133300 | 71119594000 | 226500 | 226500 | 226500 | 226000 | 437 |
| 319 | 20250220 | 133200 | 71020657500 | 226500 | 226500 | 226500 | 226000 | 220 |
| 320 | 20250220 | 133100 | 70970842500 | 226500 | 226500 | 226500 | 226000 | 363 |
| 321 | 20250220 | 133000 | 70888767000 | 226500 | 226000 | 226500 | 225500 | 4333 |
| 322 | 20250220 | 132900 | 69909291000 | 225500 | 226000 | 226000 | 225500 | 766 |
| 323 | 20250220 | 132800 | 69736518000 | 226000 | 226000 | 226000 | 225500 | 162 |
| 324 | 20250220 | 132700 | 69699913000 | 226000 | 226000 | 226000 | 225500 | 711 |
| 325 | 20250220 | 132600 | 69539439500 | 226000 | 226000 | 226000 | 225500 | 402 |
| 326 | 20250220 | 132500 | 69448765000 | 226000 | 226000 | 226000 | 225500 | 263 |
| 327 | 20250220 | 132400 | 69389404000 | 225500 | 226000 | 226000 | 225500 | 406 |
| 328 | 20250220 | 132300 | 69297786500 | 225500 | 226000 | 226000 | 225500 | 352 |
| 329 | 20250220 | 132200 | 69218316000 | 225500 | 226000 | 226000 | 225500 | 189 |
| 330 | 20250220 | 132100 | 69175604000 | 226000 | 226000 | 226000 | 225500 | 785 |
| 331 | 20250220 | 132000 | 68998491500 | 225500 | 226500 | 226500 | 225500 | 6199 |
| 332 | 20250220 | 131900 | 67597528500 | 226500 | 226000 | 226500 | 226000 | 335 |
| 333 | 20250220 | 131800 | 67521770000 | 226500 | 226500 | 226500 | 226000 | 644 |
| 334 | 20250220 | 131700 | 67376173000 | 226000 | 227000 | 227000 | 226000 | 3240 |
| 335 | 20250220 | 131600 | 66642319000 | 226500 | 227000 | 227000 | 226500 | 869 |
| 336 | 20250220 | 131500 | 66445438000 | 227000 | 227000 | 227000 | 226500 | 225 |
| 337 | 20250220 | 131400 | 66394368000 | 226500 | 227000 | 227000 | 226500 | 420 |
| 338 | 20250220 | 131300 | 66299088500 | 227000 | 227000 | 227000 | 226500 | 317 |
| 339 | 20250220 | 131200 | 66227131000 | 227000 | 227000 | 227000 | 226500 | 230 |
| 340 | 20250220 | 131100 | 66174931500 | 226500 | 227000 | 227000 | 226500 | 81 |
| 341 | 20250220 | 131000 | 66156560000 | 227000 | 227000 | 227000 | 226500 | 659 |
| 342 | 20250220 | 130900 | 66007185000 | 227000 | 227000 | 227000 | 226500 | 223 |
| 343 | 20250220 | 130800 | 65956605500 | 227000 | 227500 | 227500 | 226500 | 1035 |
| 344 | 20250220 | 130700 | 65721665500 | 227000 | 227500 | 227500 | 227000 | 1208 |
| 345 | 20250220 | 130600 | 65447416500 | 227500 | 227500 | 227500 | 227000 | 425 |
| 346 | 20250220 | 130500 | 65350880500 | 227500 | 227500 | 227500 | 227000 | 114 |
| 347 | 20250220 | 130400 | 65324949000 | 227000 | 227500 | 228000 | 227000 | 2962 |
| 348 | 20250220 | 130300 | 64651140000 | 228000 | 228000 | 228000 | 227500 | 156 |
| 349 | 20250220 | 130200 | 64615589000 | 228000 | 228000 | 228000 | 227500 | 149 |
| 350 | 20250220 | 130100 | 64581649000 | 227500 | 228000 | 228000 | 227500 | 134 |
| 351 | 20250220 | 130000 | 64551114000 | 228000 | 228000 | 228000 | 227500 | 121 |
| 352 | 20250220 | 125900 | 64523538000 | 228000 | 228000 | 228000 | 227500 | 515 |
| 353 | 20250220 | 125800 | 64406127500 | 228000 | 228000 | 228000 | 227500 | 70 |
| 354 | 20250220 | 125700 | 64390174500 | 228000 | 228000 | 228000 | 227500 | 412 |
| 355 | 20250220 | 125600 | 64296315000 | 227500 | 228000 | 228000 | 227500 | 362 |
| 356 | 20250220 | 125500 | 64213932000 | 227500 | 227500 | 228000 | 227500 | 146 |
| 357 | 20250220 | 125400 | 64180649500 | 228000 | 228000 | 228000 | 227500 | 210 |
| 358 | 20250220 | 125300 | 64132786000 | 228000 | 228000 | 228000 | 227500 | 109 |
| 359 | 20250220 | 125200 | 64107942000 | 228000 | 228000 | 228000 | 227500 | 261 |
| 360 | 20250220 | 125100 | 64048437000 | 228000 | 228000 | 228000 | 227500 | 158 |
| 361 | 20250220 | 125000 | 64012419500 | 227500 | 228000 | 228000 | 227500 | 127 |
| 362 | 20250220 | 124900 | 63983470000 | 228000 | 228000 | 228000 | 227500 | 324 |
| 363 | 20250220 | 124800 | 63909645000 | 227500 | 228000 | 228000 | 227500 | 204 |
| 364 | 20250220 | 124700 | 63863133500 | 227500 | 228000 | 228000 | 227500 | 766 |
| 365 | 20250220 | 124600 | 63688497000 | 228000 | 228000 | 228000 | 227500 | 97 |
| 366 | 20250220 | 124500 | 63666384500 | 227500 | 228000 | 228000 | 227500 | 194 |
| 367 | 20250220 | 124400 | 63622194500 | 228000 | 228000 | 228000 | 227500 | 183 |
| 368 | 20250220 | 124300 | 63580486000 | 228000 | 228000 | 228000 | 227500 | 117 |
| 369 | 20250220 | 124200 | 63553823500 | 228000 | 228000 | 228000 | 227500 | 194 |
| 370 | 20250220 | 124100 | 63509618000 | 228000 | 228000 | 228000 | 227500 | 133 |
| 371 | 20250220 | 124000 | 63479304500 | 228000 | 228000 | 228000 | 227500 | 53 |
| 372 | 20250220 | 123900 | 63467225500 | 228000 | 228000 | 228000 | 227500 | 276 |
| 373 | 20250220 | 123800 | 63404340000 | 228000 | 228000 | 228000 | 227500 | 98 |
| 374 | 20250220 | 123700 | 63382001500 | 228000 | 228000 | 228000 | 227500 | 159 |
| 375 | 20250220 | 123600 | 63345791000 | 227500 | 227500 | 228000 | 227000 | 694 |
| 376 | 20250220 | 123500 | 63187902000 | 227000 | 227500 | 227500 | 227000 | 210 |
| 377 | 20250220 | 123400 | 63140159000 | 227000 | 227500 | 227500 | 227000 | 402 |
| 378 | 20250220 | 123300 | 63048732500 | 227000 | 227500 | 227500 | 227000 | 280 |
| 379 | 20250220 | 123200 | 62985139500 | 227500 | 227500 | 227500 | 227000 | 2447 |
| 380 | 20250220 | 123100 | 62429596500 | 227500 | 227500 | 227500 | 227000 | 912 |
| 381 | 20250220 | 123000 | 62222545000 | 227000 | 227500 | 227500 | 227000 | 267 |
| 382 | 20250220 | 122900 | 62161892500 | 227500 | 228000 | 228000 | 227000 | 3641 |
| 383 | 20250220 | 122800 | 61333497500 | 228000 | 227500 | 228000 | 227500 | 151 |
| 384 | 20250220 | 122700 | 61299089000 | 227500 | 228000 | 228000 | 227500 | 283 |
| 385 | 20250220 | 122600 | 61234575500 | 228000 | 228000 | 228000 | 227500 | 467 |
| 386 | 20250220 | 122500 | 61128111500 | 228000 | 228000 | 228000 | 227500 | 120 |
| 387 | 20250220 | 122400 | 61100767500 | 228000 | 227500 | 228000 | 227500 | 168 |
| 388 | 20250220 | 122300 | 61062498500 | 227500 | 228000 | 228000 | 227500 | 253 |
| 389 | 20250220 | 122200 | 61004842500 | 228000 | 228000 | 228000 | 227500 | 218 |
| 390 | 20250220 | 122100 | 60955170500 | 227500 | 228000 | 228000 | 227500 | 197 |
| 391 | 20250220 | 122000 | 60910272500 | 228000 | 228000 | 228000 | 227500 | 235 |
| 392 | 20250220 | 121900 | 60856723000 | 228000 | 227500 | 228000 | 227500 | 261 |
| 393 | 20250220 | 121800 | 60797230000 | 228000 | 227500 | 228000 | 227500 | 240 |
| 394 | 20250220 | 121700 | 60742540500 | 228000 | 228000 | 228000 | 227500 | 157 |
| 395 | 20250220 | 121600 | 60706756500 | 227500 | 228000 | 228000 | 227500 | 173 |
| 396 | 20250220 | 121500 | 60667350500 | 227500 | 228000 | 228000 | 227500 | 157 |
| 397 | 20250220 | 121400 | 60631581000 | 227500 | 228000 | 228000 | 227500 | 231 |
| 398 | 20250220 | 121300 | 60578919500 | 228000 | 228000 | 228000 | 227500 | 162 |
| 399 | 20250220 | 121200 | 60541987000 | 228000 | 228000 | 228000 | 227500 | 101 |
| 400 | 20250220 | 121100 | 60518970000 | 227500 | 228000 | 228000 | 227500 | 95 |
| 401 | 20250220 | 121000 | 60497325000 | 228000 | 228000 | 228000 | 227500 | 129 |
| 402 | 20250220 | 120900 | 60467937000 | 228000 | 227500 | 228000 | 227500 | 45 |
| 403 | 20250220 | 120800 | 60457679500 | 228000 | 227500 | 228000 | 227500 | 125 |
| 404 | 20250220 | 120700 | 60429185500 | 228000 | 228000 | 228000 | 227500 | 86 |
| 405 | 20250220 | 120600 | 60409581000 | 228000 | 228000 | 228000 | 227500 | 219 |
| 406 | 20250220 | 120500 | 60359699000 | 228000 | 228000 | 228000 | 227500 | 226 |
| 407 | 20250220 | 120400 | 60308174500 | 228000 | 228500 | 228500 | 227500 | 242 |
| 408 | 20250220 | 120300 | 60253033500 | 228000 | 228000 | 228500 | 227500 | 511 |
| 409 | 20250220 | 120200 | 60136481000 | 228000 | 228500 | 228500 | 228000 | 410 |
| 410 | 20250220 | 120100 | 60042953500 | 228000 | 228000 | 228500 | 227500 | 781 |
| 411 | 20250220 | 120000 | 59864886000 | 227500 | 228000 | 228500 | 227500 | 2236 |
| 412 | 20250220 | 115900 | 59355025500 | 228500 | 228000 | 228500 | 228000 | 221 |
| 413 | 20250220 | 115800 | 59304572000 | 228500 | 228500 | 228500 | 228000 | 94 |
| 414 | 20250220 | 115700 | 59283094000 | 228500 | 228500 | 228500 | 228000 | 448 |
| 415 | 20250220 | 115600 | 59180727000 | 228500 | 228500 | 228500 | 228000 | 222 |
| 416 | 20250220 | 115500 | 59130004000 | 228500 | 228500 | 228500 | 228500 | 317 |
| 417 | 20250220 | 115400 | 59057569500 | 228500 | 228000 | 228500 | 228000 | 1027 |
| 418 | 20250220 | 115300 | 58822906500 | 228500 | 228500 | 228500 | 228000 | 190 |
| 419 | 20250220 | 115200 | 58779492500 | 228000 | 228500 | 228500 | 228000 | 304 |
| 420 | 20250220 | 115100 | 58710059000 | 228500 | 228000 | 228500 | 228000 | 202 |
| 421 | 20250220 | 115000 | 58663903000 | 228000 | 228500 | 228500 | 228000 | 221 |
| 422 | 20250220 | 114900 | 58613408500 | 228500 | 228500 | 228500 | 228000 | 535 |
| 423 | 20250220 | 114800 | 58491182500 | 228500 | 228000 | 228500 | 228000 | 1099 |
| 424 | 20250220 | 114700 | 58240072500 | 228000 | 228500 | 228500 | 228000 | 186 |
| 425 | 20250220 | 114600 | 58197595500 | 228500 | 228500 | 228500 | 228000 | 102 |
| 426 | 20250220 | 114500 | 58174302000 | 228500 | 228500 | 228500 | 228000 | 106 |
| 427 | 20250220 | 114400 | 58150091000 | 228500 | 229000 | 229000 | 228000 | 1697 |
| 428 | 20250220 | 114300 | 57761798000 | 228500 | 229000 | 229000 | 228500 | 236 |
| 429 | 20250220 | 114200 | 57707775500 | 229000 | 229000 | 229000 | 228500 | 855 |
| 430 | 20250220 | 114100 | 57512171500 | 229000 | 229000 | 229000 | 228500 | 220 |
| 431 | 20250220 | 114000 | 57461820500 | 229000 | 228500 | 229000 | 228000 | 3421 |
| 432 | 20250220 | 113900 | 56680126500 | 228500 | 228500 | 228500 | 228000 | 2915 |
| 433 | 20250220 | 113800 | 56015469000 | 228500 | 228500 | 228500 | 228000 | 170 |
| 434 | 20250220 | 113700 | 55976634500 | 228500 | 228500 | 228500 | 228000 | 343 |
| 435 | 20250220 | 113600 | 55898304000 | 228000 | 228500 | 228500 | 228000 | 136 |
| 436 | 20250220 | 113500 | 55867260000 | 228500 | 228000 | 228500 | 228000 | 215 |
| 437 | 20250220 | 113400 | 55818177500 | 228000 | 228000 | 228500 | 228000 | 564 |
| 438 | 20250220 | 113300 | 55689490000 | 228500 | 228500 | 228500 | 228000 | 152 |
| 439 | 20250220 | 113200 | 55654784000 | 228500 | 228500 | 228500 | 228000 | 157 |
| 440 | 20250220 | 113100 | 55618917000 | 228000 | 228500 | 228500 | 228000 | 431 |
| 441 | 20250220 | 113000 | 55520470500 | 228000 | 228500 | 228500 | 228000 | 181 |
| 442 | 20250220 | 112900 | 55479174500 | 228000 | 228500 | 228500 | 228000 | 1284 |
| 443 | 20250220 | 112800 | 55186355000 | 228500 | 228000 | 228500 | 228000 | 412 |
| 444 | 20250220 | 112700 | 55092308000 | 228000 | 228500 | 228500 | 228000 | 506 |
| 445 | 20250220 | 112600 | 54976694000 | 228500 | 228000 | 228500 | 228000 | 225 |
| 446 | 20250220 | 112500 | 54925317500 | 228500 | 228500 | 228500 | 228000 | 364 |
| 447 | 20250220 | 112400 | 54842248000 | 228000 | 228000 | 228500 | 228000 | 281 |
| 448 | 20250220 | 112300 | 54778147000 | 228000 | 228000 | 228500 | 228000 | 269 |
| 449 | 20250220 | 112200 | 54716781000 | 228000 | 227500 | 228500 | 227500 | 950 |
| 450 | 20250220 | 112100 | 54500172500 | 228000 | 228500 | 228500 | 227500 | 2294 |
| 451 | 20250220 | 112000 | 53977116500 | 228500 | 228500 | 228500 | 228000 | 118 |
| 452 | 20250220 | 111900 | 53950160000 | 228000 | 228500 | 228500 | 228000 | 105 |
| 453 | 20250220 | 111800 | 53926173500 | 228500 | 228000 | 228500 | 228000 | 98 |
| 454 | 20250220 | 111700 | 53903784000 | 228500 | 229000 | 229000 | 228500 | 1333 |
| 455 | 20250220 | 111600 | 53599097500 | 229000 | 229000 | 229000 | 228500 | 378 |
| 456 | 20250220 | 111500 | 53512562500 | 229000 | 228500 | 229000 | 228500 | 347 |
| 457 | 20250220 | 111400 | 53433142500 | 229000 | 228000 | 229000 | 228000 | 2712 |
| 458 | 20250220 | 111300 | 52813078500 | 228000 | 228500 | 229000 | 228000 | 2721 |
| 459 | 20250220 | 111200 | 52191064500 | 229000 | 228500 | 229000 | 228500 | 413 |
| 460 | 20250220 | 111100 | 52096645000 | 228500 | 228500 | 229000 | 228000 | 1376 |
| 461 | 20250220 | 111000 | 51782217500 | 228500 | 228500 | 228500 | 228000 | 226 |
| 462 | 20250220 | 110900 | 51730608500 | 228500 | 228000 | 228500 | 228000 | 878 |
| 463 | 20250220 | 110800 | 51530015500 | 228500 | 228500 | 228500 | 228000 | 1161 |
| 464 | 20250220 | 110700 | 51264732500 | 228500 | 227500 | 228500 | 227500 | 3375 |
| 465 | 20250220 | 110600 | 50495227500 | 227500 | 227500 | 228000 | 227000 | 931 |
| 466 | 20250220 | 110500 | 50283396500 | 227000 | 227000 | 227500 | 227000 | 281 |
| 467 | 20250220 | 110400 | 50219476500 | 227000 | 227500 | 227500 | 227000 | 157 |
| 468 | 20250220 | 110300 | 50183777000 | 227500 | 228000 | 228000 | 227000 | 1027 |
| 469 | 20250220 | 110200 | 49950216000 | 228000 | 227500 | 228000 | 227500 | 143 |
| 470 | 20250220 | 110100 | 49917648000 | 228000 | 227500 | 228000 | 227500 | 177 |
| 471 | 20250220 | 110000 | 49877352500 | 227500 | 228000 | 228000 | 227500 | 488 |
| 472 | 20250220 | 105900 | 49766309500 | 228000 | 228000 | 228000 | 227500 | 578 |
| 473 | 20250220 | 105800 | 49634760000 | 228000 | 227500 | 228000 | 227000 | 800 |
| 474 | 20250220 | 105700 | 49452736000 | 227000 | 227500 | 227500 | 227000 | 2303 |
| 475 | 20250220 | 105600 | 48928830000 | 227500 | 227500 | 227500 | 227000 | 309 |
| 476 | 20250220 | 105500 | 48858572500 | 227000 | 227000 | 227500 | 227000 | 115 |
| 477 | 20250220 | 105400 | 48832429000 | 227500 | 227500 | 227500 | 227000 | 136 |
| 478 | 20250220 | 105300 | 48801515000 | 227000 | 227000 | 227500 | 227000 | 160 |
| 479 | 20250220 | 105200 | 48765156000 | 227000 | 227000 | 227500 | 227000 | 389 |
| 480 | 20250220 | 105100 | 48676848000 | 227000 | 227000 | 227500 | 227000 | 781 |
| 481 | 20250220 | 105000 | 48499223500 | 227500 | 227000 | 227500 | 227000 | 211 |
| 482 | 20250220 | 104900 | 48451318500 | 227000 | 227500 | 227500 | 227000 | 150 |
| 483 | 20250220 | 104800 | 48417214000 | 227500 | 227000 | 227500 | 227000 | 476 |
| 484 | 20250220 | 104700 | 48309147500 | 227000 | 227500 | 227500 | 227000 | 185 |
| 485 | 20250220 | 104600 | 48267142000 | 227500 | 227000 | 227500 | 227000 | 282 |
| 486 | 20250220 | 104500 | 48203045500 | 227000 | 227000 | 227500 | 227000 | 63 |
| 487 | 20250220 | 104400 | 48188741000 | 227500 | 226500 | 227500 | 226500 | 378 |
| 488 | 20250220 | 104300 | 48102933000 | 227000 | 227000 | 227500 | 226500 | 914 |
| 489 | 20250220 | 104200 | 47895455500 | 227000 | 227000 | 227500 | 227000 | 152 |
| 490 | 20250220 | 104100 | 47860949000 | 227500 | 227500 | 227500 | 227000 | 798 |
| 491 | 20250220 | 104000 | 47679724000 | 227500 | 227500 | 227500 | 227000 | 319 |
| 492 | 20250220 | 103900 | 47607172000 | 227000 | 227500 | 227500 | 227000 | 47 |
| 493 | 20250220 | 103800 | 47596496500 | 227000 | 227000 | 227500 | 227000 | 193 |
| 494 | 20250220 | 103700 | 47552612000 | 227500 | 227000 | 227500 | 227000 | 106 |
| 495 | 20250220 | 103600 | 47528525500 | 227000 | 226500 | 227500 | 226500 | 554 |
| 496 | 20250220 | 103500 | 47402773500 | 227000 | 227000 | 227000 | 226500 | 153 |
| 497 | 20250220 | 103400 | 47368064000 | 227000 | 227000 | 227000 | 226500 | 255 |
| 498 | 20250220 | 103300 | 47310183500 | 227000 | 226500 | 227500 | 226500 | 974 |
| 499 | 20250220 | 103200 | 47089186500 | 227000 | 227000 | 227000 | 226500 | 359 |
| 500 | 20250220 | 103100 | 47007712500 | 226500 | 227000 | 227000 | 226500 | 137 |
| 501 | 20250220 | 103000 | 46976647500 | 227000 | 227000 | 227500 | 226500 | 1586 |
| 502 | 20250220 | 102900 | 46616589500 | 227000 | 227000 | 227500 | 227000 | 1094 |
| 503 | 20250220 | 102800 | 46368177000 | 227000 | 227000 | 227500 | 227000 | 111 |
| 504 | 20250220 | 102700 | 46342970000 | 227000 | 227500 | 227500 | 227000 | 145 |
| 505 | 20250220 | 102600 | 46310029500 | 227000 | 227500 | 227500 | 227000 | 153 |
| 506 | 20250220 | 102500 | 46275240000 | 227500 | 227000 | 227500 | 227000 | 354 |
| 507 | 20250220 | 102400 | 46194808000 | 227000 | 227500 | 227500 | 227000 | 780 |
| 508 | 20250220 | 102300 | 46017384500 | 228000 | 227500 | 228000 | 227500 | 2752 |
| 509 | 20250220 | 102200 | 45390288500 | 228000 | 227500 | 228000 | 227500 | 178 |
| 510 | 20250220 | 102100 | 45349711000 | 228000 | 227500 | 228000 | 227500 | 179 |
| 511 | 20250220 | 102000 | 45308955000 | 228000 | 227500 | 228000 | 227500 | 333 |
| 512 | 20250220 | 101900 | 45233170000 | 228000 | 227000 | 228000 | 227000 | 1629 |
| 513 | 20250220 | 101800 | 44862570500 | 227000 | 226500 | 227500 | 226500 | 890 |
| 514 | 20250220 | 101700 | 44660554500 | 226500 | 227000 | 227000 | 226500 | 315 |
| 515 | 20250220 | 101600 | 44589083500 | 227000 | 226500 | 227000 | 226500 | 466 |
| 516 | 20250220 | 101500 | 44483449500 | 227000 | 226500 | 227000 | 226000 | 4894 |
| 517 | 20250220 | 101400 | 43375026000 | 226500 | 227000 | 227500 | 226500 | 339 |
| 518 | 20250220 | 101300 | 43298093000 | 226500 | 226500 | 227000 | 226500 | 2007 |
| 519 | 20250220 | 101200 | 42842734000 | 227000 | 227000 | 227000 | 226500 | 346 |
| 520 | 20250220 | 101100 | 42764250000 | 226500 | 226000 | 227000 | 226000 | 1975 |
| 521 | 20250220 | 101000 | 42317274500 | 226000 | 226500 | 227000 | 226000 | 2946 |
| 522 | 20250220 | 100900 | 41650141000 | 227000 | 228000 | 228000 | 226500 | 5430 |
| 523 | 20250220 | 100800 | 40415946000 | 227500 | 228000 | 228000 | 227500 | 785 |
| 524 | 20250220 | 100700 | 40237279000 | 227500 | 227500 | 228000 | 227500 | 2585 |
| 525 | 20250220 | 100600 | 39647915500 | 227500 | 228500 | 228500 | 227500 | 1796 |
| 526 | 20250220 | 100500 | 39238430500 | 228000 | 228000 | 228500 | 228000 | 1001 |
| 527 | 20250220 | 100400 | 39010170000 | 228000 | 228500 | 228500 | 228000 | 464 |
| 528 | 20250220 | 100300 | 38904337000 | 228500 | 228000 | 228500 | 228000 | 1452 |
| 529 | 20250220 | 100200 | 38573148000 | 228000 | 228000 | 228500 | 228000 | 1076 |
| 530 | 20250220 | 100100 | 38327779000 | 228000 | 228500 | 228500 | 228000 | 4074 |
| 531 | 20250220 | 100000 | 37398162000 | 228500 | 229000 | 229000 | 228500 | 670 |
| 532 | 20250220 | 095900 | 37245048500 | 229000 | 229500 | 229500 | 228500 | 4043 |
| 533 | 20250220 | 095800 | 36319133000 | 229000 | 229000 | 229500 | 229000 | 923 |
| 534 | 20250220 | 095700 | 36107500500 | 229000 | 229500 | 229500 | 229000 | 458 |
| 535 | 20250220 | 095600 | 36002480500 | 229500 | 229000 | 229500 | 229000 | 1090 |
| 536 | 20250220 | 095500 | 35752637500 | 229000 | 229500 | 229500 | 229000 | 984 |
| 537 | 20250220 | 095400 | 35526831000 | 229500 | 229500 | 229500 | 229000 | 1131 |
| 538 | 20250220 | 095300 | 35267435000 | 229500 | 229000 | 230000 | 229000 | 2366 |
| 539 | 20250220 | 095200 | 34724430500 | 229000 | 229500 | 229500 | 229000 | 518 |
| 540 | 20250220 | 095100 | 34605639500 | 229000 | 229500 | 230000 | 229000 | 1713 |
| 541 | 20250220 | 095000 | 34212507500 | 229000 | 229500 | 229500 | 229000 | 1598 |
| 542 | 20250220 | 094900 | 33845796000 | 229500 | 230000 | 230000 | 229500 | 2057 |
| 543 | 20250220 | 094800 | 33373686500 | 229500 | 229500 | 230000 | 229000 | 1592 |
| 544 | 20250220 | 094700 | 33008298500 | 229500 | 230000 | 230500 | 229000 | 6781 |
| 545 | 20250220 | 094600 | 31451640500 | 230000 | 230000 | 231000 | 230000 | 4909 |
| 546 | 20250220 | 094500 | 30321435500 | 230000 | 230500 | 230500 | 230000 | 478 |
| 547 | 20250220 | 094400 | 30211380000 | 230500 | 231000 | 231000 | 230000 | 2125 |
| 548 | 20250220 | 094300 | 29721604500 | 231000 | 231000 | 231000 | 230500 | 638 |
| 549 | 20250220 | 094200 | 29574243000 | 231000 | 231000 | 232000 | 230500 | 4267 |
| 550 | 20250220 | 094100 | 28587820000 | 231500 | 231500 | 231500 | 231000 | 1215 |
| 551 | 20250220 | 094000 | 28306586500 | 231000 | 231000 | 231500 | 231000 | 2776 |
| 552 | 20250220 | 093900 | 27664042500 | 231500 | 231000 | 231500 | 230500 | 1733 |
| 553 | 20250220 | 093800 | 27263486000 | 231000 | 230500 | 231500 | 230500 | 2979 |
| 554 | 20250220 | 093700 | 26575237000 | 231000 | 230500 | 231500 | 230500 | 3968 |
| 555 | 20250220 | 093600 | 25659102000 | 231000 | 230500 | 231000 | 230500 | 538 |
| 556 | 20250220 | 093500 | 25534849000 | 230500 | 230000 | 231000 | 230000 | 2011 |
| 557 | 20250220 | 093400 | 25071306500 | 230500 | 230500 | 230500 | 230000 | 1722 |
| 558 | 20250220 | 093300 | 24674407000 | 230500 | 230500 | 230500 | 229500 | 5481 |
| 559 | 20250220 | 093200 | 23412391500 | 230500 | 230000 | 230500 | 229500 | 4335 |
| 560 | 20250220 | 093100 | 22415411000 | 229500 | 229500 | 230000 | 229000 | 2982 |
| 561 | 20250220 | 093000 | 21731124000 | 229000 | 230000 | 230500 | 229000 | 4736 |
| 562 | 20250220 | 092900 | 20643594500 | 230000 | 230000 | 230000 | 229500 | 4021 |
| 563 | 20250220 | 092800 | 19718991500 | 230000 | 229000 | 230000 | 229000 | 7350 |
| 564 | 20250220 | 092700 | 18032173000 | 229000 | 228000 | 229500 | 228000 | 5812 |
| 565 | 20250220 | 092600 | 16703559500 | 228000 | 228000 | 228500 | 227500 | 2821 |
| 566 | 20250220 | 092500 | 16060329000 | 228000 | 227500 | 228000 | 227500 | 2078 |
| 567 | 20250220 | 092400 | 15587468500 | 227500 | 227000 | 227500 | 227000 | 162 |
| 568 | 20250220 | 092300 | 15550622000 | 227000 | 227000 | 227500 | 226500 | 2922 |
| 569 | 20250220 | 092200 | 14887251500 | 226500 | 226500 | 227000 | 226500 | 689 |
| 570 | 20250220 | 092100 | 14731029500 | 227000 | 226000 | 227000 | 226000 | 1120 |
| 571 | 20250220 | 092000 | 14477295000 | 226000 | 226000 | 226500 | 226000 | 1551 |
| 572 | 20250220 | 091900 | 14126141000 | 226500 | 226500 | 226500 | 226000 | 896 |
| 573 | 20250220 | 091800 | 13923262000 | 226500 | 226000 | 226500 | 225500 | 2117 |
| 574 | 20250220 | 091700 | 13444705000 | 226000 | 225500 | 226500 | 225500 | 1938 |
| 575 | 20250220 | 091600 | 13006663500 | 226000 | 227500 | 228000 | 225500 | 8557 |
| 576 | 20250220 | 091500 | 11066103000 | 227500 | 227500 | 228000 | 227000 | 1430 |
| 577 | 20250220 | 091400 | 10740807000 | 227000 | 227500 | 227500 | 227000 | 631 |
| 578 | 20250220 | 091300 | 10597444000 | 227000 | 227500 | 227500 | 227000 | 1663 |
| 579 | 20250220 | 091200 | 10219243500 | 227500 | 228000 | 228500 | 227000 | 5548 |
| 580 | 20250220 | 091100 | 8955409500 | 228000 | 228000 | 228500 | 227500 | 1482 |
| 581 | 20250220 | 091000 | 8617538500 | 228000 | 228000 | 228500 | 227500 | 2151 |
| 582 | 20250220 | 090900 | 8127257500 | 228000 | 227500 | 228000 | 227000 | 1078 |
| 583 | 20250220 | 090800 | 7881941000 | 227500 | 228000 | 228500 | 227000 | 3596 |
| 584 | 20250220 | 090700 | 7063092500 | 228000 | 227500 | 228000 | 227000 | 1506 |
| 585 | 20250220 | 090600 | 6720295000 | 227500 | 227500 | 227500 | 226500 | 6031 |
| 586 | 20250220 | 090500 | 5352039000 | 227000 | 227000 | 227500 | 226500 | 2922 |
| 587 | 20250220 | 090400 | 4688276500 | 227000 | 226500 | 227000 | 226500 | 2332 |
| 588 | 20250220 | 090300 | 4159033000 | 226500 | 225500 | 227000 | 225500 | 2013 |
| 589 | 20250220 | 090200 | 3703572500 | 225500 | 225500 | 227000 | 225000 | 2838 |
| 590 | 20250220 | 090100 | 3062302000 | 225000 | 226500 | 227000 | 224500 | 5712 |
| 591 | 20250220 | 090000 | 1774085000 | 227000 | 225500 | 227000 | 225500 | 7849 |