35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 185400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 17711 |
| 3 | 20250221 | 185300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 4 | 20250221 | 185200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 5 | 20250221 | 185100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 6 | 20250221 | 185000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 7 | 20250221 | 184900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 8 | 20250221 | 184800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 9 | 20250221 | 184700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 10 | 20250221 | 184600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 11 | 20250221 | 184500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 12 | 20250221 | 184400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 13 | 20250221 | 184300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 14 | 20250221 | 184200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 15 | 20250221 | 184100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 16 | 20250221 | 184000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 17 | 20250221 | 183900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 18 | 20250221 | 183800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 19 | 20250221 | 183700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 20 | 20250221 | 183600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 21 | 20250221 | 183500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 22 | 20250221 | 183400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 23 | 20250221 | 183300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 24 | 20250221 | 183200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 25 | 20250221 | 183100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 26 | 20250221 | 183000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 27 | 20250221 | 182900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 28 | 20250221 | 182800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 29 | 20250221 | 182700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 30 | 20250221 | 182600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 31 | 20250221 | 182500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 32 | 20250221 | 182400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 17711 |
| 33 | 20250221 | 182300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 34 | 20250221 | 182200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 35 | 20250221 | 182100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 36 | 20250221 | 182000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 37 | 20250221 | 181900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 38 | 20250221 | 181800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 39 | 20250221 | 181700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 40 | 20250221 | 181600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 41 | 20250221 | 181500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 42 | 20250221 | 181400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 43 | 20250221 | 181300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 44 | 20250221 | 181200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 45 | 20250221 | 181100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 46 | 20250221 | 181000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 47 | 20250221 | 180900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 48 | 20250221 | 180800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 49 | 20250221 | 180700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 50 | 20250221 | 180600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 51 | 20250221 | 180500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 52 | 20250221 | 180400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 53 | 20250221 | 180300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 54 | 20250221 | 180200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 55 | 20250221 | 180100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 56 | 20250221 | 180000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 57 | 20250221 | 175900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 58 | 20250221 | 175800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 59 | 20250221 | 175700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 60 | 20250221 | 175600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 61 | 20250221 | 175500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 62 | 20250221 | 175400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 17711 |
| 63 | 20250221 | 175300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 64 | 20250221 | 175200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 65 | 20250221 | 175100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 66 | 20250221 | 175000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 67 | 20250221 | 174900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 68 | 20250221 | 174800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 69 | 20250221 | 174700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 70 | 20250221 | 174600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 71 | 20250221 | 174500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 72 | 20250221 | 174400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 73 | 20250221 | 174300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 74 | 20250221 | 174200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 75 | 20250221 | 174100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 76 | 20250221 | 174000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 77 | 20250221 | 173900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 78 | 20250221 | 173800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 79 | 20250221 | 173700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 80 | 20250221 | 173600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 81 | 20250221 | 173500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 82 | 20250221 | 173400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 83 | 20250221 | 173300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 84 | 20250221 | 173200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 85 | 20250221 | 173100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 86 | 20250221 | 173000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 87 | 20250221 | 172900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 88 | 20250221 | 172800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 89 | 20250221 | 172700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 90 | 20250221 | 172600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 91 | 20250221 | 172500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 92 | 20250221 | 172400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 17711 |
| 93 | 20250221 | 172300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 94 | 20250221 | 172200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 95 | 20250221 | 172100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 96 | 20250221 | 172000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 97 | 20250221 | 171900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 98 | 20250221 | 171800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 99 | 20250221 | 171700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 100 | 20250221 | 171600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 101 | 20250221 | 171500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 102 | 20250221 | 171400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 103 | 20250221 | 171300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 104 | 20250221 | 171200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 105 | 20250221 | 171100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 106 | 20250221 | 171000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 107 | 20250221 | 170900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 108 | 20250221 | 170800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 109 | 20250221 | 170700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 110 | 20250221 | 170600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 111 | 20250221 | 170500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 112 | 20250221 | 170400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 113 | 20250221 | 170300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 114 | 20250221 | 170200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 115 | 20250221 | 170100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 116 | 20250221 | 170000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 117 | 20250221 | 165900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 118 | 20250221 | 165800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 119 | 20250221 | 165700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 120 | 20250221 | 165600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 121 | 20250221 | 165500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 122 | 20250221 | 165400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 17711 |
| 123 | 20250221 | 165300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 124 | 20250221 | 165200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 125 | 20250221 | 165100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 126 | 20250221 | 165000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 127 | 20250221 | 164900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 128 | 20250221 | 164800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 129 | 20250221 | 164700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 130 | 20250221 | 164600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 131 | 20250221 | 164500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 132 | 20250221 | 164400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 133 | 20250221 | 164300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 134 | 20250221 | 164200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 135 | 20250221 | 164100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 136 | 20250221 | 164000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 137 | 20250221 | 163900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 138 | 20250221 | 163800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 139 | 20250221 | 163700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 140 | 20250221 | 163600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 141 | 20250221 | 163500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 142 | 20250221 | 163400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 143 | 20250221 | 163300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 144 | 20250221 | 163200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 145 | 20250221 | 163100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 146 | 20250221 | 163000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 147 | 20250221 | 162900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 148 | 20250221 | 162800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 149 | 20250221 | 162700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 150 | 20250221 | 162600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 151 | 20250221 | 162500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 152 | 20250221 | 162400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 17711 |
| 153 | 20250221 | 162300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 154 | 20250221 | 162200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 155 | 20250221 | 162100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 156 | 20250221 | 162000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 157 | 20250221 | 161900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 158 | 20250221 | 161800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 159 | 20250221 | 161700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 160 | 20250221 | 161600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 161 | 20250221 | 161500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 162 | 20250221 | 161400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 163 | 20250221 | 161300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 164 | 20250221 | 161200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 165 | 20250221 | 161100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 166 | 20250221 | 161000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 167 | 20250221 | 160900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 168 | 20250221 | 160800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 169 | 20250221 | 160700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 170 | 20250221 | 160600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 171 | 20250221 | 160500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 172 | 20250221 | 160400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 173 | 20250221 | 160300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 174 | 20250221 | 160200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 175 | 20250221 | 160100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 176 | 20250221 | 160000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 177 | 20250221 | 155900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 178 | 20250221 | 155800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 179 | 20250221 | 155700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 180 | 20250221 | 155600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 181 | 20250221 | 155500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 182 | 20250221 | 155400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 17711 |
| 183 | 20250221 | 155300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 184 | 20250221 | 155200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 185 | 20250221 | 155100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 186 | 20250221 | 155000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 187 | 20250221 | 154900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 188 | 20250221 | 154800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 189 | 20250221 | 154700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 190 | 20250221 | 154600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 191 | 20250221 | 154500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 192 | 20250221 | 154400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 193 | 20250221 | 154300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 194 | 20250221 | 154200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 195 | 20250221 | 154100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 196 | 20250221 | 154000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 197 | 20250221 | 153900 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 198 | 20250221 | 153800 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 199 | 20250221 | 153700 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 200 | 20250221 | 153600 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 201 | 20250221 | 153500 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 202 | 20250221 | 153400 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 203 | 20250221 | 153300 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 204 | 20250221 | 153200 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 205 | 20250221 | 153100 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 0 |
| 206 | 20250221 | 153000 | 63766107500 | 214000 | 214000 | 214000 | 214000 | 17711 |
| 207 | 20250221 | 152900 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 208 | 20250221 | 152800 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 209 | 20250221 | 152700 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 210 | 20250221 | 152600 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 211 | 20250221 | 152500 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 212 | 20250221 | 152400 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 213 | 20250221 | 152300 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 214 | 20250221 | 152200 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 215 | 20250221 | 152100 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 216 | 20250221 | 152000 | 59975953500 | 214500 | 214500 | 214500 | 214500 | 0 |
| 217 | 20250221 | 151900 | 59975953500 | 214500 | 214500 | 214500 | 214000 | 1373 |
| 218 | 20250221 | 151800 | 59681673500 | 214000 | 214500 | 214500 | 214000 | 808 |
| 219 | 20250221 | 151700 | 59508436500 | 214000 | 214500 | 214500 | 214000 | 632 |
| 220 | 20250221 | 151600 | 59373002000 | 214500 | 214000 | 214500 | 214000 | 375 |
| 221 | 20250221 | 151500 | 59292574000 | 214000 | 214000 | 214500 | 214000 | 1212 |
| 222 | 20250221 | 151400 | 59032665000 | 214000 | 214000 | 214500 | 214000 | 324 |
| 223 | 20250221 | 151300 | 58963229500 | 214500 | 214500 | 214500 | 214000 | 423 |
| 224 | 20250221 | 151200 | 58872565000 | 214500 | 214000 | 214500 | 214000 | 352 |
| 225 | 20250221 | 151100 | 58797107000 | 214000 | 214500 | 214500 | 214000 | 258 |
| 226 | 20250221 | 151000 | 58741791500 | 214000 | 214000 | 214500 | 214000 | 403 |
| 227 | 20250221 | 150900 | 58655492500 | 214500 | 214000 | 214500 | 214000 | 710 |
| 228 | 20250221 | 150800 | 58503251500 | 214500 | 214500 | 214500 | 214000 | 209 |
| 229 | 20250221 | 150700 | 58458471500 | 214500 | 214500 | 214500 | 214000 | 210 |
| 230 | 20250221 | 150600 | 58413446500 | 214000 | 214500 | 214500 | 214000 | 984 |
| 231 | 20250221 | 150500 | 58202842000 | 214500 | 214000 | 214500 | 213500 | 2079 |
| 232 | 20250221 | 150400 | 57757878500 | 214000 | 214000 | 214000 | 213500 | 305 |
| 233 | 20250221 | 150300 | 57692654000 | 214000 | 214000 | 214000 | 213500 | 216 |
| 234 | 20250221 | 150200 | 57646472500 | 213500 | 214000 | 214000 | 213500 | 240 |
| 235 | 20250221 | 150100 | 57595172500 | 213500 | 214000 | 214500 | 213500 | 1914 |
| 236 | 20250221 | 150000 | 57185593500 | 214000 | 214500 | 214500 | 214000 | 239 |
| 237 | 20250221 | 145900 | 57134361000 | 214000 | 214500 | 214500 | 214000 | 301 |
| 238 | 20250221 | 145800 | 57069851500 | 214000 | 214500 | 214500 | 214000 | 277 |
| 239 | 20250221 | 145700 | 57010492500 | 214000 | 214000 | 214500 | 214000 | 269 |
| 240 | 20250221 | 145600 | 56952870500 | 214000 | 214000 | 214500 | 214000 | 462 |
| 241 | 20250221 | 145500 | 56853838500 | 214500 | 214000 | 214500 | 214000 | 216 |
| 242 | 20250221 | 145400 | 56807595000 | 214000 | 214000 | 214500 | 214000 | 173 |
| 243 | 20250221 | 145300 | 56770568500 | 214000 | 214000 | 214500 | 214000 | 231 |
| 244 | 20250221 | 145200 | 56721098000 | 214000 | 214000 | 214500 | 214000 | 241 |
| 245 | 20250221 | 145100 | 56669485500 | 214000 | 214000 | 214500 | 214000 | 87 |
| 246 | 20250221 | 145000 | 56650854000 | 214000 | 214000 | 214500 | 214000 | 249 |
| 247 | 20250221 | 144900 | 56597512500 | 214000 | 214000 | 214500 | 214000 | 222 |
| 248 | 20250221 | 144800 | 56549936000 | 214500 | 214000 | 214500 | 214000 | 333 |
| 249 | 20250221 | 144700 | 56478657000 | 214000 | 213500 | 214500 | 213500 | 2025 |
| 250 | 20250221 | 144600 | 56045266000 | 213500 | 213500 | 214000 | 213500 | 223 |
| 251 | 20250221 | 144500 | 55997648500 | 214000 | 214000 | 214000 | 213500 | 110 |
| 252 | 20250221 | 144400 | 55974142000 | 213500 | 213500 | 214000 | 213500 | 118 |
| 253 | 20250221 | 144300 | 55948941000 | 213500 | 213500 | 214000 | 213500 | 190 |
| 254 | 20250221 | 144200 | 55908334000 | 213500 | 214000 | 214000 | 213500 | 161 |
| 255 | 20250221 | 144100 | 55873941500 | 213500 | 213500 | 214000 | 213500 | 214 |
| 256 | 20250221 | 144000 | 55828212500 | 213500 | 214000 | 214000 | 213000 | 387 |
| 257 | 20250221 | 143900 | 55745475500 | 213000 | 213000 | 214000 | 213000 | 428 |
| 258 | 20250221 | 143800 | 55654174000 | 213000 | 213500 | 214000 | 213000 | 423 |
| 259 | 20250221 | 143700 | 55563886500 | 213500 | 213500 | 214000 | 213500 | 124 |
| 260 | 20250221 | 143600 | 55537405500 | 214000 | 213000 | 214000 | 213000 | 276 |
| 261 | 20250221 | 143500 | 55478426000 | 213000 | 213500 | 214000 | 213000 | 594 |
| 262 | 20250221 | 143400 | 55351644000 | 213000 | 213500 | 213500 | 213000 | 388 |
| 263 | 20250221 | 143300 | 55268843500 | 213500 | 213500 | 214000 | 213500 | 682 |
| 264 | 20250221 | 143200 | 55123203500 | 213500 | 213500 | 214000 | 213500 | 200 |
| 265 | 20250221 | 143100 | 55080494000 | 213500 | 214000 | 214000 | 213500 | 307 |
| 266 | 20250221 | 143000 | 55014937500 | 213500 | 213500 | 214000 | 213500 | 104 |
| 267 | 20250221 | 142900 | 54992720500 | 214000 | 213500 | 214000 | 213500 | 319 |
| 268 | 20250221 | 142800 | 54924571500 | 214000 | 213000 | 214000 | 213000 | 1370 |
| 269 | 20250221 | 142700 | 54632085500 | 213000 | 213000 | 213500 | 213000 | 734 |
| 270 | 20250221 | 142600 | 54475550500 | 213500 | 213500 | 213500 | 213000 | 111 |
| 271 | 20250221 | 142500 | 54451882500 | 213500 | 213000 | 213500 | 213000 | 549 |
| 272 | 20250221 | 142400 | 54334696000 | 213000 | 213000 | 213500 | 213000 | 216 |
| 273 | 20250221 | 142300 | 54288622500 | 213000 | 213000 | 213500 | 213000 | 860 |
| 274 | 20250221 | 142200 | 54105354000 | 213500 | 213500 | 213500 | 213000 | 302 |
| 275 | 20250221 | 142100 | 54041001000 | 213000 | 213000 | 213500 | 213000 | 212 |
| 276 | 20250221 | 142000 | 53995801500 | 213000 | 213000 | 213500 | 213000 | 1107 |
| 277 | 20250221 | 141900 | 53759816000 | 213000 | 213500 | 213500 | 213000 | 658 |
| 278 | 20250221 | 141800 | 53619423000 | 213000 | 213000 | 213500 | 213000 | 484 |
| 279 | 20250221 | 141700 | 53516219500 | 213000 | 213000 | 213500 | 213000 | 59 |
| 280 | 20250221 | 141600 | 53503648500 | 213500 | 213500 | 213500 | 213000 | 1046 |
| 281 | 20250221 | 141500 | 53280347500 | 213500 | 213500 | 214000 | 213500 | 146 |
| 282 | 20250221 | 141400 | 53249169000 | 213500 | 214000 | 214000 | 213500 | 1184 |
| 283 | 20250221 | 141300 | 52996380500 | 214000 | 213500 | 214000 | 213500 | 120 |
| 284 | 20250221 | 141200 | 52970731500 | 214000 | 214000 | 214000 | 213500 | 111 |
| 285 | 20250221 | 141100 | 52947017500 | 214000 | 214000 | 214000 | 213500 | 174 |
| 286 | 20250221 | 141000 | 52909812000 | 214000 | 213500 | 214000 | 213500 | 93 |
| 287 | 20250221 | 140900 | 52889934000 | 214000 | 213500 | 214000 | 213500 | 67 |
| 288 | 20250221 | 140800 | 52875618000 | 213500 | 213500 | 214000 | 213500 | 127 |
| 289 | 20250221 | 140700 | 52848490500 | 213500 | 214000 | 214000 | 213500 | 149 |
| 290 | 20250221 | 140600 | 52816641000 | 214500 | 214000 | 214500 | 214000 | 525 |
| 291 | 20250221 | 140500 | 52704266000 | 214000 | 214500 | 214500 | 214000 | 74 |
| 292 | 20250221 | 140400 | 52688422500 | 214500 | 214000 | 214500 | 214000 | 204 |
| 293 | 20250221 | 140300 | 52644709500 | 214500 | 214500 | 214500 | 214000 | 74 |
| 294 | 20250221 | 140200 | 52628858000 | 214500 | 213500 | 214500 | 213500 | 512 |
| 295 | 20250221 | 140100 | 52519262500 | 213500 | 214000 | 214000 | 213500 | 273 |
| 296 | 20250221 | 140000 | 52460870000 | 214000 | 213500 | 214000 | 213500 | 112 |
| 297 | 20250221 | 135900 | 52436946500 | 213500 | 213500 | 214000 | 213500 | 271 |
| 298 | 20250221 | 135800 | 52379069500 | 213500 | 214000 | 214000 | 213500 | 601 |
| 299 | 20250221 | 135700 | 52250721000 | 213500 | 214000 | 214000 | 213500 | 1106 |
| 300 | 20250221 | 135600 | 52014142000 | 214000 | 214000 | 214500 | 214000 | 297 |
| 301 | 20250221 | 135500 | 51950577000 | 214000 | 214000 | 214500 | 214000 | 106 |
| 302 | 20250221 | 135400 | 51927887000 | 214000 | 214000 | 214500 | 214000 | 316 |
| 303 | 20250221 | 135300 | 51860146500 | 214000 | 214000 | 214500 | 214000 | 155 |
| 304 | 20250221 | 135200 | 51826967000 | 214500 | 214000 | 214500 | 214000 | 732 |
| 305 | 20250221 | 135100 | 51669980000 | 214500 | 213500 | 214500 | 213500 | 805 |
| 306 | 20250221 | 135000 | 51497741500 | 213500 | 213500 | 214000 | 213500 | 261 |
| 307 | 20250221 | 134900 | 51441926000 | 213500 | 213500 | 214000 | 213500 | 214 |
| 308 | 20250221 | 134800 | 51396215500 | 213500 | 214000 | 214000 | 213500 | 503 |
| 309 | 20250221 | 134700 | 51288601000 | 214000 | 213500 | 214000 | 213500 | 153 |
| 310 | 20250221 | 134600 | 51255926000 | 213500 | 213500 | 214000 | 213500 | 179 |
| 311 | 20250221 | 134500 | 51217664500 | 214000 | 214000 | 214000 | 213500 | 191 |
| 312 | 20250221 | 134400 | 51176846500 | 213500 | 214000 | 214000 | 213500 | 247 |
| 313 | 20250221 | 134300 | 51124050500 | 214000 | 213500 | 214000 | 213500 | 190 |
| 314 | 20250221 | 134200 | 51083438500 | 213500 | 213500 | 214000 | 213500 | 114 |
| 315 | 20250221 | 134100 | 51059091000 | 213500 | 214000 | 214000 | 213500 | 285 |
| 316 | 20250221 | 134000 | 50998189500 | 213500 | 214000 | 214000 | 213500 | 112 |
| 317 | 20250221 | 133900 | 50974254500 | 213500 | 214000 | 214500 | 213500 | 195 |
| 318 | 20250221 | 133800 | 50932535500 | 214000 | 213000 | 214500 | 213000 | 4163 |
| 319 | 20250221 | 133700 | 50043157000 | 213500 | 213000 | 213500 | 213000 | 228 |
| 320 | 20250221 | 133600 | 49994555500 | 213000 | 213500 | 213500 | 213000 | 344 |
| 321 | 20250221 | 133500 | 49921138500 | 213500 | 214000 | 214000 | 213500 | 1339 |
| 322 | 20250221 | 133400 | 49635221500 | 213500 | 213500 | 214000 | 213500 | 505 |
| 323 | 20250221 | 133300 | 49527289500 | 213500 | 214000 | 214500 | 213500 | 2437 |
| 324 | 20250221 | 133200 | 49005810000 | 214000 | 214000 | 214500 | 214000 | 378 |
| 325 | 20250221 | 133100 | 48924907500 | 214000 | 214000 | 214500 | 214000 | 236 |
| 326 | 20250221 | 133000 | 48874386500 | 214500 | 214500 | 214500 | 214000 | 696 |
| 327 | 20250221 | 132900 | 48725120500 | 214500 | 214500 | 215000 | 214500 | 313 |
| 328 | 20250221 | 132800 | 48657971500 | 215000 | 214500 | 215000 | 214000 | 1607 |
| 329 | 20250221 | 132700 | 48313281500 | 214500 | 214000 | 214500 | 214000 | 160 |
| 330 | 20250221 | 132600 | 48279030000 | 214500 | 214000 | 214500 | 214000 | 232 |
| 331 | 20250221 | 132500 | 48229326500 | 214000 | 214000 | 214500 | 214000 | 111 |
| 332 | 20250221 | 132400 | 48205551500 | 214500 | 214500 | 214500 | 214000 | 168 |
| 333 | 20250221 | 132300 | 48169560000 | 214500 | 214500 | 214500 | 214000 | 238 |
| 334 | 20250221 | 132200 | 48118535000 | 214500 | 214000 | 214500 | 214000 | 651 |
| 335 | 20250221 | 132100 | 47978911000 | 214000 | 214500 | 214500 | 214000 | 658 |
| 336 | 20250221 | 132000 | 47837794000 | 214500 | 214500 | 215000 | 214500 | 274 |
| 337 | 20250221 | 131900 | 47779018000 | 214500 | 215000 | 215000 | 214500 | 347 |
| 338 | 20250221 | 131800 | 47704440000 | 214500 | 214500 | 215000 | 214500 | 610 |
| 339 | 20250221 | 131700 | 47573543500 | 214500 | 214500 | 215000 | 214500 | 94 |
| 340 | 20250221 | 131600 | 47553378500 | 214500 | 214500 | 215000 | 214500 | 651 |
| 341 | 20250221 | 131500 | 47413726000 | 214500 | 214500 | 215000 | 214500 | 163 |
| 342 | 20250221 | 131400 | 47378754500 | 214500 | 215000 | 215000 | 214500 | 269 |
| 343 | 20250221 | 131300 | 47321049000 | 215000 | 214500 | 215000 | 214500 | 179 |
| 344 | 20250221 | 131200 | 47282644500 | 214500 | 214500 | 215000 | 214500 | 88 |
| 345 | 20250221 | 131100 | 47263734500 | 215000 | 214500 | 215000 | 214500 | 121 |
| 346 | 20250221 | 131000 | 47237778500 | 214500 | 215000 | 215000 | 214500 | 43 |
| 347 | 20250221 | 130900 | 47228546000 | 215000 | 215000 | 215000 | 214500 | 162 |
| 348 | 20250221 | 130800 | 47193738500 | 215000 | 215000 | 215000 | 214500 | 1104 |
| 349 | 20250221 | 130700 | 46956837500 | 214500 | 215000 | 215000 | 214500 | 170 |
| 350 | 20250221 | 130600 | 46920323000 | 215000 | 214500 | 215000 | 214500 | 159 |
| 351 | 20250221 | 130500 | 46886146000 | 215000 | 214500 | 215000 | 214500 | 140 |
| 352 | 20250221 | 130400 | 46856083000 | 214500 | 215000 | 215000 | 214500 | 86 |
| 353 | 20250221 | 130300 | 46837612500 | 214500 | 215000 | 215000 | 214500 | 130 |
| 354 | 20250221 | 130200 | 46809704500 | 215000 | 215000 | 215000 | 214500 | 139 |
| 355 | 20250221 | 130100 | 46779826500 | 214500 | 214500 | 215000 | 214500 | 55 |
| 356 | 20250221 | 130000 | 46768025000 | 214500 | 215000 | 215000 | 214500 | 78 |
| 357 | 20250221 | 125900 | 46751287000 | 214500 | 214500 | 215000 | 214500 | 197 |
| 358 | 20250221 | 125800 | 46708978000 | 215000 | 214500 | 215000 | 214500 | 91 |
| 359 | 20250221 | 125700 | 46689418000 | 214500 | 214000 | 215000 | 214000 | 999 |
| 360 | 20250221 | 125600 | 46475142000 | 214000 | 214500 | 214500 | 214000 | 171 |
| 361 | 20250221 | 125500 | 46438485000 | 214500 | 214000 | 214500 | 214000 | 274 |
| 362 | 20250221 | 125400 | 46379735500 | 214000 | 214500 | 214500 | 214000 | 90 |
| 363 | 20250221 | 125300 | 46360465000 | 214000 | 214500 | 214500 | 214000 | 55 |
| 364 | 20250221 | 125200 | 46348676500 | 214000 | 214000 | 214500 | 214000 | 106 |
| 365 | 20250221 | 125100 | 46325980500 | 214500 | 214000 | 214500 | 214000 | 143 |
| 366 | 20250221 | 125000 | 46295334000 | 214000 | 214500 | 214500 | 214000 | 88 |
| 367 | 20250221 | 124900 | 46276484500 | 214500 | 214000 | 214500 | 214000 | 746 |
| 368 | 20250221 | 124800 | 46116817500 | 214000 | 213500 | 214500 | 213500 | 954 |
| 369 | 20250221 | 124700 | 45912646000 | 213500 | 214000 | 214000 | 213500 | 352 |
| 370 | 20250221 | 124600 | 45837330500 | 214000 | 213500 | 214000 | 213500 | 74 |
| 371 | 20250221 | 124500 | 45821520000 | 213500 | 213500 | 214000 | 213500 | 96 |
| 372 | 20250221 | 124400 | 45801013000 | 214000 | 213500 | 214000 | 213500 | 227 |
| 373 | 20250221 | 124300 | 45752501000 | 213500 | 213500 | 214000 | 213500 | 197 |
| 374 | 20250221 | 124200 | 45710381000 | 214000 | 214000 | 214000 | 213500 | 131 |
| 375 | 20250221 | 124100 | 45682399000 | 213500 | 213500 | 214000 | 213500 | 221 |
| 376 | 20250221 | 124000 | 45635133500 | 213500 | 213500 | 214000 | 213500 | 190 |
| 377 | 20250221 | 123900 | 45594559500 | 214000 | 213500 | 214000 | 213500 | 268 |
| 378 | 20250221 | 123800 | 45537325500 | 213500 | 214000 | 214000 | 213500 | 260 |
| 379 | 20250221 | 123700 | 45481752500 | 214000 | 213500 | 214000 | 213500 | 272 |
| 380 | 20250221 | 123600 | 45423569000 | 214000 | 214000 | 214000 | 213500 | 223 |
| 381 | 20250221 | 123500 | 45375896500 | 213500 | 214000 | 214000 | 213500 | 174 |
| 382 | 20250221 | 123400 | 45338740000 | 214000 | 213500 | 214000 | 213500 | 173 |
| 383 | 20250221 | 123300 | 45301742000 | 214000 | 213500 | 214000 | 213500 | 227 |
| 384 | 20250221 | 123200 | 45253236500 | 214000 | 214000 | 214500 | 213500 | 1840 |
| 385 | 20250221 | 123100 | 44859494500 | 214500 | 214000 | 214500 | 214000 | 598 |
| 386 | 20250221 | 123000 | 44731521500 | 214500 | 214000 | 214500 | 214000 | 250 |
| 387 | 20250221 | 122900 | 44677958500 | 214500 | 214500 | 214500 | 214000 | 165 |
| 388 | 20250221 | 122800 | 44642600500 | 214000 | 214500 | 214500 | 214000 | 148 |
| 389 | 20250221 | 122700 | 44610896500 | 214000 | 214500 | 214500 | 214000 | 84 |
| 390 | 20250221 | 122600 | 44592888000 | 214500 | 214000 | 214500 | 214000 | 189 |
| 391 | 20250221 | 122500 | 44552439000 | 214000 | 214500 | 214500 | 214000 | 338 |
| 392 | 20250221 | 122400 | 44479973000 | 214500 | 214000 | 214500 | 214000 | 170 |
| 393 | 20250221 | 122300 | 44443566000 | 214000 | 214500 | 214500 | 214000 | 68 |
| 394 | 20250221 | 122200 | 44428984500 | 214500 | 214000 | 214500 | 214000 | 121 |
| 395 | 20250221 | 122100 | 44403066500 | 214000 | 214500 | 214500 | 214000 | 157 |
| 396 | 20250221 | 122000 | 44369410500 | 214500 | 214500 | 214500 | 214000 | 157 |
| 397 | 20250221 | 121900 | 44335757000 | 214500 | 214000 | 214500 | 214000 | 66 |
| 398 | 20250221 | 121800 | 44321606000 | 214000 | 214500 | 214500 | 214000 | 126 |
| 399 | 20250221 | 121700 | 44294619500 | 214500 | 214000 | 214500 | 214000 | 113 |
| 400 | 20250221 | 121600 | 44270412500 | 214000 | 214000 | 214500 | 214000 | 227 |
| 401 | 20250221 | 121500 | 44221747000 | 214000 | 214000 | 214500 | 214000 | 118 |
| 402 | 20250221 | 121400 | 44196455000 | 214500 | 214500 | 214500 | 214000 | 253 |
| 403 | 20250221 | 121300 | 44142231000 | 214500 | 214500 | 214500 | 214000 | 176 |
| 404 | 20250221 | 121200 | 44104486500 | 214000 | 214500 | 214500 | 214000 | 435 |
| 405 | 20250221 | 121100 | 44011201000 | 214000 | 214500 | 214500 | 214000 | 643 |
| 406 | 20250221 | 121000 | 43873281500 | 215000 | 214500 | 215000 | 214500 | 218 |
| 407 | 20250221 | 120900 | 43826514000 | 215000 | 214500 | 215000 | 214500 | 31 |
| 408 | 20250221 | 120800 | 43819859000 | 214500 | 215000 | 215000 | 214500 | 64 |
| 409 | 20250221 | 120700 | 43806122500 | 215000 | 214500 | 215000 | 214500 | 87 |
| 410 | 20250221 | 120600 | 43787451000 | 214500 | 213500 | 214500 | 213500 | 507 |
| 411 | 20250221 | 120500 | 43678852000 | 213500 | 213500 | 214000 | 213500 | 122 |
| 412 | 20250221 | 120400 | 43652760500 | 214000 | 214000 | 214500 | 213500 | 103 |
| 413 | 20250221 | 120300 | 43630740500 | 214000 | 213500 | 214000 | 213500 | 818 |
| 414 | 20250221 | 120200 | 43455704500 | 213500 | 214000 | 214500 | 213500 | 247 |
| 415 | 20250221 | 120100 | 43402908000 | 214000 | 213500 | 214500 | 213500 | 740 |
| 416 | 20250221 | 120000 | 43244530500 | 213500 | 214000 | 214500 | 213500 | 528 |
| 417 | 20250221 | 115900 | 43131592000 | 214000 | 214500 | 215000 | 213500 | 5630 |
| 418 | 20250221 | 115800 | 41925817000 | 215000 | 215000 | 215000 | 214500 | 147 |
| 419 | 20250221 | 115700 | 41894247000 | 215000 | 215000 | 215000 | 214500 | 287 |
| 420 | 20250221 | 115600 | 41832589000 | 214500 | 215000 | 215000 | 214500 | 88 |
| 421 | 20250221 | 115500 | 41813695000 | 215000 | 214500 | 215000 | 214500 | 146 |
| 422 | 20250221 | 115400 | 41782338500 | 215000 | 214500 | 215000 | 214500 | 309 |
| 423 | 20250221 | 115300 | 41716044500 | 215000 | 215000 | 215000 | 214500 | 58 |
| 424 | 20250221 | 115200 | 41703584500 | 215000 | 214500 | 215000 | 214500 | 647 |
| 425 | 20250221 | 115100 | 41564539000 | 214500 | 215000 | 215000 | 214500 | 101 |
| 426 | 20250221 | 115000 | 41542867500 | 214500 | 214500 | 215000 | 214500 | 123 |
| 427 | 20250221 | 114900 | 41516471500 | 214500 | 214500 | 215000 | 214500 | 1144 |
| 428 | 20250221 | 114800 | 41271073500 | 214500 | 214000 | 215000 | 214000 | 499 |
| 429 | 20250221 | 114700 | 41163948000 | 214000 | 214000 | 214500 | 214000 | 197 |
| 430 | 20250221 | 114600 | 41121743500 | 214500 | 214000 | 214500 | 214000 | 67 |
| 431 | 20250221 | 114500 | 41107395000 | 214500 | 214500 | 214500 | 214000 | 453 |
| 432 | 20250221 | 114400 | 41010235000 | 214500 | 214000 | 214500 | 214000 | 151 |
| 433 | 20250221 | 114300 | 40977907500 | 214000 | 214000 | 214500 | 214000 | 86 |
| 434 | 20250221 | 114200 | 40959502000 | 214500 | 214000 | 214500 | 214000 | 194 |
| 435 | 20250221 | 114100 | 40917919000 | 214000 | 214500 | 214500 | 214000 | 176 |
| 436 | 20250221 | 114000 | 40880195500 | 214000 | 214500 | 215000 | 214000 | 977 |
| 437 | 20250221 | 113900 | 40670644500 | 214500 | 214500 | 215000 | 214500 | 414 |
| 438 | 20250221 | 113800 | 40581824500 | 215000 | 214500 | 215000 | 214500 | 20 |
| 439 | 20250221 | 113700 | 40577532500 | 215000 | 214000 | 215000 | 214000 | 1573 |
| 440 | 20250221 | 113600 | 40239910500 | 214000 | 214000 | 214500 | 214000 | 197 |
| 441 | 20250221 | 113500 | 40197711000 | 214000 | 214000 | 214500 | 214000 | 145 |
| 442 | 20250221 | 113400 | 40166670500 | 214500 | 214000 | 214500 | 214000 | 159 |
| 443 | 20250221 | 113300 | 40132639500 | 214000 | 214500 | 214500 | 214000 | 115 |
| 444 | 20250221 | 113200 | 40108014000 | 214000 | 214000 | 214500 | 214000 | 81 |
| 445 | 20250221 | 113100 | 40090663000 | 214000 | 214500 | 214500 | 214000 | 164 |
| 446 | 20250221 | 113000 | 40055561000 | 214000 | 214500 | 214500 | 214000 | 82 |
| 447 | 20250221 | 112900 | 40037986500 | 214500 | 214500 | 214500 | 214000 | 485 |
| 448 | 20250221 | 112800 | 39934066000 | 214000 | 214500 | 215000 | 214000 | 133 |
| 449 | 20250221 | 112700 | 39905539000 | 214500 | 214500 | 215000 | 214000 | 919 |
| 450 | 20250221 | 112600 | 39708434000 | 214000 | 214000 | 214500 | 214000 | 513 |
| 451 | 20250221 | 112500 | 39598441500 | 214500 | 214500 | 214500 | 214000 | 948 |
| 452 | 20250221 | 112400 | 39395114000 | 215000 | 214500 | 215000 | 214500 | 177 |
| 453 | 20250221 | 112300 | 39357130000 | 215000 | 214500 | 215000 | 214500 | 124 |
| 454 | 20250221 | 112200 | 39330508000 | 214500 | 214500 | 215000 | 214500 | 82 |
| 455 | 20250221 | 112100 | 39312913500 | 214500 | 214500 | 215000 | 214500 | 174 |
| 456 | 20250221 | 112000 | 39275585500 | 214500 | 214500 | 215000 | 214500 | 142 |
| 457 | 20250221 | 111900 | 39245114000 | 214500 | 215000 | 215000 | 214500 | 145 |
| 458 | 20250221 | 111800 | 39214003500 | 214500 | 214500 | 215000 | 214500 | 142 |
| 459 | 20250221 | 111700 | 39183541500 | 214500 | 214500 | 215000 | 214500 | 124 |
| 460 | 20250221 | 111600 | 39156936500 | 214500 | 214500 | 215000 | 214500 | 181 |
| 461 | 20250221 | 111500 | 39118099500 | 214500 | 214500 | 215000 | 214500 | 159 |
| 462 | 20250221 | 111400 | 39083983500 | 215000 | 214000 | 215000 | 213500 | 326 |
| 463 | 20250221 | 111300 | 39014131000 | 213500 | 214000 | 214000 | 213500 | 1118 |
| 464 | 20250221 | 111200 | 38775011000 | 214000 | 214500 | 214500 | 213500 | 3353 |
| 465 | 20250221 | 111100 | 38056943000 | 214500 | 215000 | 215000 | 214500 | 203 |
| 466 | 20250221 | 111000 | 38013357500 | 215000 | 215000 | 215000 | 214500 | 331 |
| 467 | 20250221 | 110900 | 37942267000 | 214500 | 214500 | 215000 | 214500 | 215 |
| 468 | 20250221 | 110800 | 37896133500 | 214500 | 215500 | 215500 | 214500 | 286 |
| 469 | 20250221 | 110700 | 37834677000 | 215000 | 215500 | 215500 | 215000 | 275 |
| 470 | 20250221 | 110600 | 37775467000 | 215000 | 215000 | 215500 | 214500 | 233 |
| 471 | 20250221 | 110500 | 37725395000 | 215000 | 215000 | 215500 | 215000 | 1549 |
| 472 | 20250221 | 110400 | 37392144000 | 215000 | 215500 | 216000 | 215000 | 707 |
| 473 | 20250221 | 110300 | 37239817500 | 215500 | 216000 | 216000 | 215500 | 213 |
| 474 | 20250221 | 110200 | 37193861000 | 216000 | 215500 | 216000 | 215000 | 360 |
| 475 | 20250221 | 110100 | 37116291000 | 215000 | 216000 | 216000 | 215000 | 671 |
| 476 | 20250221 | 110000 | 36971724000 | 215500 | 215000 | 216000 | 215000 | 1560 |
| 477 | 20250221 | 105900 | 36635535000 | 215500 | 215500 | 215500 | 215000 | 262 |
| 478 | 20250221 | 105800 | 36579154000 | 215000 | 215500 | 215500 | 215000 | 234 |
| 479 | 20250221 | 105700 | 36528771500 | 215500 | 215000 | 215500 | 215000 | 563 |
| 480 | 20250221 | 105600 | 36407612000 | 215000 | 215500 | 215500 | 215000 | 125 |
| 481 | 20250221 | 105500 | 36380680500 | 215500 | 215000 | 215500 | 215000 | 117 |
| 482 | 20250221 | 105400 | 36355516500 | 215500 | 215000 | 215500 | 215000 | 98 |
| 483 | 20250221 | 105300 | 36334422000 | 215000 | 215000 | 215500 | 214500 | 197 |
| 484 | 20250221 | 105200 | 36292070500 | 215000 | 215000 | 215500 | 214500 | 838 |
| 485 | 20250221 | 105100 | 36111888500 | 215000 | 215500 | 215500 | 215000 | 335 |
| 486 | 20250221 | 105000 | 36039823000 | 215000 | 215000 | 215500 | 215000 | 206 |
| 487 | 20250221 | 104900 | 35995501000 | 215000 | 215500 | 215500 | 215000 | 245 |
| 488 | 20250221 | 104800 | 35942770000 | 215000 | 215000 | 215500 | 214500 | 703 |
| 489 | 20250221 | 104700 | 35791648000 | 215000 | 214500 | 215000 | 214500 | 806 |
| 490 | 20250221 | 104600 | 35618387000 | 214500 | 215000 | 215000 | 214500 | 248 |
| 491 | 20250221 | 104500 | 35565177000 | 214500 | 214500 | 215000 | 214500 | 165 |
| 492 | 20250221 | 104400 | 35529769000 | 214500 | 215000 | 215000 | 214500 | 515 |
| 493 | 20250221 | 104300 | 35419269500 | 214500 | 214500 | 215000 | 214500 | 153 |
| 494 | 20250221 | 104200 | 35386407000 | 214500 | 215500 | 215500 | 214500 | 511 |
| 495 | 20250221 | 104100 | 35276537500 | 215000 | 215000 | 215500 | 214500 | 391 |
| 496 | 20250221 | 104000 | 35192486000 | 215000 | 214000 | 215000 | 214000 | 1643 |
| 497 | 20250221 | 103900 | 34839873500 | 214000 | 214500 | 214500 | 214000 | 139 |
| 498 | 20250221 | 103800 | 34810098000 | 214000 | 214500 | 215000 | 214000 | 1702 |
| 499 | 20250221 | 103700 | 34445002000 | 214500 | 215500 | 215500 | 214500 | 2242 |
| 500 | 20250221 | 103600 | 33963119000 | 215500 | 215500 | 215500 | 215000 | 689 |
| 501 | 20250221 | 103500 | 33814926500 | 215000 | 215000 | 215500 | 214500 | 916 |
| 502 | 20250221 | 103400 | 33618114500 | 214500 | 214500 | 215000 | 214500 | 231 |
| 503 | 20250221 | 103300 | 33568486500 | 214500 | 215500 | 215500 | 214500 | 1952 |
| 504 | 20250221 | 103200 | 33148446000 | 215500 | 215500 | 216000 | 215500 | 398 |
| 505 | 20250221 | 103100 | 33062653500 | 215500 | 215500 | 216000 | 215000 | 911 |
| 506 | 20250221 | 103000 | 32866317500 | 215000 | 214500 | 216000 | 214500 | 4959 |
| 507 | 20250221 | 102900 | 31799820000 | 215000 | 214500 | 215000 | 214500 | 133 |
| 508 | 20250221 | 102800 | 31771258000 | 214500 | 214500 | 215000 | 214500 | 230 |
| 509 | 20250221 | 102700 | 31721880000 | 215000 | 215000 | 215000 | 214500 | 189 |
| 510 | 20250221 | 102600 | 31681292000 | 215000 | 215000 | 215000 | 214500 | 765 |
| 511 | 20250221 | 102500 | 31516853500 | 215000 | 214000 | 215000 | 214000 | 1759 |
| 512 | 20250221 | 102400 | 31139562000 | 214000 | 214500 | 214500 | 214000 | 671 |
| 513 | 20250221 | 102300 | 30995923500 | 214000 | 213500 | 214500 | 213500 | 1294 |
| 514 | 20250221 | 102200 | 30718897500 | 213500 | 214000 | 214000 | 213500 | 186 |
| 515 | 20250221 | 102100 | 30679175000 | 214000 | 213500 | 214000 | 213500 | 156 |
| 516 | 20250221 | 102000 | 30645826500 | 213500 | 213500 | 214000 | 213500 | 319 |
| 517 | 20250221 | 101900 | 30577665000 | 214000 | 213500 | 214000 | 213500 | 297 |
| 518 | 20250221 | 101800 | 30514205500 | 213500 | 213500 | 214000 | 213500 | 117 |
| 519 | 20250221 | 101700 | 30489194000 | 214000 | 214500 | 214500 | 213500 | 504 |
| 520 | 20250221 | 101600 | 30381357000 | 214000 | 214500 | 214500 | 214000 | 173 |
| 521 | 20250221 | 101500 | 30344303500 | 214500 | 213500 | 214500 | 213000 | 1946 |
| 522 | 20250221 | 101400 | 29928198500 | 213000 | 213000 | 213500 | 213000 | 278 |
| 523 | 20250221 | 101300 | 29868968500 | 213500 | 213000 | 213500 | 213000 | 319 |
| 524 | 20250221 | 101200 | 29800990000 | 213000 | 213500 | 213500 | 213000 | 291 |
| 525 | 20250221 | 101100 | 29738915500 | 213000 | 213500 | 213500 | 213000 | 81 |
| 526 | 20250221 | 101000 | 29721646000 | 213000 | 213500 | 214000 | 213000 | 968 |
| 527 | 20250221 | 100900 | 29515192500 | 213500 | 213500 | 214000 | 213500 | 172 |
| 528 | 20250221 | 100800 | 29478460500 | 214000 | 213500 | 214000 | 213500 | 234 |
| 529 | 20250221 | 100700 | 29428429500 | 213500 | 214000 | 214500 | 213500 | 429 |
| 530 | 20250221 | 100600 | 29336630500 | 214000 | 214000 | 214500 | 213500 | 2120 |
| 531 | 20250221 | 100500 | 28882810500 | 213500 | 213500 | 214000 | 213500 | 377 |
| 532 | 20250221 | 100400 | 28802301000 | 213500 | 213500 | 213500 | 213000 | 609 |
| 533 | 20250221 | 100300 | 28672450500 | 213500 | 213500 | 214000 | 213000 | 604 |
| 534 | 20250221 | 100200 | 28543484000 | 213500 | 213000 | 213500 | 213000 | 485 |
| 535 | 20250221 | 100100 | 28440008500 | 213500 | 213000 | 213500 | 212500 | 685 |
| 536 | 20250221 | 100000 | 28293946500 | 213000 | 213000 | 213500 | 213000 | 642 |
| 537 | 20250221 | 095900 | 28157174000 | 213500 | 213500 | 213500 | 213000 | 1097 |
| 538 | 20250221 | 095800 | 27923286000 | 213000 | 213000 | 213500 | 213000 | 266 |
| 539 | 20250221 | 095700 | 27866555500 | 213000 | 213000 | 213500 | 213000 | 250 |
| 540 | 20250221 | 095600 | 27813299000 | 213000 | 214000 | 214000 | 213000 | 1749 |
| 541 | 20250221 | 095500 | 27439804000 | 214000 | 214500 | 214500 | 214000 | 507 |
| 542 | 20250221 | 095400 | 27331184000 | 214500 | 214000 | 214500 | 213500 | 1719 |
| 543 | 20250221 | 095300 | 26962964500 | 213500 | 214000 | 214000 | 213500 | 1061 |
| 544 | 20250221 | 095200 | 26736029000 | 214000 | 213500 | 214000 | 213000 | 1957 |
| 545 | 20250221 | 095100 | 26318275500 | 213500 | 213000 | 213500 | 212500 | 1414 |
| 546 | 20250221 | 095000 | 26017121500 | 212500 | 213000 | 213500 | 212500 | 1180 |
| 547 | 20250221 | 094900 | 25765726500 | 213000 | 212500 | 213500 | 212000 | 1621 |
| 548 | 20250221 | 094800 | 25420865500 | 212500 | 212500 | 212500 | 212000 | 370 |
| 549 | 20250221 | 094700 | 25342284000 | 212000 | 212000 | 213000 | 212000 | 2306 |
| 550 | 20250221 | 094600 | 24852290500 | 212000 | 211000 | 212500 | 211000 | 3454 |
| 551 | 20250221 | 094500 | 24119853500 | 211000 | 211500 | 211500 | 211000 | 225 |
| 552 | 20250221 | 094400 | 24072320000 | 211500 | 211500 | 211500 | 211000 | 316 |
| 553 | 20250221 | 094300 | 24005597000 | 211500 | 211000 | 211500 | 210500 | 357 |
| 554 | 20250221 | 094200 | 23930260500 | 211000 | 210000 | 211500 | 210000 | 4336 |
| 555 | 20250221 | 094100 | 23015926500 | 210000 | 210000 | 210500 | 210000 | 581 |
| 556 | 20250221 | 094000 | 22893849500 | 210500 | 210500 | 211000 | 210000 | 1736 |
| 557 | 20250221 | 093900 | 22528436500 | 211000 | 210500 | 211000 | 210500 | 2184 |
| 558 | 20250221 | 093800 | 22068381500 | 210500 | 210500 | 211000 | 210500 | 2068 |
| 559 | 20250221 | 093700 | 21632993500 | 210500 | 211000 | 211000 | 210500 | 437 |
| 560 | 20250221 | 093600 | 21540881000 | 210500 | 211000 | 211000 | 210500 | 1171 |
| 561 | 20250221 | 093500 | 21294320500 | 210500 | 211500 | 211500 | 210500 | 1721 |
| 562 | 20250221 | 093400 | 20931751500 | 211500 | 211500 | 212000 | 211000 | 543 |
| 563 | 20250221 | 093300 | 20816996000 | 211000 | 211500 | 212000 | 211000 | 1689 |
| 564 | 20250221 | 093200 | 20460428500 | 212000 | 212000 | 212500 | 211000 | 1475 |
| 565 | 20250221 | 093100 | 20148103000 | 212500 | 213500 | 213500 | 212000 | 1221 |
| 566 | 20250221 | 093000 | 19888347500 | 213000 | 212500 | 213500 | 212500 | 2132 |
| 567 | 20250221 | 092900 | 19433998500 | 212500 | 212500 | 213000 | 212000 | 615 |
| 568 | 20250221 | 092800 | 19303373500 | 213000 | 212500 | 213000 | 212000 | 644 |
| 569 | 20250221 | 092700 | 19166440000 | 212000 | 212000 | 213000 | 212000 | 697 |
| 570 | 20250221 | 092600 | 19018349500 | 212000 | 212500 | 213000 | 212000 | 741 |
| 571 | 20250221 | 092500 | 18860943500 | 212500 | 212000 | 213500 | 212000 | 771 |
| 572 | 20250221 | 092400 | 18696988000 | 212000 | 213500 | 213500 | 212000 | 2146 |
| 573 | 20250221 | 092300 | 18240684000 | 213500 | 213000 | 213500 | 213000 | 543 |
| 574 | 20250221 | 092200 | 18124977500 | 213000 | 211500 | 213500 | 211500 | 1634 |
| 575 | 20250221 | 092100 | 17777467000 | 211500 | 210000 | 212000 | 210000 | 3988 |
| 576 | 20250221 | 092000 | 16936746000 | 210000 | 210500 | 210500 | 209500 | 4503 |
| 577 | 20250221 | 091900 | 15990947500 | 210500 | 210000 | 210500 | 210000 | 5297 |
| 578 | 20250221 | 091800 | 14877624500 | 210000 | 211000 | 211000 | 210000 | 6393 |
| 579 | 20250221 | 091700 | 13533899500 | 210500 | 211500 | 212000 | 210500 | 3635 |
| 580 | 20250221 | 091600 | 12767343000 | 211500 | 212000 | 212500 | 211500 | 2923 |
| 581 | 20250221 | 091500 | 12148574000 | 211500 | 212000 | 212000 | 211500 | 3518 |
| 582 | 20250221 | 091400 | 11403711500 | 212000 | 212500 | 212500 | 211500 | 4487 |
| 583 | 20250221 | 091300 | 10452645500 | 213000 | 213000 | 213500 | 212000 | 3422 |
| 584 | 20250221 | 091200 | 9724458500 | 213500 | 214500 | 215000 | 213000 | 3905 |
| 585 | 20250221 | 091100 | 8889679000 | 214500 | 214500 | 215000 | 214500 | 760 |
| 586 | 20250221 | 091000 | 8726591000 | 214500 | 214500 | 215000 | 214000 | 716 |
| 587 | 20250221 | 090900 | 8573062000 | 214500 | 215000 | 215500 | 214000 | 1076 |
| 588 | 20250221 | 090800 | 8342113500 | 215000 | 215500 | 215500 | 214000 | 1986 |
| 589 | 20250221 | 090700 | 7914856500 | 215000 | 214000 | 215500 | 213500 | 2350 |
| 590 | 20250221 | 090600 | 7411347500 | 214000 | 215000 | 215000 | 214000 | 904 |
| 591 | 20250221 | 090500 | 7217527000 | 214500 | 215500 | 217000 | 214500 | 3709 |
| 592 | 20250221 | 090400 | 6416552000 | 216000 | 214500 | 216000 | 214000 | 3352 |
| 593 | 20250221 | 090300 | 5695522000 | 214000 | 214000 | 215000 | 213500 | 2356 |
| 594 | 20250221 | 090200 | 5190735500 | 214000 | 212500 | 214500 | 212000 | 3966 |
| 595 | 20250221 | 090100 | 4345919000 | 212500 | 211500 | 212500 | 211500 | 5333 |
| 596 | 20250221 | 090000 | 3215518000 | 211500 | 213500 | 214000 | 211500 | 14696 |