35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250220 | 185400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 23309 |
| 3 | 20250220 | 185300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 4 | 20250220 | 185200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 5 | 20250220 | 185100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 6 | 20250220 | 185000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 7 | 20250220 | 184900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 8 | 20250220 | 184800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 9 | 20250220 | 184700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 10 | 20250220 | 184600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 11 | 20250220 | 184500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 12 | 20250220 | 184400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 13 | 20250220 | 184300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 14 | 20250220 | 184200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 15 | 20250220 | 184100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 16 | 20250220 | 184000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 17 | 20250220 | 183900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 18 | 20250220 | 183800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 19 | 20250220 | 183700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 20 | 20250220 | 183600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 21 | 20250220 | 183500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 22 | 20250220 | 183400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 23 | 20250220 | 183300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 24 | 20250220 | 183200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 25 | 20250220 | 183100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 26 | 20250220 | 183000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 27 | 20250220 | 182900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 28 | 20250220 | 182800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 29 | 20250220 | 182700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 30 | 20250220 | 182600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 31 | 20250220 | 182500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 32 | 20250220 | 182400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 23309 |
| 33 | 20250220 | 182300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 34 | 20250220 | 182200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 35 | 20250220 | 182100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 36 | 20250220 | 182000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 37 | 20250220 | 181900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 38 | 20250220 | 181800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 39 | 20250220 | 181700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 40 | 20250220 | 181600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 41 | 20250220 | 181500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 42 | 20250220 | 181400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 43 | 20250220 | 181300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 44 | 20250220 | 181200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 45 | 20250220 | 181100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 46 | 20250220 | 181000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 47 | 20250220 | 180900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 48 | 20250220 | 180800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 49 | 20250220 | 180700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 50 | 20250220 | 180600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 51 | 20250220 | 180500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 52 | 20250220 | 180400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 53 | 20250220 | 180300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 54 | 20250220 | 180200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 55 | 20250220 | 180100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 56 | 20250220 | 180000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 57 | 20250220 | 175900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 58 | 20250220 | 175800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 59 | 20250220 | 175700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 60 | 20250220 | 175600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 61 | 20250220 | 175500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 62 | 20250220 | 175400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 23309 |
| 63 | 20250220 | 175300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 64 | 20250220 | 175200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 65 | 20250220 | 175100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 66 | 20250220 | 175000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 67 | 20250220 | 174900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 68 | 20250220 | 174800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 69 | 20250220 | 174700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 70 | 20250220 | 174600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 71 | 20250220 | 174500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 72 | 20250220 | 174400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 73 | 20250220 | 174300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 74 | 20250220 | 174200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 75 | 20250220 | 174100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 76 | 20250220 | 174000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 77 | 20250220 | 173900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 78 | 20250220 | 173800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 79 | 20250220 | 173700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 80 | 20250220 | 173600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 81 | 20250220 | 173500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 82 | 20250220 | 173400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 83 | 20250220 | 173300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 84 | 20250220 | 173200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 85 | 20250220 | 173100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 86 | 20250220 | 173000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 87 | 20250220 | 172900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 88 | 20250220 | 172800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 89 | 20250220 | 172700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 90 | 20250220 | 172600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 91 | 20250220 | 172500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 92 | 20250220 | 172400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 23309 |
| 93 | 20250220 | 172300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 94 | 20250220 | 172200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 95 | 20250220 | 172100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 96 | 20250220 | 172000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 97 | 20250220 | 171900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 98 | 20250220 | 171800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 99 | 20250220 | 171700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 100 | 20250220 | 171600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 101 | 20250220 | 171500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 102 | 20250220 | 171400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 103 | 20250220 | 171300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 104 | 20250220 | 171200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 105 | 20250220 | 171100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 106 | 20250220 | 171000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 107 | 20250220 | 170900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 108 | 20250220 | 170800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 109 | 20250220 | 170700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 110 | 20250220 | 170600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 111 | 20250220 | 170500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 112 | 20250220 | 170400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 113 | 20250220 | 170300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 114 | 20250220 | 170200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 115 | 20250220 | 170100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 116 | 20250220 | 170000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 117 | 20250220 | 165900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 118 | 20250220 | 165800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 119 | 20250220 | 165700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 120 | 20250220 | 165600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 121 | 20250220 | 165500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 122 | 20250220 | 165400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 23309 |
| 123 | 20250220 | 165300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 124 | 20250220 | 165200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 125 | 20250220 | 165100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 126 | 20250220 | 165000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 127 | 20250220 | 164900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 128 | 20250220 | 164800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 129 | 20250220 | 164700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 130 | 20250220 | 164600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 131 | 20250220 | 164500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 132 | 20250220 | 164400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 133 | 20250220 | 164300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 134 | 20250220 | 164200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 135 | 20250220 | 164100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 136 | 20250220 | 164000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 137 | 20250220 | 163900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 138 | 20250220 | 163800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 139 | 20250220 | 163700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 140 | 20250220 | 163600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 141 | 20250220 | 163500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 142 | 20250220 | 163400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 143 | 20250220 | 163300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 144 | 20250220 | 163200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 145 | 20250220 | 163100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 146 | 20250220 | 163000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 147 | 20250220 | 162900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 148 | 20250220 | 162800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 149 | 20250220 | 162700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 150 | 20250220 | 162600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 151 | 20250220 | 162500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 152 | 20250220 | 162400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 23309 |
| 153 | 20250220 | 162300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 154 | 20250220 | 162200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 155 | 20250220 | 162100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 156 | 20250220 | 162000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 157 | 20250220 | 161900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 158 | 20250220 | 161800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 159 | 20250220 | 161700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 160 | 20250220 | 161600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 161 | 20250220 | 161500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 162 | 20250220 | 161400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 163 | 20250220 | 161300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 164 | 20250220 | 161200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 165 | 20250220 | 161100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 166 | 20250220 | 161000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 167 | 20250220 | 160900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 168 | 20250220 | 160800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 169 | 20250220 | 160700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 170 | 20250220 | 160600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 171 | 20250220 | 160500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 172 | 20250220 | 160400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 173 | 20250220 | 160300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 174 | 20250220 | 160200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 175 | 20250220 | 160100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 176 | 20250220 | 160000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 177 | 20250220 | 155900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 178 | 20250220 | 155800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 179 | 20250220 | 155700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 180 | 20250220 | 155600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 181 | 20250220 | 155500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 182 | 20250220 | 155400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 23309 |
| 183 | 20250220 | 155300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 184 | 20250220 | 155200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 185 | 20250220 | 155100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 186 | 20250220 | 155000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 187 | 20250220 | 154900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 188 | 20250220 | 154800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 189 | 20250220 | 154700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 190 | 20250220 | 154600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 191 | 20250220 | 154500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 192 | 20250220 | 154400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 193 | 20250220 | 154300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 194 | 20250220 | 154200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 195 | 20250220 | 154100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 196 | 20250220 | 154000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 197 | 20250220 | 153900 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 198 | 20250220 | 153800 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 199 | 20250220 | 153700 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 200 | 20250220 | 153600 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 201 | 20250220 | 153500 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 202 | 20250220 | 153400 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 203 | 20250220 | 153300 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 204 | 20250220 | 153200 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 205 | 20250220 | 153100 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 0 |
| 206 | 20250220 | 153000 | 157144073500 | 217500 | 217500 | 217500 | 217500 | 23309 |
| 207 | 20250220 | 152900 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 208 | 20250220 | 152800 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 209 | 20250220 | 152700 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 210 | 20250220 | 152600 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 211 | 20250220 | 152500 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 212 | 20250220 | 152400 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 213 | 20250220 | 152300 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 214 | 20250220 | 152200 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 215 | 20250220 | 152100 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 216 | 20250220 | 152000 | 152074366000 | 218000 | 218000 | 218000 | 218000 | 0 |
| 217 | 20250220 | 151900 | 152074366000 | 218000 | 218000 | 218000 | 217000 | 573 |
| 218 | 20250220 | 151800 | 151949670000 | 217500 | 217000 | 218000 | 217000 | 1439 |
| 219 | 20250220 | 151700 | 151636784500 | 217500 | 217000 | 217500 | 217000 | 409 |
| 220 | 20250220 | 151600 | 151547923500 | 217500 | 217000 | 217500 | 217000 | 601 |
| 221 | 20250220 | 151500 | 151417402000 | 217000 | 217000 | 217500 | 217000 | 1673 |
| 222 | 20250220 | 151400 | 151054318500 | 217000 | 217500 | 217500 | 217000 | 788 |
| 223 | 20250220 | 151300 | 150883261000 | 217000 | 217000 | 217500 | 216500 | 9920 |
| 224 | 20250220 | 151200 | 148730886500 | 217500 | 217000 | 217500 | 217000 | 2621 |
| 225 | 20250220 | 151100 | 148161888000 | 217500 | 217000 | 217500 | 217000 | 6581 |
| 226 | 20250220 | 151000 | 146733720000 | 217500 | 217000 | 217500 | 217000 | 649 |
| 227 | 20250220 | 150900 | 146592736500 | 217000 | 217500 | 217500 | 217000 | 622 |
| 228 | 20250220 | 150800 | 146457616500 | 217000 | 217500 | 217500 | 217000 | 928 |
| 229 | 20250220 | 150700 | 146255987000 | 217500 | 217500 | 217500 | 217000 | 2486 |
| 230 | 20250220 | 150600 | 145716432500 | 217000 | 217500 | 217500 | 217000 | 1197 |
| 231 | 20250220 | 150500 | 145456425000 | 217000 | 217000 | 217500 | 217000 | 1264 |
| 232 | 20250220 | 150400 | 145181695000 | 217000 | 218000 | 218000 | 217000 | 1995 |
| 233 | 20250220 | 150300 | 144747788500 | 217500 | 217500 | 218000 | 217500 | 445 |
| 234 | 20250220 | 150200 | 144650913500 | 217500 | 217500 | 218000 | 217500 | 412 |
| 235 | 20250220 | 150100 | 144561226500 | 217500 | 217500 | 218000 | 217500 | 359 |
| 236 | 20250220 | 150000 | 144483097000 | 217500 | 217500 | 218000 | 217500 | 353 |
| 237 | 20250220 | 145900 | 144406268000 | 218000 | 217500 | 218000 | 217500 | 2645 |
| 238 | 20250220 | 145800 | 143830921500 | 218000 | 217500 | 218000 | 217500 | 2639 |
| 239 | 20250220 | 145700 | 143256900500 | 218000 | 217500 | 218000 | 217500 | 331 |
| 240 | 20250220 | 145600 | 143184869500 | 217500 | 217500 | 218000 | 217500 | 1847 |
| 241 | 20250220 | 145500 | 142782924500 | 217500 | 217500 | 218000 | 217500 | 1020 |
| 242 | 20250220 | 145400 | 142560971000 | 218000 | 218000 | 218500 | 217500 | 3117 |
| 243 | 20250220 | 145300 | 141882078000 | 218500 | 218000 | 218500 | 218000 | 917 |
| 244 | 20250220 | 145200 | 141682132500 | 218000 | 218000 | 218500 | 218000 | 8015 |
| 245 | 20250220 | 145100 | 139934790500 | 218000 | 218000 | 218500 | 218000 | 550 |
| 246 | 20250220 | 145000 | 139814786500 | 218000 | 218500 | 218500 | 218000 | 749 |
| 247 | 20250220 | 144900 | 139651243500 | 218000 | 218500 | 218500 | 218000 | 895 |
| 248 | 20250220 | 144800 | 139455803500 | 218000 | 218000 | 218500 | 218000 | 333 |
| 249 | 20250220 | 144700 | 139383148000 | 218000 | 218500 | 218500 | 218000 | 1181 |
| 250 | 20250220 | 144600 | 139125346500 | 218500 | 218000 | 218500 | 218000 | 523 |
| 251 | 20250220 | 144500 | 139011157000 | 218500 | 218000 | 218500 | 218000 | 539 |
| 252 | 20250220 | 144400 | 138893501500 | 218500 | 218000 | 218500 | 218000 | 507 |
| 253 | 20250220 | 144300 | 138782813000 | 218500 | 218000 | 219000 | 218000 | 788 |
| 254 | 20250220 | 144200 | 138610504500 | 219000 | 218500 | 219000 | 218000 | 394 |
| 255 | 20250220 | 144100 | 138524474000 | 218000 | 218500 | 219000 | 218000 | 518 |
| 256 | 20250220 | 144000 | 138411269500 | 218500 | 218000 | 219000 | 218000 | 6109 |
| 257 | 20250220 | 143900 | 137076440000 | 218000 | 219000 | 219000 | 218000 | 501 |
| 258 | 20250220 | 143800 | 136967092000 | 218500 | 218500 | 219000 | 218500 | 827 |
| 259 | 20250220 | 143700 | 136786361500 | 219000 | 219000 | 219000 | 218500 | 1210 |
| 260 | 20250220 | 143600 | 136521576500 | 218500 | 218500 | 219000 | 218500 | 772 |
| 261 | 20250220 | 143500 | 136352807500 | 218500 | 218500 | 219000 | 218500 | 428 |
| 262 | 20250220 | 143400 | 136259210000 | 218500 | 218500 | 219000 | 218500 | 694 |
| 263 | 20250220 | 143300 | 136107513500 | 218500 | 218500 | 218500 | 218000 | 2835 |
| 264 | 20250220 | 143200 | 135488213500 | 218500 | 218500 | 219000 | 218000 | 1854 |
| 265 | 20250220 | 143100 | 135083141000 | 218500 | 218500 | 219000 | 218500 | 901 |
| 266 | 20250220 | 143000 | 134886221000 | 218500 | 218500 | 219000 | 218500 | 308 |
| 267 | 20250220 | 142900 | 134818829500 | 218500 | 219000 | 219000 | 218500 | 815 |
| 268 | 20250220 | 142800 | 134640679500 | 218500 | 218500 | 219000 | 218500 | 1090 |
| 269 | 20250220 | 142700 | 134402384500 | 218500 | 219000 | 219000 | 218500 | 381 |
| 270 | 20250220 | 142600 | 134319076500 | 218500 | 219000 | 219000 | 218500 | 339 |
| 271 | 20250220 | 142500 | 134244870000 | 218500 | 218500 | 219000 | 218500 | 265 |
| 272 | 20250220 | 142400 | 134186920000 | 218500 | 219000 | 219000 | 218500 | 1960 |
| 273 | 20250220 | 142300 | 133758567500 | 219000 | 218500 | 219000 | 218500 | 437 |
| 274 | 20250220 | 142200 | 133662981500 | 218500 | 218500 | 219000 | 218500 | 291 |
| 275 | 20250220 | 142100 | 133599335000 | 218500 | 218500 | 219000 | 218500 | 277 |
| 276 | 20250220 | 142000 | 133538716500 | 218500 | 219000 | 219500 | 218500 | 2551 |
| 277 | 20250220 | 141900 | 132980037000 | 219500 | 219000 | 219500 | 219000 | 263 |
| 278 | 20250220 | 141800 | 132922366500 | 219000 | 219000 | 219500 | 219000 | 454 |
| 279 | 20250220 | 141700 | 132822802000 | 219000 | 219000 | 219500 | 219000 | 525 |
| 280 | 20250220 | 141600 | 132707667500 | 219000 | 219000 | 219500 | 219000 | 612 |
| 281 | 20250220 | 141500 | 132573526000 | 219000 | 219000 | 219500 | 219000 | 245 |
| 282 | 20250220 | 141400 | 132519813000 | 219500 | 219500 | 220000 | 219000 | 2720 |
| 283 | 20250220 | 141300 | 131922785500 | 219000 | 219000 | 219500 | 219000 | 391 |
| 284 | 20250220 | 141200 | 131837036000 | 219000 | 219500 | 219500 | 219000 | 481 |
| 285 | 20250220 | 141100 | 131731530000 | 219000 | 219000 | 219500 | 218500 | 2817 |
| 286 | 20250220 | 141000 | 131114638500 | 219000 | 218500 | 219000 | 218500 | 1219 |
| 287 | 20250220 | 140900 | 130848176000 | 218500 | 218500 | 219000 | 218500 | 431 |
| 288 | 20250220 | 140800 | 130753935000 | 218500 | 219000 | 219500 | 218500 | 1382 |
| 289 | 20250220 | 140700 | 130451441000 | 219000 | 219000 | 219500 | 219000 | 426 |
| 290 | 20250220 | 140600 | 130358024500 | 219500 | 219000 | 219500 | 219000 | 977 |
| 291 | 20250220 | 140500 | 130143952500 | 219500 | 219000 | 219500 | 219000 | 828 |
| 292 | 20250220 | 140400 | 129962411000 | 219000 | 219000 | 219500 | 219000 | 422 |
| 293 | 20250220 | 140300 | 129869901000 | 219000 | 219000 | 219500 | 219000 | 396 |
| 294 | 20250220 | 140200 | 129783094000 | 219500 | 218500 | 219500 | 218500 | 469 |
| 295 | 20250220 | 140100 | 129680296000 | 218500 | 218500 | 219000 | 218500 | 1316 |
| 296 | 20250220 | 140000 | 129392154000 | 219000 | 218500 | 219000 | 218500 | 639 |
| 297 | 20250220 | 135900 | 129252439500 | 219000 | 218000 | 219000 | 218000 | 4802 |
| 298 | 20250220 | 135800 | 128202853000 | 218500 | 218000 | 218500 | 218000 | 667 |
| 299 | 20250220 | 135700 | 128057321500 | 218000 | 217500 | 218500 | 217500 | 1890 |
| 300 | 20250220 | 135600 | 127645268000 | 217500 | 218000 | 218500 | 217500 | 1084 |
| 301 | 20250220 | 135500 | 127408903000 | 218000 | 217500 | 218500 | 217500 | 738 |
| 302 | 20250220 | 135400 | 127248049000 | 217500 | 218500 | 218500 | 217500 | 775 |
| 303 | 20250220 | 135300 | 127079203500 | 218000 | 218000 | 218500 | 218000 | 717 |
| 304 | 20250220 | 135200 | 126922846000 | 218000 | 218000 | 218500 | 218000 | 761 |
| 305 | 20250220 | 135100 | 126756824000 | 218000 | 217500 | 218500 | 217500 | 1707 |
| 306 | 20250220 | 135000 | 126384839500 | 217500 | 218000 | 218500 | 217500 | 926 |
| 307 | 20250220 | 134900 | 126183139500 | 218000 | 217500 | 218500 | 217500 | 421 |
| 308 | 20250220 | 134800 | 126091356000 | 218000 | 218000 | 218500 | 217500 | 2087 |
| 309 | 20250220 | 134700 | 125636556000 | 217500 | 218000 | 218500 | 217500 | 4540 |
| 310 | 20250220 | 134600 | 124646920000 | 218000 | 218000 | 218500 | 218000 | 799 |
| 311 | 20250220 | 134500 | 124472632000 | 218000 | 218000 | 218500 | 218000 | 919 |
| 312 | 20250220 | 134400 | 124272169500 | 218500 | 218500 | 219000 | 218000 | 8788 |
| 313 | 20250220 | 134300 | 122352090000 | 218000 | 218000 | 218500 | 218000 | 453 |
| 314 | 20250220 | 134200 | 122253200000 | 218000 | 218000 | 218500 | 218000 | 1207 |
| 315 | 20250220 | 134100 | 121989778000 | 218000 | 218000 | 218500 | 218000 | 853 |
| 316 | 20250220 | 134000 | 121803774000 | 218000 | 218000 | 218500 | 218000 | 474 |
| 317 | 20250220 | 133900 | 121700336500 | 218000 | 218000 | 218500 | 218000 | 1867 |
| 318 | 20250220 | 133800 | 121292764500 | 218000 | 218000 | 218500 | 218000 | 417 |
| 319 | 20250220 | 133700 | 121201744500 | 218500 | 218000 | 218500 | 218000 | 419 |
| 320 | 20250220 | 133600 | 121110336000 | 218500 | 218000 | 218500 | 218000 | 311 |
| 321 | 20250220 | 133500 | 121042472000 | 218500 | 218500 | 218500 | 218000 | 1155 |
| 322 | 20250220 | 133400 | 120790445500 | 218000 | 218000 | 218500 | 218000 | 1111 |
| 323 | 20250220 | 133300 | 120548154000 | 218000 | 218500 | 218500 | 218000 | 548 |
| 324 | 20250220 | 133200 | 120428634000 | 218000 | 218000 | 218500 | 218000 | 479 |
| 325 | 20250220 | 133100 | 120324162500 | 218500 | 218500 | 218500 | 218000 | 289 |
| 326 | 20250220 | 133000 | 120261092000 | 218500 | 218000 | 218500 | 218000 | 546 |
| 327 | 20250220 | 132900 | 120141958000 | 218000 | 218000 | 218500 | 218000 | 348 |
| 328 | 20250220 | 132800 | 120065994000 | 218000 | 218500 | 219000 | 218000 | 4039 |
| 329 | 20250220 | 132700 | 119183533000 | 218500 | 218500 | 219000 | 218500 | 525 |
| 330 | 20250220 | 132600 | 119068751500 | 218500 | 219000 | 219000 | 218500 | 495 |
| 331 | 20250220 | 132500 | 118960499000 | 218500 | 218500 | 219000 | 218500 | 565 |
| 332 | 20250220 | 132400 | 118836989500 | 219000 | 218500 | 219000 | 218500 | 317 |
| 333 | 20250220 | 132300 | 118767666000 | 218500 | 218500 | 219000 | 218500 | 422 |
| 334 | 20250220 | 132200 | 118675347500 | 219000 | 218500 | 219000 | 218500 | 1560 |
| 335 | 20250220 | 132100 | 118334461500 | 218500 | 218500 | 219000 | 218500 | 578 |
| 336 | 20250220 | 132000 | 118208046500 | 218500 | 218500 | 219000 | 218500 | 257 |
| 337 | 20250220 | 131900 | 118151876500 | 219000 | 218500 | 219000 | 218500 | 384 |
| 338 | 20250220 | 131800 | 118067909500 | 218500 | 218500 | 219000 | 218500 | 620 |
| 339 | 20250220 | 131700 | 117932380500 | 218500 | 219000 | 219000 | 218500 | 403 |
| 340 | 20250220 | 131600 | 117844245000 | 219000 | 218500 | 219000 | 218500 | 581 |
| 341 | 20250220 | 131500 | 117717212500 | 218500 | 218500 | 219000 | 218500 | 636 |
| 342 | 20250220 | 131400 | 117578183500 | 219000 | 218500 | 219000 | 218500 | 379 |
| 343 | 20250220 | 131300 | 117495287500 | 219000 | 218500 | 219000 | 218500 | 264 |
| 344 | 20250220 | 131200 | 117437534500 | 219000 | 219000 | 219000 | 218500 | 541 |
| 345 | 20250220 | 131100 | 117319179500 | 219000 | 218500 | 219000 | 218500 | 732 |
| 346 | 20250220 | 131000 | 117158963000 | 218500 | 218500 | 219000 | 218500 | 501 |
| 347 | 20250220 | 130900 | 117049413000 | 219000 | 218500 | 219000 | 218500 | 444 |
| 348 | 20250220 | 130800 | 116952279000 | 218500 | 219000 | 219000 | 218500 | 848 |
| 349 | 20250220 | 130700 | 116766629500 | 218500 | 218500 | 219000 | 218500 | 511 |
| 350 | 20250220 | 130600 | 116654872500 | 219000 | 218500 | 219000 | 218500 | 518 |
| 351 | 20250220 | 130500 | 116541520000 | 218500 | 219000 | 219000 | 218500 | 581 |
| 352 | 20250220 | 130400 | 116414491000 | 218500 | 219000 | 219000 | 218500 | 460 |
| 353 | 20250220 | 130300 | 116313881500 | 219000 | 218500 | 219000 | 218500 | 385 |
| 354 | 20250220 | 130200 | 116229665000 | 219000 | 218500 | 219000 | 218500 | 395 |
| 355 | 20250220 | 130100 | 116143265000 | 218500 | 218500 | 219000 | 218500 | 901 |
| 356 | 20250220 | 130000 | 115946322500 | 219000 | 218500 | 219000 | 218500 | 1065 |
| 357 | 20250220 | 125900 | 115713189000 | 219000 | 218500 | 219000 | 218500 | 289 |
| 358 | 20250220 | 125800 | 115649924000 | 219000 | 218500 | 219000 | 218500 | 293 |
| 359 | 20250220 | 125700 | 115585843500 | 219000 | 219000 | 219000 | 218500 | 432 |
| 360 | 20250220 | 125600 | 115491342000 | 219000 | 219000 | 219000 | 218500 | 372 |
| 361 | 20250220 | 125500 | 115409937000 | 218500 | 218500 | 219000 | 218500 | 346 |
| 362 | 20250220 | 125400 | 115334275000 | 218500 | 219000 | 219500 | 218500 | 2136 |
| 363 | 20250220 | 125300 | 114866574500 | 219000 | 219000 | 219500 | 219000 | 1806 |
| 364 | 20250220 | 125200 | 114471021000 | 219000 | 219000 | 219500 | 219000 | 396 |
| 365 | 20250220 | 125100 | 114384204500 | 219500 | 219000 | 219500 | 219000 | 597 |
| 366 | 20250220 | 125000 | 114253368000 | 219000 | 219000 | 219500 | 219000 | 1021 |
| 367 | 20250220 | 124900 | 114029656000 | 219500 | 219000 | 219500 | 219000 | 329 |
| 368 | 20250220 | 124800 | 113957542000 | 219000 | 219500 | 219500 | 219000 | 355 |
| 369 | 20250220 | 124700 | 113879728500 | 219500 | 219000 | 219500 | 219000 | 555 |
| 370 | 20250220 | 124600 | 113758135000 | 219500 | 220000 | 220000 | 219000 | 3162 |
| 371 | 20250220 | 124500 | 113063836000 | 219500 | 219500 | 220000 | 219500 | 918 |
| 372 | 20250220 | 124400 | 112861951000 | 220000 | 220000 | 220000 | 219500 | 465 |
| 373 | 20250220 | 124300 | 112759715000 | 219500 | 219500 | 220000 | 219500 | 1013 |
| 374 | 20250220 | 124200 | 112537332500 | 219500 | 219500 | 219500 | 219000 | 849 |
| 375 | 20250220 | 124100 | 112351042500 | 219000 | 220000 | 220000 | 219000 | 1076 |
| 376 | 20250220 | 124000 | 112114872000 | 219500 | 219000 | 220000 | 219000 | 4064 |
| 377 | 20250220 | 123900 | 111222835500 | 219500 | 219000 | 219500 | 219000 | 284 |
| 378 | 20250220 | 123800 | 111160569500 | 219000 | 218500 | 219500 | 218500 | 3862 |
| 379 | 20250220 | 123700 | 110314830500 | 219000 | 218500 | 219000 | 218500 | 744 |
| 380 | 20250220 | 123600 | 110152172000 | 219000 | 219000 | 219000 | 218500 | 210 |
| 381 | 20250220 | 123500 | 110106239000 | 219000 | 218500 | 219000 | 218500 | 806 |
| 382 | 20250220 | 123400 | 109929825500 | 218500 | 219000 | 219000 | 218500 | 323 |
| 383 | 20250220 | 123300 | 109859193000 | 218500 | 218500 | 219000 | 218500 | 489 |
| 384 | 20250220 | 123200 | 109752230500 | 219000 | 219000 | 219500 | 218500 | 2561 |
| 385 | 20250220 | 123100 | 109191353000 | 219500 | 219500 | 219500 | 219000 | 398 |
| 386 | 20250220 | 123000 | 109104121500 | 219000 | 219000 | 219500 | 219000 | 310 |
| 387 | 20250220 | 122900 | 109036148500 | 219500 | 219000 | 219500 | 219000 | 356 |
| 388 | 20250220 | 122800 | 108958072000 | 219500 | 219000 | 219500 | 218500 | 732 |
| 389 | 20250220 | 122700 | 108797777000 | 219000 | 218500 | 219000 | 218500 | 871 |
| 390 | 20250220 | 122600 | 108607068500 | 218500 | 219000 | 219000 | 218500 | 388 |
| 391 | 20250220 | 122500 | 108522193500 | 219000 | 218500 | 219500 | 218500 | 4763 |
| 392 | 20250220 | 122400 | 107478970000 | 219000 | 219000 | 219000 | 218500 | 568 |
| 393 | 20250220 | 122300 | 107354683000 | 218500 | 219000 | 219000 | 218500 | 331 |
| 394 | 20250220 | 122200 | 107282238500 | 219000 | 218500 | 219000 | 218500 | 562 |
| 395 | 20250220 | 122100 | 107159258500 | 219000 | 218000 | 219000 | 218000 | 3037 |
| 396 | 20250220 | 122000 | 106495622000 | 218500 | 217500 | 218500 | 217500 | 2627 |
| 397 | 20250220 | 121900 | 105922718500 | 218000 | 218000 | 218000 | 217500 | 385 |
| 398 | 20250220 | 121800 | 105838871000 | 218000 | 217500 | 218500 | 217500 | 612 |
| 399 | 20250220 | 121700 | 105705517500 | 217500 | 218500 | 218500 | 217500 | 404 |
| 400 | 20250220 | 121600 | 105617517500 | 218000 | 217500 | 218500 | 217500 | 1038 |
| 401 | 20250220 | 121500 | 105391275000 | 217500 | 218000 | 218500 | 217500 | 5424 |
| 402 | 20250220 | 121400 | 104208821000 | 218000 | 218000 | 218500 | 218000 | 930 |
| 403 | 20250220 | 121300 | 104005879500 | 218000 | 218000 | 218500 | 218000 | 1067 |
| 404 | 20250220 | 121200 | 103773197500 | 218500 | 218500 | 218500 | 218000 | 475 |
| 405 | 20250220 | 121100 | 103669563000 | 218000 | 218000 | 218500 | 218000 | 517 |
| 406 | 20250220 | 121000 | 103556654000 | 218000 | 218000 | 218500 | 218000 | 2312 |
| 407 | 20250220 | 120900 | 103051542000 | 218500 | 218500 | 218500 | 218000 | 460 |
| 408 | 20250220 | 120800 | 102951104500 | 218500 | 218000 | 218500 | 218000 | 424 |
| 409 | 20250220 | 120700 | 102858533000 | 218500 | 218000 | 218500 | 218000 | 253 |
| 410 | 20250220 | 120600 | 102803315500 | 218500 | 218500 | 218500 | 218000 | 326 |
| 411 | 20250220 | 120500 | 102732156500 | 218000 | 218500 | 218500 | 218000 | 729 |
| 412 | 20250220 | 120400 | 102573087500 | 218000 | 218500 | 218500 | 218000 | 426 |
| 413 | 20250220 | 120300 | 102480068000 | 218000 | 218500 | 218500 | 218000 | 344 |
| 414 | 20250220 | 120200 | 102404996000 | 218000 | 218000 | 218500 | 218000 | 721 |
| 415 | 20250220 | 120100 | 102247678500 | 218500 | 218500 | 218500 | 218000 | 352 |
| 416 | 20250220 | 120000 | 102170828500 | 218000 | 218000 | 218500 | 218000 | 619 |
| 417 | 20250220 | 115900 | 102035609000 | 218500 | 218500 | 219000 | 218000 | 3116 |
| 418 | 20250220 | 115800 | 101354770500 | 218500 | 218000 | 218500 | 218000 | 450 |
| 419 | 20250220 | 115700 | 101256530500 | 218500 | 218500 | 218500 | 218000 | 690 |
| 420 | 20250220 | 115600 | 101105967500 | 218000 | 218000 | 218500 | 218000 | 952 |
| 421 | 20250220 | 115500 | 100898012500 | 218000 | 218500 | 218500 | 218000 | 1028 |
| 422 | 20250220 | 115400 | 100673582000 | 218500 | 218500 | 218500 | 218000 | 639 |
| 423 | 20250220 | 115300 | 100534015000 | 218500 | 218000 | 218500 | 218000 | 523 |
| 424 | 20250220 | 115200 | 100419933500 | 218000 | 218000 | 218500 | 217500 | 2141 |
| 425 | 20250220 | 115100 | 99953180000 | 218000 | 217500 | 218000 | 217500 | 392 |
| 426 | 20250220 | 115000 | 99867803000 | 217500 | 217500 | 218000 | 217500 | 642 |
| 427 | 20250220 | 114900 | 99728032500 | 217500 | 217500 | 218000 | 217500 | 608 |
| 428 | 20250220 | 114800 | 99595685000 | 218000 | 218000 | 218000 | 217500 | 556 |
| 429 | 20250220 | 114700 | 99474601000 | 218000 | 217500 | 218000 | 217500 | 507 |
| 430 | 20250220 | 114600 | 99364153500 | 218000 | 217500 | 218000 | 217500 | 644 |
| 431 | 20250220 | 114500 | 99223925500 | 217500 | 217500 | 218000 | 217500 | 567 |
| 432 | 20250220 | 114400 | 99100499000 | 218000 | 218000 | 218000 | 217500 | 4434 |
| 433 | 20250220 | 114300 | 98134058500 | 218500 | 218000 | 218500 | 218000 | 822 |
| 434 | 20250220 | 114200 | 97954506000 | 218500 | 218500 | 218500 | 218000 | 966 |
| 435 | 20250220 | 114100 | 97743715500 | 218000 | 218500 | 218500 | 218000 | 587 |
| 436 | 20250220 | 114000 | 97615551000 | 218500 | 218000 | 218500 | 218000 | 2437 |
| 437 | 20250220 | 113900 | 97083137500 | 218500 | 218000 | 218500 | 217500 | 2376 |
| 438 | 20250220 | 113800 | 96565122500 | 218000 | 217500 | 218000 | 217500 | 529 |
| 439 | 20250220 | 113700 | 96449893500 | 217500 | 218000 | 218000 | 217500 | 386 |
| 440 | 20250220 | 113600 | 96365839500 | 217500 | 217500 | 218000 | 217500 | 585 |
| 441 | 20250220 | 113500 | 96238505000 | 218000 | 217500 | 218000 | 217500 | 2439 |
| 442 | 20250220 | 113400 | 95706996000 | 218000 | 217500 | 218000 | 217500 | 479 |
| 443 | 20250220 | 113300 | 95602690000 | 218000 | 217500 | 218000 | 217500 | 2634 |
| 444 | 20250220 | 113200 | 95028925000 | 217500 | 218000 | 218500 | 217500 | 1622 |
| 445 | 20250220 | 113100 | 94675450500 | 218000 | 218500 | 218500 | 218000 | 1329 |
| 446 | 20250220 | 113000 | 94385489000 | 218000 | 218000 | 218500 | 218000 | 373 |
| 447 | 20250220 | 112900 | 94304098000 | 218000 | 218000 | 218500 | 218000 | 419 |
| 448 | 20250220 | 112800 | 94212679500 | 218500 | 218000 | 218500 | 218000 | 514 |
| 449 | 20250220 | 112700 | 94100489000 | 218500 | 219000 | 219000 | 218000 | 3851 |
| 450 | 20250220 | 112600 | 93258312000 | 219000 | 218500 | 219000 | 218500 | 572 |
| 451 | 20250220 | 112500 | 93133227500 | 218500 | 218000 | 219000 | 218000 | 912 |
| 452 | 20250220 | 112400 | 92933851000 | 218000 | 218500 | 219000 | 218000 | 1695 |
| 453 | 20250220 | 112300 | 92563521000 | 218000 | 218000 | 218500 | 218000 | 549 |
| 454 | 20250220 | 112200 | 92443684000 | 218500 | 218000 | 219000 | 218000 | 2968 |
| 455 | 20250220 | 112100 | 91795403000 | 218000 | 218500 | 218500 | 218000 | 652 |
| 456 | 20250220 | 112000 | 91653180500 | 218000 | 218000 | 218500 | 218000 | 365 |
| 457 | 20250220 | 111900 | 91573516500 | 218500 | 219000 | 219000 | 218000 | 5803 |
| 458 | 20250220 | 111800 | 90306000500 | 218500 | 218000 | 219000 | 218000 | 1019 |
| 459 | 20250220 | 111700 | 90083263500 | 218000 | 218500 | 219000 | 218000 | 2339 |
| 460 | 20250220 | 111600 | 89572217000 | 218500 | 218500 | 218500 | 218000 | 2120 |
| 461 | 20250220 | 111500 | 89109110000 | 218500 | 218000 | 218500 | 218000 | 593 |
| 462 | 20250220 | 111400 | 88979657000 | 218000 | 218000 | 218500 | 217500 | 3423 |
| 463 | 20250220 | 111300 | 88233493000 | 217500 | 217500 | 218000 | 217500 | 604 |
| 464 | 20250220 | 111200 | 88101999500 | 217500 | 218000 | 218000 | 217500 | 330 |
| 465 | 20250220 | 111100 | 88030185500 | 217500 | 218000 | 218000 | 217500 | 1018 |
| 466 | 20250220 | 111000 | 87808587000 | 217500 | 217500 | 218000 | 217500 | 322 |
| 467 | 20250220 | 110900 | 87738502500 | 217500 | 217500 | 218000 | 217500 | 3434 |
| 468 | 20250220 | 110800 | 86990395000 | 217500 | 217500 | 218000 | 217000 | 5175 |
| 469 | 20250220 | 110700 | 85864901000 | 217500 | 217500 | 218000 | 217000 | 4475 |
| 470 | 20250220 | 110600 | 84891639000 | 217500 | 217500 | 218000 | 217500 | 547 |
| 471 | 20250220 | 110500 | 84772524500 | 218000 | 217500 | 218000 | 217500 | 1160 |
| 472 | 20250220 | 110400 | 84520003500 | 217500 | 217500 | 218000 | 217500 | 463 |
| 473 | 20250220 | 110300 | 84419197500 | 218000 | 217500 | 218000 | 217500 | 1404 |
| 474 | 20250220 | 110200 | 84113710000 | 217500 | 218000 | 218000 | 217500 | 642 |
| 475 | 20250220 | 110100 | 83973954000 | 217500 | 217500 | 218000 | 217500 | 671 |
| 476 | 20250220 | 110000 | 83827945000 | 217500 | 217500 | 218000 | 217000 | 2659 |
| 477 | 20250220 | 105900 | 83249456000 | 217500 | 217500 | 218000 | 217000 | 6922 |
| 478 | 20250220 | 105800 | 81742706000 | 218000 | 218000 | 218500 | 217500 | 3357 |
| 479 | 20250220 | 105700 | 81011396500 | 218000 | 218000 | 218500 | 218000 | 3338 |
| 480 | 20250220 | 105600 | 80283327000 | 218000 | 218500 | 219000 | 218000 | 7701 |
| 481 | 20250220 | 105500 | 78601482000 | 218500 | 218500 | 219000 | 218500 | 1830 |
| 482 | 20250220 | 105400 | 78201501000 | 218500 | 219500 | 219500 | 218500 | 7820 |
| 483 | 20250220 | 105300 | 76489533500 | 219000 | 219000 | 219500 | 219000 | 601 |
| 484 | 20250220 | 105200 | 76357816500 | 219500 | 219000 | 219500 | 219000 | 708 |
| 485 | 20250220 | 105100 | 76202675000 | 219000 | 219000 | 219500 | 219000 | 1056 |
| 486 | 20250220 | 105000 | 75971311000 | 219000 | 219000 | 219500 | 219000 | 881 |
| 487 | 20250220 | 104900 | 75778209500 | 219000 | 219000 | 219500 | 219000 | 1191 |
| 488 | 20250220 | 104800 | 75517339000 | 219000 | 219000 | 219500 | 219000 | 1165 |
| 489 | 20250220 | 104700 | 75262115000 | 219000 | 219500 | 220000 | 219000 | 1971 |
| 490 | 20250220 | 104600 | 74829519000 | 219500 | 219000 | 220000 | 219000 | 1993 |
| 491 | 20250220 | 104500 | 74392279500 | 219000 | 219500 | 220000 | 219000 | 3353 |
| 492 | 20250220 | 104400 | 73656379000 | 219500 | 219000 | 220000 | 219000 | 4436 |
| 493 | 20250220 | 104300 | 72682907500 | 219000 | 219500 | 220000 | 219000 | 4009 |
| 494 | 20250220 | 104200 | 71803161000 | 219500 | 219500 | 220000 | 219500 | 4476 |
| 495 | 20250220 | 104100 | 70820548500 | 220000 | 220000 | 220000 | 219500 | 881 |
| 496 | 20250220 | 104000 | 70626853000 | 220000 | 221500 | 222000 | 219500 | 10969 |
| 497 | 20250220 | 103900 | 68207526000 | 222000 | 221000 | 222000 | 221000 | 3680 |
| 498 | 20250220 | 103800 | 67392493000 | 221000 | 221000 | 221500 | 221000 | 765 |
| 499 | 20250220 | 103700 | 67223165500 | 221000 | 221000 | 221500 | 221000 | 705 |
| 500 | 20250220 | 103600 | 67067285000 | 221000 | 221000 | 221500 | 221000 | 1961 |
| 501 | 20250220 | 103500 | 66633428000 | 221500 | 221500 | 221500 | 221000 | 513 |
| 502 | 20250220 | 103400 | 66519935000 | 221500 | 221000 | 221500 | 220500 | 2759 |
| 503 | 20250220 | 103300 | 65910111000 | 220500 | 220500 | 221000 | 220500 | 856 |
| 504 | 20250220 | 103200 | 65721243500 | 220500 | 221000 | 221000 | 220000 | 2259 |
| 505 | 20250220 | 103100 | 65223200500 | 221000 | 220500 | 221000 | 220500 | 1919 |
| 506 | 20250220 | 103000 | 64799940500 | 221000 | 220000 | 221000 | 220000 | 4995 |
| 507 | 20250220 | 102900 | 63698596500 | 220000 | 220000 | 220500 | 220000 | 1506 |
| 508 | 20250220 | 102800 | 63366828000 | 220000 | 220000 | 220500 | 220000 | 926 |
| 509 | 20250220 | 102700 | 63162809000 | 220000 | 220500 | 220500 | 220000 | 910 |
| 510 | 20250220 | 102600 | 62962540000 | 220000 | 220000 | 220500 | 220000 | 1405 |
| 511 | 20250220 | 102500 | 62653141000 | 220000 | 220000 | 220500 | 220000 | 2935 |
| 512 | 20250220 | 102400 | 62007388500 | 220000 | 220500 | 220500 | 220000 | 1553 |
| 513 | 20250220 | 102300 | 61665591500 | 220500 | 220500 | 221000 | 220000 | 6038 |
| 514 | 20250220 | 102200 | 60334149000 | 221000 | 221000 | 221500 | 220500 | 3221 |
| 515 | 20250220 | 102100 | 59622076000 | 221000 | 221000 | 221500 | 221000 | 870 |
| 516 | 20250220 | 102000 | 59429704000 | 221000 | 221000 | 221500 | 221000 | 2560 |
| 517 | 20250220 | 101900 | 58863897000 | 221000 | 221000 | 221500 | 221000 | 2094 |
| 518 | 20250220 | 101800 | 58401044500 | 221000 | 221500 | 221500 | 221000 | 578 |
| 519 | 20250220 | 101700 | 58273159500 | 221500 | 221500 | 222000 | 221000 | 4532 |
| 520 | 20250220 | 101600 | 57269269000 | 221500 | 221500 | 222000 | 221500 | 1817 |
| 521 | 20250220 | 101500 | 56866550500 | 222000 | 221500 | 222500 | 221500 | 4739 |
| 522 | 20250220 | 101400 | 55814685000 | 222000 | 221500 | 222000 | 221500 | 1611 |
| 523 | 20250220 | 101300 | 55457764000 | 222000 | 222000 | 222000 | 221500 | 1567 |
| 524 | 20250220 | 101200 | 55110610000 | 222000 | 222000 | 222500 | 221500 | 6416 |
| 525 | 20250220 | 101100 | 53686245000 | 222500 | 222500 | 223000 | 222000 | 3312 |
| 526 | 20250220 | 101000 | 52949263500 | 222500 | 222500 | 223000 | 222500 | 635 |
| 527 | 20250220 | 100900 | 52807826500 | 222500 | 222500 | 223000 | 222500 | 332 |
| 528 | 20250220 | 100800 | 52733917000 | 222500 | 223000 | 223000 | 222500 | 489 |
| 529 | 20250220 | 100700 | 52625051000 | 222500 | 222500 | 223000 | 222000 | 3391 |
| 530 | 20250220 | 100600 | 51870584500 | 222000 | 222500 | 222500 | 222000 | 1086 |
| 531 | 20250220 | 100500 | 51629254000 | 222000 | 222500 | 222500 | 222000 | 1470 |
| 532 | 20250220 | 100400 | 51302797000 | 222500 | 223000 | 223500 | 222000 | 6887 |
| 533 | 20250220 | 100300 | 49769630000 | 223500 | 223000 | 223500 | 223000 | 1196 |
| 534 | 20250220 | 100200 | 49502693000 | 223500 | 223000 | 223500 | 223000 | 1255 |
| 535 | 20250220 | 100100 | 49222586000 | 223500 | 222500 | 223500 | 222500 | 3218 |
| 536 | 20250220 | 100000 | 48505229500 | 223000 | 222500 | 223000 | 222500 | 970 |
| 537 | 20250220 | 095900 | 48289250000 | 223000 | 223000 | 223500 | 222500 | 811 |
| 538 | 20250220 | 095800 | 48108473500 | 223000 | 223000 | 223500 | 223000 | 722 |
| 539 | 20250220 | 095700 | 47947411500 | 223000 | 222500 | 223500 | 222500 | 2336 |
| 540 | 20250220 | 095600 | 47426754000 | 223000 | 223000 | 223500 | 222500 | 4921 |
| 541 | 20250220 | 095500 | 46330815000 | 222500 | 222500 | 223500 | 222500 | 6327 |
| 542 | 20250220 | 095400 | 44919839500 | 223000 | 223000 | 223500 | 222500 | 4933 |
| 543 | 20250220 | 095300 | 43819726000 | 223000 | 223500 | 223500 | 223000 | 3226 |
| 544 | 20250220 | 095200 | 43099929500 | 223000 | 223500 | 224000 | 223000 | 4653 |
| 545 | 20250220 | 095100 | 42060480000 | 223500 | 224000 | 224500 | 223500 | 1046 |
| 546 | 20250220 | 095000 | 41826428000 | 223500 | 224000 | 224500 | 223500 | 1916 |
| 547 | 20250220 | 094900 | 41397795500 | 223500 | 224500 | 224500 | 223500 | 4940 |
| 548 | 20250220 | 094800 | 40291168000 | 224000 | 224000 | 224500 | 224000 | 950 |
| 549 | 20250220 | 094700 | 40078125500 | 224500 | 224500 | 224500 | 224000 | 911 |
| 550 | 20250220 | 094600 | 39873934500 | 224000 | 224000 | 224500 | 224000 | 724 |
| 551 | 20250220 | 094500 | 39711703500 | 224000 | 224500 | 224500 | 224000 | 644 |
| 552 | 20250220 | 094400 | 39567333500 | 224500 | 224000 | 224500 | 224000 | 855 |
| 553 | 20250220 | 094300 | 39375691500 | 224500 | 224500 | 225000 | 224000 | 1751 |
| 554 | 20250220 | 094200 | 38982727500 | 224500 | 225000 | 225000 | 224500 | 802 |
| 555 | 20250220 | 094100 | 38802581000 | 224500 | 225000 | 225000 | 224000 | 3237 |
| 556 | 20250220 | 094000 | 38075751500 | 225000 | 225000 | 226000 | 224500 | 3031 |
| 557 | 20250220 | 093900 | 37393636500 | 225000 | 226000 | 226000 | 225000 | 1215 |
| 558 | 20250220 | 093800 | 37119544500 | 226000 | 226500 | 226500 | 225500 | 851 |
| 559 | 20250220 | 093700 | 36927240500 | 226000 | 225500 | 226500 | 225000 | 1245 |
| 560 | 20250220 | 093600 | 36645908500 | 225000 | 224500 | 226000 | 224500 | 893 |
| 561 | 20250220 | 093500 | 36444714000 | 225000 | 225000 | 225000 | 224500 | 993 |
| 562 | 20250220 | 093400 | 36221601500 | 224500 | 225000 | 225500 | 224000 | 2176 |
| 563 | 20250220 | 093300 | 35733096000 | 225000 | 225500 | 226000 | 224500 | 3215 |
| 564 | 20250220 | 093200 | 35009275500 | 225500 | 225500 | 226000 | 225000 | 1310 |
| 565 | 20250220 | 093100 | 34713850500 | 225500 | 224500 | 225500 | 224500 | 1073 |
| 566 | 20250220 | 093000 | 34472244500 | 224500 | 224000 | 225000 | 224000 | 740 |
| 567 | 20250220 | 092900 | 34306144500 | 224500 | 224000 | 224500 | 223500 | 1240 |
| 568 | 20250220 | 092800 | 34028025000 | 224500 | 224500 | 225000 | 223500 | 5821 |
| 569 | 20250220 | 092700 | 32721785000 | 225000 | 224500 | 225000 | 224000 | 4836 |
| 570 | 20250220 | 092600 | 31637768500 | 224500 | 224500 | 225000 | 224000 | 2824 |
| 571 | 20250220 | 092500 | 31004870500 | 224500 | 225000 | 225500 | 224000 | 12337 |
| 572 | 20250220 | 092400 | 28232740500 | 225500 | 226000 | 226000 | 225000 | 5156 |
| 573 | 20250220 | 092300 | 27070389500 | 226000 | 226500 | 226500 | 225500 | 4163 |
| 574 | 20250220 | 092200 | 26129693000 | 226500 | 226500 | 227000 | 226000 | 1550 |
| 575 | 20250220 | 092100 | 25778594500 | 226500 | 227500 | 228000 | 226500 | 5387 |
| 576 | 20250220 | 092000 | 24555369500 | 228000 | 228000 | 228000 | 227500 | 1461 |
| 577 | 20250220 | 091900 | 24222306500 | 228000 | 227500 | 228000 | 227000 | 1198 |
| 578 | 20250220 | 091800 | 23949695000 | 227500 | 227000 | 228000 | 226500 | 2957 |
| 579 | 20250220 | 091700 | 23277416500 | 227000 | 227000 | 227500 | 226000 | 3048 |
| 580 | 20250220 | 091600 | 22586296500 | 227500 | 227500 | 227500 | 227000 | 3386 |
| 581 | 20250220 | 091500 | 21817352000 | 227000 | 227000 | 227000 | 226500 | 3770 |
| 582 | 20250220 | 091400 | 20962565000 | 227000 | 226000 | 227000 | 226000 | 3769 |
| 583 | 20250220 | 091300 | 20109304500 | 226500 | 225000 | 226500 | 225000 | 2255 |
| 584 | 20250220 | 091200 | 19600587000 | 225500 | 225500 | 226000 | 224500 | 4554 |
| 585 | 20250220 | 091100 | 18575754000 | 225000 | 225500 | 226000 | 224500 | 4870 |
| 586 | 20250220 | 091000 | 17479510500 | 225500 | 225000 | 226000 | 224500 | 3713 |
| 587 | 20250220 | 090900 | 16642967000 | 225000 | 226000 | 226000 | 224000 | 6593 |
| 588 | 20250220 | 090800 | 15159850500 | 226000 | 227000 | 227500 | 225500 | 8490 |
| 589 | 20250220 | 090700 | 13239591500 | 227000 | 228500 | 229000 | 227000 | 10024 |
| 590 | 20250220 | 090600 | 10955283000 | 228000 | 228500 | 228500 | 228000 | 4909 |
| 591 | 20250220 | 090500 | 9834753500 | 228500 | 228500 | 229500 | 228000 | 6371 |
| 592 | 20250220 | 090400 | 8378768000 | 229000 | 229500 | 230500 | 228500 | 7974 |
| 593 | 20250220 | 090300 | 6551470000 | 229500 | 230500 | 231500 | 229000 | 4204 |
| 594 | 20250220 | 090200 | 5584430000 | 230000 | 230000 | 231000 | 229000 | 3136 |
| 595 | 20250220 | 090100 | 4862670000 | 230500 | 230500 | 231000 | 228500 | 6368 |
| 596 | 20250220 | 090000 | 3398082500 | 231000 | 234500 | 235000 | 230500 | 14108 |