35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 19552 |
| 3 | 20250226 | 185300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 4 | 20250226 | 185200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 5 | 20250226 | 185100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 6 | 20250226 | 185000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 7 | 20250226 | 184900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 8 | 20250226 | 184800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 9 | 20250226 | 184700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 10 | 20250226 | 184600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 11 | 20250226 | 184500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 12 | 20250226 | 184400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 13 | 20250226 | 184300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 14 | 20250226 | 184200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 15 | 20250226 | 184100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 16 | 20250226 | 184000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 17 | 20250226 | 183900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 18 | 20250226 | 183800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 19 | 20250226 | 183700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 20 | 20250226 | 183600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 21 | 20250226 | 183500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 22 | 20250226 | 183400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 23 | 20250226 | 183300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 24 | 20250226 | 183200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 25 | 20250226 | 183100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 26 | 20250226 | 183000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 27 | 20250226 | 182900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 28 | 20250226 | 182800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 29 | 20250226 | 182700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 30 | 20250226 | 182600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 31 | 20250226 | 182500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 32 | 20250226 | 182400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 19552 |
| 33 | 20250226 | 182300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 34 | 20250226 | 182200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 35 | 20250226 | 182100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 36 | 20250226 | 182000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 37 | 20250226 | 181900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 38 | 20250226 | 181800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 39 | 20250226 | 181700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 40 | 20250226 | 181600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 41 | 20250226 | 181500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 42 | 20250226 | 181400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 43 | 20250226 | 181300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 44 | 20250226 | 181200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 45 | 20250226 | 181100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 46 | 20250226 | 181000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 47 | 20250226 | 180900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 48 | 20250226 | 180800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 49 | 20250226 | 180700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 50 | 20250226 | 180600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 51 | 20250226 | 180500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 52 | 20250226 | 180400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 53 | 20250226 | 180300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 54 | 20250226 | 180200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 55 | 20250226 | 180100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 56 | 20250226 | 180000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 57 | 20250226 | 175900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 58 | 20250226 | 175800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 59 | 20250226 | 175700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 60 | 20250226 | 175600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 61 | 20250226 | 175500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 62 | 20250226 | 175400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 19552 |
| 63 | 20250226 | 175300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 64 | 20250226 | 175200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 65 | 20250226 | 175100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 66 | 20250226 | 175000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 67 | 20250226 | 174900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 68 | 20250226 | 174800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 69 | 20250226 | 174700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 70 | 20250226 | 174600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 71 | 20250226 | 174500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 72 | 20250226 | 174400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 73 | 20250226 | 174300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 74 | 20250226 | 174200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 75 | 20250226 | 174100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 76 | 20250226 | 174000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 77 | 20250226 | 173900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 78 | 20250226 | 173800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 79 | 20250226 | 173700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 80 | 20250226 | 173600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 81 | 20250226 | 173500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 82 | 20250226 | 173400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 83 | 20250226 | 173300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 84 | 20250226 | 173200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 85 | 20250226 | 173100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 86 | 20250226 | 173000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 87 | 20250226 | 172900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 88 | 20250226 | 172800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 89 | 20250226 | 172700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 90 | 20250226 | 172600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 91 | 20250226 | 172500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 92 | 20250226 | 172400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 19552 |
| 93 | 20250226 | 172300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 94 | 20250226 | 172200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 95 | 20250226 | 172100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 96 | 20250226 | 172000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 97 | 20250226 | 171900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 98 | 20250226 | 171800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 99 | 20250226 | 171700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 100 | 20250226 | 171600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 101 | 20250226 | 171500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 102 | 20250226 | 171400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 103 | 20250226 | 171300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 104 | 20250226 | 171200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 105 | 20250226 | 171100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 106 | 20250226 | 171000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 107 | 20250226 | 170900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 108 | 20250226 | 170800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 109 | 20250226 | 170700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 110 | 20250226 | 170600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 111 | 20250226 | 170500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 112 | 20250226 | 170400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 113 | 20250226 | 170300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 114 | 20250226 | 170200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 115 | 20250226 | 170100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 116 | 20250226 | 170000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 117 | 20250226 | 165900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 118 | 20250226 | 165800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 119 | 20250226 | 165700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 120 | 20250226 | 165600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 121 | 20250226 | 165500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 122 | 20250226 | 165400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 19552 |
| 123 | 20250226 | 165300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 124 | 20250226 | 165200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 125 | 20250226 | 165100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 126 | 20250226 | 165000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 127 | 20250226 | 164900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 128 | 20250226 | 164800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 129 | 20250226 | 164700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 130 | 20250226 | 164600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 131 | 20250226 | 164500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 132 | 20250226 | 164400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 133 | 20250226 | 164300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 134 | 20250226 | 164200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 135 | 20250226 | 164100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 136 | 20250226 | 164000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 137 | 20250226 | 163900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 138 | 20250226 | 163800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 139 | 20250226 | 163700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 140 | 20250226 | 163600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 141 | 20250226 | 163500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 142 | 20250226 | 163400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 143 | 20250226 | 163300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 144 | 20250226 | 163200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 145 | 20250226 | 163100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 146 | 20250226 | 163000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 147 | 20250226 | 162900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 148 | 20250226 | 162800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 149 | 20250226 | 162700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 150 | 20250226 | 162600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 151 | 20250226 | 162500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 152 | 20250226 | 162400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 19552 |
| 153 | 20250226 | 162300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 154 | 20250226 | 162200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 155 | 20250226 | 162100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 156 | 20250226 | 162000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 157 | 20250226 | 161900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 158 | 20250226 | 161800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 159 | 20250226 | 161700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 160 | 20250226 | 161600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 161 | 20250226 | 161500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 162 | 20250226 | 161400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 163 | 20250226 | 161300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 164 | 20250226 | 161200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 165 | 20250226 | 161100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 166 | 20250226 | 161000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 167 | 20250226 | 160900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 168 | 20250226 | 160800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 169 | 20250226 | 160700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 170 | 20250226 | 160600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 171 | 20250226 | 160500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 172 | 20250226 | 160400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 173 | 20250226 | 160300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 174 | 20250226 | 160200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 175 | 20250226 | 160100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 176 | 20250226 | 160000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 177 | 20250226 | 155900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 178 | 20250226 | 155800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 179 | 20250226 | 155700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 180 | 20250226 | 155600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 181 | 20250226 | 155500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 182 | 20250226 | 155400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 19552 |
| 183 | 20250226 | 155300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 184 | 20250226 | 155200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 185 | 20250226 | 155100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 186 | 20250226 | 155000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 187 | 20250226 | 154900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 188 | 20250226 | 154800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 189 | 20250226 | 154700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 190 | 20250226 | 154600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 191 | 20250226 | 154500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 192 | 20250226 | 154400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 193 | 20250226 | 154300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 194 | 20250226 | 154200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 195 | 20250226 | 154100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 196 | 20250226 | 154000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 197 | 20250226 | 153900 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 198 | 20250226 | 153800 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 199 | 20250226 | 153700 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 200 | 20250226 | 153600 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 201 | 20250226 | 153500 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 202 | 20250226 | 153400 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 203 | 20250226 | 153300 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 204 | 20250226 | 153200 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 205 | 20250226 | 153100 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 0 |
| 206 | 20250226 | 153000 | 130611778000 | 222500 | 222500 | 222500 | 222500 | 19552 |
| 207 | 20250226 | 152900 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20250226 | 152800 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20250226 | 152700 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20250226 | 152600 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 211 | 20250226 | 152500 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20250226 | 152400 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 213 | 20250226 | 152300 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20250226 | 152200 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20250226 | 152100 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20250226 | 152000 | 126261458000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20250226 | 151900 | 126261458000 | 223000 | 223000 | 223500 | 222500 | 698 |
| 218 | 20250226 | 151800 | 126105766000 | 223500 | 223500 | 223500 | 222500 | 1234 |
| 219 | 20250226 | 151700 | 125830305000 | 223500 | 223500 | 223500 | 223000 | 572 |
| 220 | 20250226 | 151600 | 125702611000 | 223500 | 223000 | 223500 | 223000 | 753 |
| 221 | 20250226 | 151500 | 125534522000 | 223000 | 223500 | 223500 | 223000 | 1018 |
| 222 | 20250226 | 151400 | 125307224000 | 223000 | 224000 | 224000 | 223000 | 885 |
| 223 | 20250226 | 151300 | 125109607000 | 224000 | 223500 | 224000 | 223000 | 972 |
| 224 | 20250226 | 151200 | 124892285000 | 223500 | 223500 | 223500 | 223000 | 608 |
| 225 | 20250226 | 151100 | 124756450500 | 223500 | 223500 | 223500 | 223000 | 466 |
| 226 | 20250226 | 151000 | 124652401000 | 223500 | 223000 | 223500 | 223000 | 461 |
| 227 | 20250226 | 150900 | 124549423000 | 223500 | 223500 | 224000 | 223000 | 533 |
| 228 | 20250226 | 150800 | 124430324000 | 224000 | 223500 | 224000 | 223000 | 1092 |
| 229 | 20250226 | 150700 | 124186166500 | 223500 | 224000 | 224000 | 223000 | 419 |
| 230 | 20250226 | 150600 | 124092396500 | 224000 | 224000 | 224000 | 223000 | 784 |
| 231 | 20250226 | 150500 | 123917058500 | 224000 | 223500 | 224000 | 223500 | 680 |
| 232 | 20250226 | 150400 | 123764911000 | 224000 | 223500 | 224000 | 223000 | 1328 |
| 233 | 20250226 | 150300 | 123468245500 | 223500 | 223500 | 224000 | 223000 | 623 |
| 234 | 20250226 | 150200 | 123328973000 | 223500 | 223500 | 224000 | 223500 | 513 |
| 235 | 20250226 | 150100 | 123214162000 | 224000 | 223500 | 224000 | 223000 | 2077 |
| 236 | 20250226 | 150000 | 122749819000 | 223500 | 224000 | 224000 | 223500 | 643 |
| 237 | 20250226 | 145900 | 122605898000 | 224000 | 224000 | 224500 | 223500 | 720 |
| 238 | 20250226 | 145800 | 122444622500 | 224000 | 224500 | 224500 | 224000 | 1298 |
| 239 | 20250226 | 145700 | 122153665000 | 224500 | 224500 | 225000 | 224000 | 1850 |
| 240 | 20250226 | 145600 | 121738396000 | 224000 | 224000 | 224500 | 224000 | 358 |
| 241 | 20250226 | 145500 | 121658067000 | 224000 | 224000 | 225000 | 224000 | 632 |
| 242 | 20250226 | 145400 | 121516183500 | 224500 | 224500 | 225000 | 224000 | 2693 |
| 243 | 20250226 | 145300 | 120911362500 | 224500 | 224500 | 224500 | 224000 | 661 |
| 244 | 20250226 | 145200 | 120763041500 | 224500 | 224000 | 224500 | 224000 | 620 |
| 245 | 20250226 | 145100 | 120623977500 | 224000 | 224000 | 224500 | 224000 | 517 |
| 246 | 20250226 | 145000 | 120508034000 | 224000 | 224000 | 224500 | 224000 | 478 |
| 247 | 20250226 | 144900 | 120400777000 | 224500 | 224000 | 224500 | 224000 | 513 |
| 248 | 20250226 | 144800 | 120285740000 | 224000 | 224500 | 224500 | 224000 | 610 |
| 249 | 20250226 | 144700 | 120148827500 | 224500 | 224500 | 224500 | 223500 | 401 |
| 250 | 20250226 | 144600 | 120058943000 | 224500 | 224500 | 224500 | 224000 | 582 |
| 251 | 20250226 | 144500 | 119928320500 | 224000 | 224000 | 224500 | 223500 | 458 |
| 252 | 20250226 | 144400 | 119825606000 | 224000 | 224000 | 224500 | 223500 | 471 |
| 253 | 20250226 | 144300 | 119720000500 | 224000 | 224000 | 224500 | 224000 | 523 |
| 254 | 20250226 | 144200 | 119602713500 | 224000 | 224500 | 224500 | 224000 | 394 |
| 255 | 20250226 | 144100 | 119514313000 | 224000 | 224000 | 224500 | 224000 | 888 |
| 256 | 20250226 | 144000 | 119315231500 | 224000 | 223500 | 224500 | 223500 | 755 |
| 257 | 20250226 | 143900 | 119146187500 | 224000 | 224000 | 224500 | 223500 | 1126 |
| 258 | 20250226 | 143800 | 118893855000 | 224000 | 224000 | 224500 | 224000 | 625 |
| 259 | 20250226 | 143700 | 118753695500 | 224500 | 224500 | 224500 | 224000 | 431 |
| 260 | 20250226 | 143600 | 118657004000 | 224500 | 224000 | 224500 | 223500 | 604 |
| 261 | 20250226 | 143500 | 118521728500 | 224000 | 223000 | 224500 | 223000 | 1153 |
| 262 | 20250226 | 143400 | 118263718000 | 223000 | 224000 | 224500 | 223000 | 1020 |
| 263 | 20250226 | 143300 | 118035671500 | 224500 | 224000 | 224500 | 223500 | 683 |
| 264 | 20250226 | 143200 | 117882725500 | 224000 | 223500 | 224000 | 223500 | 426 |
| 265 | 20250226 | 143100 | 117787365000 | 224000 | 224000 | 224000 | 223500 | 518 |
| 266 | 20250226 | 143000 | 117671400000 | 224000 | 223500 | 224000 | 223500 | 849 |
| 267 | 20250226 | 142900 | 117481344000 | 224000 | 224000 | 224000 | 223500 | 527 |
| 268 | 20250226 | 142800 | 117363379000 | 223500 | 223500 | 224500 | 223500 | 560 |
| 269 | 20250226 | 142700 | 117237880000 | 224000 | 224000 | 224500 | 223500 | 1047 |
| 270 | 20250226 | 142600 | 117003293500 | 224000 | 224000 | 224500 | 224000 | 480 |
| 271 | 20250226 | 142500 | 116895613000 | 224500 | 224000 | 224500 | 223500 | 1388 |
| 272 | 20250226 | 142400 | 116584690000 | 224500 | 224000 | 224500 | 224000 | 469 |
| 273 | 20250226 | 142300 | 116479468500 | 224000 | 223000 | 224500 | 223000 | 1388 |
| 274 | 20250226 | 142200 | 116168672000 | 223000 | 223000 | 223500 | 223000 | 622 |
| 275 | 20250226 | 142100 | 116029681500 | 223000 | 223500 | 224000 | 223000 | 1277 |
| 276 | 20250226 | 142000 | 115744180500 | 223500 | 224000 | 224000 | 223500 | 272 |
| 277 | 20250226 | 141900 | 115683292000 | 224000 | 224000 | 224500 | 223500 | 567 |
| 278 | 20250226 | 141800 | 115556312000 | 224000 | 224000 | 224000 | 223500 | 3024 |
| 279 | 20250226 | 141700 | 114878970000 | 224000 | 223500 | 224000 | 223500 | 366 |
| 280 | 20250226 | 141600 | 114797013000 | 223500 | 224000 | 224000 | 223500 | 913 |
| 281 | 20250226 | 141500 | 114592790500 | 224000 | 223500 | 224000 | 223000 | 776 |
| 282 | 20250226 | 141400 | 114419147500 | 223000 | 223000 | 223500 | 223000 | 849 |
| 283 | 20250226 | 141300 | 114229421500 | 223000 | 223500 | 224000 | 223000 | 848 |
| 284 | 20250226 | 141200 | 114039832500 | 223500 | 223500 | 224000 | 223500 | 538 |
| 285 | 20250226 | 141100 | 113919375500 | 223500 | 223000 | 223500 | 223000 | 1182 |
| 286 | 20250226 | 141000 | 113655217500 | 223000 | 223500 | 223500 | 222500 | 379 |
| 287 | 20250226 | 140900 | 113570565000 | 223500 | 223500 | 223500 | 222500 | 673 |
| 288 | 20250226 | 140800 | 113420303000 | 223000 | 223500 | 223500 | 223000 | 328 |
| 289 | 20250226 | 140700 | 113347059500 | 223500 | 223500 | 224000 | 222500 | 767 |
| 290 | 20250226 | 140600 | 113175842000 | 224000 | 223000 | 224000 | 223000 | 639 |
| 291 | 20250226 | 140500 | 113033054000 | 223500 | 223500 | 224000 | 223000 | 1053 |
| 292 | 20250226 | 140400 | 112797654000 | 224000 | 223500 | 224500 | 223500 | 360 |
| 293 | 20250226 | 140300 | 112717022500 | 223500 | 223500 | 224000 | 223000 | 983 |
| 294 | 20250226 | 140200 | 112497039500 | 223500 | 223500 | 224000 | 223000 | 468 |
| 295 | 20250226 | 140100 | 112392400500 | 224000 | 223000 | 224000 | 223000 | 1616 |
| 296 | 20250226 | 140000 | 112030604500 | 223500 | 223000 | 223500 | 223000 | 442 |
| 297 | 20250226 | 135900 | 111931848500 | 223500 | 224000 | 224000 | 223000 | 457 |
| 298 | 20250226 | 135800 | 111829667000 | 223500 | 223500 | 224000 | 223500 | 1004 |
| 299 | 20250226 | 135700 | 111605059000 | 224000 | 224000 | 224000 | 223500 | 585 |
| 300 | 20250226 | 135600 | 111474047000 | 223500 | 224000 | 224000 | 223000 | 823 |
| 301 | 20250226 | 135500 | 111289965000 | 223500 | 223000 | 224000 | 223000 | 904 |
| 302 | 20250226 | 135400 | 111087818000 | 223500 | 222500 | 223500 | 222500 | 456 |
| 303 | 20250226 | 135300 | 110985966500 | 223500 | 223000 | 223500 | 222500 | 1105 |
| 304 | 20250226 | 135200 | 110739508500 | 223000 | 223000 | 223000 | 222000 | 1286 |
| 305 | 20250226 | 135100 | 110453064000 | 222500 | 222000 | 223000 | 222000 | 596 |
| 306 | 20250226 | 135000 | 110320323000 | 222000 | 222000 | 223000 | 222000 | 334 |
| 307 | 20250226 | 134900 | 110246005500 | 223000 | 222500 | 223000 | 222000 | 657 |
| 308 | 20250226 | 134800 | 110099767000 | 223000 | 222000 | 223000 | 222000 | 893 |
| 309 | 20250226 | 134700 | 109901084500 | 222000 | 222500 | 222500 | 221500 | 2873 |
| 310 | 20250226 | 134600 | 109263939500 | 222000 | 223000 | 223000 | 222000 | 616 |
| 311 | 20250226 | 134500 | 109126853000 | 223000 | 222000 | 223000 | 222000 | 398 |
| 312 | 20250226 | 134400 | 109038163500 | 222500 | 222500 | 222500 | 222000 | 420 |
| 313 | 20250226 | 134300 | 108944735000 | 222000 | 222500 | 223000 | 222000 | 752 |
| 314 | 20250226 | 134200 | 108777369000 | 222500 | 222500 | 223500 | 222500 | 405 |
| 315 | 20250226 | 134100 | 108687042000 | 223000 | 223000 | 223500 | 222500 | 353 |
| 316 | 20250226 | 134000 | 108608244500 | 222500 | 223000 | 223500 | 222500 | 347 |
| 317 | 20250226 | 133900 | 108530816500 | 223000 | 222500 | 223500 | 222500 | 1047 |
| 318 | 20250226 | 133800 | 108297141000 | 223000 | 223000 | 224000 | 223000 | 939 |
| 319 | 20250226 | 133700 | 108087421500 | 223500 | 223000 | 224500 | 223000 | 4265 |
| 320 | 20250226 | 133600 | 107133601500 | 223500 | 223000 | 223500 | 222500 | 663 |
| 321 | 20250226 | 133500 | 106985755500 | 223000 | 223500 | 224000 | 222500 | 748 |
| 322 | 20250226 | 133400 | 106818857500 | 224000 | 224000 | 224000 | 223000 | 611 |
| 323 | 20250226 | 133300 | 106682215500 | 223500 | 224000 | 224000 | 223000 | 485 |
| 324 | 20250226 | 133200 | 106573701000 | 223500 | 223000 | 224000 | 223000 | 416 |
| 325 | 20250226 | 133100 | 106480718500 | 223500 | 223500 | 223500 | 223000 | 456 |
| 326 | 20250226 | 133000 | 106378869000 | 223500 | 222500 | 223500 | 222500 | 667 |
| 327 | 20250226 | 132900 | 106230292500 | 223000 | 223500 | 224000 | 222500 | 876 |
| 328 | 20250226 | 132800 | 106034844500 | 223500 | 223000 | 224000 | 223000 | 326 |
| 329 | 20250226 | 132700 | 105961957000 | 223500 | 223500 | 224000 | 223000 | 626 |
| 330 | 20250226 | 132600 | 105822159500 | 223500 | 223500 | 224000 | 223000 | 1261 |
| 331 | 20250226 | 132500 | 105540151000 | 224000 | 224000 | 224000 | 223500 | 473 |
| 332 | 20250226 | 132400 | 105434280500 | 224000 | 223500 | 224000 | 223500 | 794 |
| 333 | 20250226 | 132300 | 105256440500 | 224000 | 223500 | 224000 | 223500 | 463 |
| 334 | 20250226 | 132200 | 105152747500 | 224000 | 223500 | 224000 | 223000 | 1589 |
| 335 | 20250226 | 132100 | 104797321000 | 223500 | 222500 | 223500 | 222500 | 391 |
| 336 | 20250226 | 132000 | 104710137500 | 223000 | 223000 | 223500 | 222000 | 1449 |
| 337 | 20250226 | 131900 | 104387249500 | 222500 | 222500 | 223000 | 222000 | 666 |
| 338 | 20250226 | 131800 | 104239005000 | 222500 | 222500 | 222500 | 222000 | 443 |
| 339 | 20250226 | 131700 | 104140477000 | 222500 | 222000 | 222500 | 221500 | 421 |
| 340 | 20250226 | 131600 | 104046927000 | 221500 | 222000 | 222000 | 221500 | 217 |
| 341 | 20250226 | 131500 | 103998757500 | 221500 | 222000 | 222000 | 221500 | 393 |
| 342 | 20250226 | 131400 | 103911630000 | 221500 | 221000 | 222500 | 221000 | 1445 |
| 343 | 20250226 | 131300 | 103591450000 | 221500 | 221500 | 221500 | 221000 | 232 |
| 344 | 20250226 | 131200 | 103540077000 | 221000 | 221000 | 221500 | 221000 | 193 |
| 345 | 20250226 | 131100 | 103497362500 | 221000 | 221000 | 221500 | 221000 | 471 |
| 346 | 20250226 | 131000 | 103393193500 | 221000 | 221500 | 221500 | 221000 | 601 |
| 347 | 20250226 | 130900 | 103260293000 | 221000 | 222500 | 222500 | 221000 | 654 |
| 348 | 20250226 | 130800 | 103115392500 | 221500 | 221500 | 223000 | 221500 | 533 |
| 349 | 20250226 | 130700 | 102996916500 | 222000 | 222000 | 222000 | 221500 | 413 |
| 350 | 20250226 | 130600 | 102905234000 | 222000 | 221500 | 222000 | 221500 | 183 |
| 351 | 20250226 | 130500 | 102864618000 | 221500 | 221500 | 221500 | 221000 | 1138 |
| 352 | 20250226 | 130400 | 102612598000 | 221000 | 221500 | 221500 | 221000 | 143 |
| 353 | 20250226 | 130300 | 102580959000 | 221500 | 221000 | 221500 | 220500 | 503 |
| 354 | 20250226 | 130200 | 102469804500 | 221000 | 221500 | 221500 | 220500 | 468 |
| 355 | 20250226 | 130100 | 102366407500 | 221500 | 221500 | 221500 | 220500 | 886 |
| 356 | 20250226 | 130000 | 102170664000 | 221500 | 221500 | 221500 | 221000 | 447 |
| 357 | 20250226 | 125900 | 102071826000 | 221500 | 221000 | 221500 | 221000 | 438 |
| 358 | 20250226 | 125800 | 101974952000 | 221000 | 221500 | 221500 | 221000 | 280 |
| 359 | 20250226 | 125700 | 101913048500 | 221500 | 221000 | 221500 | 221000 | 778 |
| 360 | 20250226 | 125600 | 101741061500 | 221500 | 221000 | 221500 | 221000 | 198 |
| 361 | 20250226 | 125500 | 101697226500 | 221000 | 221000 | 221500 | 221000 | 243 |
| 362 | 20250226 | 125400 | 101643425000 | 221500 | 221500 | 221500 | 221000 | 68 |
| 363 | 20250226 | 125300 | 101628365000 | 221500 | 221500 | 221500 | 221000 | 719 |
| 364 | 20250226 | 125200 | 101469167000 | 221500 | 220500 | 221500 | 220500 | 1257 |
| 365 | 20250226 | 125100 | 101191368000 | 220500 | 220500 | 221000 | 220500 | 982 |
| 366 | 20250226 | 125000 | 100974808500 | 220500 | 221000 | 221000 | 220000 | 1457 |
| 367 | 20250226 | 124900 | 100653457500 | 221000 | 220500 | 221000 | 220500 | 629 |
| 368 | 20250226 | 124800 | 100514615500 | 221000 | 221000 | 221000 | 220500 | 344 |
| 369 | 20250226 | 124700 | 100438672500 | 221000 | 222000 | 222000 | 220500 | 2181 |
| 370 | 20250226 | 124600 | 99956585500 | 221500 | 222000 | 222500 | 221500 | 654 |
| 371 | 20250226 | 124500 | 99811386500 | 222000 | 222500 | 222500 | 222000 | 1113 |
| 372 | 20250226 | 124400 | 99563949000 | 222500 | 222000 | 222500 | 222000 | 358 |
| 373 | 20250226 | 124300 | 99484400500 | 222000 | 222500 | 222500 | 222000 | 271 |
| 374 | 20250226 | 124200 | 99424140000 | 222500 | 222500 | 222500 | 222000 | 862 |
| 375 | 20250226 | 124100 | 99232678500 | 222000 | 222500 | 222500 | 222000 | 435 |
| 376 | 20250226 | 124000 | 99135986500 | 222000 | 223000 | 223000 | 222000 | 1359 |
| 377 | 20250226 | 123900 | 98833553500 | 223000 | 223500 | 224000 | 222500 | 3371 |
| 378 | 20250226 | 123800 | 98081004000 | 224000 | 224000 | 224500 | 223500 | 836 |
| 379 | 20250226 | 123700 | 97893683500 | 224500 | 225000 | 225000 | 224000 | 2248 |
| 380 | 20250226 | 123600 | 97389168500 | 225000 | 224500 | 225000 | 224500 | 94 |
| 381 | 20250226 | 123500 | 97368032000 | 225000 | 225000 | 225000 | 224500 | 124 |
| 382 | 20250226 | 123400 | 97340144000 | 225000 | 224500 | 225000 | 224500 | 201 |
| 383 | 20250226 | 123300 | 97294926500 | 224500 | 224500 | 225000 | 224500 | 185 |
| 384 | 20250226 | 123200 | 97253333000 | 224500 | 225000 | 225000 | 224500 | 254 |
| 385 | 20250226 | 123100 | 97196198000 | 224500 | 224500 | 225000 | 224500 | 146 |
| 386 | 20250226 | 123000 | 97163360000 | 225000 | 224500 | 225000 | 224500 | 145 |
| 387 | 20250226 | 122900 | 97130756000 | 224500 | 225000 | 225000 | 224500 | 295 |
| 388 | 20250226 | 122800 | 97064474000 | 225000 | 225000 | 225000 | 224500 | 151 |
| 389 | 20250226 | 122700 | 97030551000 | 224500 | 224500 | 225000 | 224500 | 175 |
| 390 | 20250226 | 122600 | 96991217000 | 225000 | 225000 | 225500 | 225000 | 1253 |
| 391 | 20250226 | 122500 | 96709215500 | 225500 | 224500 | 225500 | 224500 | 567 |
| 392 | 20250226 | 122400 | 96581601500 | 224500 | 224500 | 225000 | 224500 | 117 |
| 393 | 20250226 | 122300 | 96555294500 | 224500 | 225000 | 225000 | 224500 | 364 |
| 394 | 20250226 | 122200 | 96473492000 | 225000 | 225000 | 225000 | 224500 | 121 |
| 395 | 20250226 | 122100 | 96446277500 | 225000 | 225000 | 225000 | 224500 | 169 |
| 396 | 20250226 | 122000 | 96408256500 | 224500 | 225000 | 225000 | 224500 | 104 |
| 397 | 20250226 | 121900 | 96384860500 | 224500 | 224500 | 224500 | 224000 | 1153 |
| 398 | 20250226 | 121800 | 96126129000 | 224500 | 224500 | 224500 | 224000 | 193 |
| 399 | 20250226 | 121700 | 96082831000 | 224500 | 224000 | 224500 | 224000 | 456 |
| 400 | 20250226 | 121600 | 95980627500 | 224500 | 224500 | 224500 | 224000 | 160 |
| 401 | 20250226 | 121500 | 95944723000 | 224500 | 224000 | 224500 | 224000 | 197 |
| 402 | 20250226 | 121400 | 95900562500 | 224500 | 224500 | 224500 | 224000 | 229 |
| 403 | 20250226 | 121300 | 95849193500 | 224500 | 224500 | 225000 | 224000 | 3152 |
| 404 | 20250226 | 121200 | 95141697000 | 224500 | 225000 | 225500 | 224500 | 620 |
| 405 | 20250226 | 121100 | 95002212500 | 225000 | 224500 | 225000 | 224500 | 435 |
| 406 | 20250226 | 121000 | 94904349500 | 225000 | 225000 | 225000 | 224500 | 66 |
| 407 | 20250226 | 120900 | 94889504000 | 224500 | 224500 | 225000 | 224500 | 270 |
| 408 | 20250226 | 120800 | 94828842500 | 225000 | 225000 | 225000 | 224500 | 1465 |
| 409 | 20250226 | 120700 | 94499287000 | 225000 | 224500 | 225000 | 224500 | 461 |
| 410 | 20250226 | 120600 | 94395663500 | 224500 | 225500 | 225500 | 224500 | 3826 |
| 411 | 20250226 | 120500 | 93534954000 | 225500 | 226000 | 226000 | 225000 | 2427 |
| 412 | 20250226 | 120400 | 92988162500 | 226000 | 225500 | 226000 | 225000 | 249 |
| 413 | 20250226 | 120300 | 92931988000 | 225500 | 225500 | 226000 | 225000 | 265 |
| 414 | 20250226 | 120200 | 92872226000 | 225500 | 225000 | 226000 | 225000 | 100 |
| 415 | 20250226 | 120100 | 92849663500 | 225500 | 225500 | 226000 | 225000 | 730 |
| 416 | 20250226 | 120000 | 92685052000 | 226000 | 225500 | 226000 | 225000 | 444 |
| 417 | 20250226 | 115900 | 92584965000 | 225500 | 225500 | 225500 | 225000 | 332 |
| 418 | 20250226 | 115800 | 92510157500 | 225500 | 225000 | 225500 | 225000 | 209 |
| 419 | 20250226 | 115700 | 92463057000 | 225500 | 225000 | 225500 | 225000 | 89 |
| 420 | 20250226 | 115600 | 92442995500 | 225500 | 225500 | 226000 | 225000 | 718 |
| 421 | 20250226 | 115500 | 92281098500 | 226000 | 226000 | 226000 | 225500 | 129 |
| 422 | 20250226 | 115400 | 92251981500 | 225500 | 225500 | 226000 | 225500 | 371 |
| 423 | 20250226 | 115300 | 92168220500 | 226000 | 225500 | 226000 | 225500 | 286 |
| 424 | 20250226 | 115200 | 92103657500 | 226000 | 225500 | 226000 | 225500 | 114 |
| 425 | 20250226 | 115100 | 92077897000 | 225500 | 226000 | 226000 | 225500 | 181 |
| 426 | 20250226 | 115000 | 92037020000 | 226000 | 226000 | 226000 | 225500 | 126 |
| 427 | 20250226 | 114900 | 92008553500 | 226000 | 225500 | 226000 | 225000 | 349 |
| 428 | 20250226 | 114800 | 91929845000 | 225500 | 225500 | 225500 | 225000 | 240 |
| 429 | 20250226 | 114700 | 91875736000 | 225500 | 225000 | 226000 | 225000 | 709 |
| 430 | 20250226 | 114600 | 91715906000 | 225000 | 225500 | 225500 | 225000 | 284 |
| 431 | 20250226 | 114500 | 91651900500 | 225500 | 225500 | 225500 | 225000 | 147 |
| 432 | 20250226 | 114400 | 91618776000 | 225500 | 225000 | 225500 | 225000 | 202 |
| 433 | 20250226 | 114300 | 91573233000 | 225500 | 225500 | 225500 | 225000 | 115 |
| 434 | 20250226 | 114200 | 91547312000 | 225000 | 225500 | 225500 | 225000 | 282 |
| 435 | 20250226 | 114100 | 91483752500 | 225000 | 225500 | 225500 | 225000 | 1008 |
| 436 | 20250226 | 114000 | 91256894000 | 225500 | 225500 | 225500 | 225000 | 225 |
| 437 | 20250226 | 113900 | 91206221000 | 225500 | 225000 | 225500 | 225000 | 174 |
| 438 | 20250226 | 113800 | 91167018000 | 225500 | 225000 | 225500 | 225000 | 618 |
| 439 | 20250226 | 113700 | 91027877000 | 225500 | 225000 | 225500 | 225000 | 554 |
| 440 | 20250226 | 113600 | 90903185000 | 225000 | 225000 | 225500 | 224500 | 1547 |
| 441 | 20250226 | 113500 | 90555030500 | 225500 | 225000 | 225500 | 225000 | 923 |
| 442 | 20250226 | 113400 | 90347288000 | 225000 | 225500 | 225500 | 225000 | 1210 |
| 443 | 20250226 | 113300 | 90074932000 | 225500 | 226000 | 226000 | 225000 | 574 |
| 444 | 20250226 | 113200 | 89945476000 | 226000 | 225500 | 226000 | 225000 | 1006 |
| 445 | 20250226 | 113100 | 89718571500 | 225500 | 226000 | 226500 | 225500 | 696 |
| 446 | 20250226 | 113000 | 89561260000 | 226000 | 226500 | 226500 | 226000 | 339 |
| 447 | 20250226 | 112900 | 89484536500 | 226500 | 227500 | 227500 | 226000 | 3143 |
| 448 | 20250226 | 112800 | 88771963500 | 227500 | 227500 | 227500 | 227000 | 252 |
| 449 | 20250226 | 112700 | 88714673000 | 227500 | 227500 | 227500 | 227000 | 220 |
| 450 | 20250226 | 112600 | 88664657000 | 227500 | 227500 | 227500 | 227000 | 351 |
| 451 | 20250226 | 112500 | 88584871000 | 227500 | 227000 | 227500 | 227000 | 247 |
| 452 | 20250226 | 112400 | 88528768500 | 227500 | 227500 | 227500 | 227000 | 499 |
| 453 | 20250226 | 112300 | 88415415000 | 227000 | 228000 | 228000 | 227000 | 221 |
| 454 | 20250226 | 112200 | 88365137500 | 228000 | 227500 | 228000 | 227000 | 388 |
| 455 | 20250226 | 112100 | 88276942500 | 227500 | 228000 | 228000 | 227000 | 88 |
| 456 | 20250226 | 112000 | 88256892000 | 228000 | 227500 | 228000 | 227000 | 739 |
| 457 | 20250226 | 111900 | 88088740000 | 227500 | 228000 | 228000 | 227500 | 220 |
| 458 | 20250226 | 111800 | 88038608500 | 228000 | 228000 | 228000 | 227500 | 86 |
| 459 | 20250226 | 111700 | 88019004000 | 227500 | 227500 | 228000 | 227000 | 958 |
| 460 | 20250226 | 111600 | 87800969000 | 227500 | 227500 | 227500 | 227000 | 385 |
| 461 | 20250226 | 111500 | 87713494500 | 227500 | 228000 | 228000 | 227000 | 124 |
| 462 | 20250226 | 111400 | 87685288000 | 228000 | 228500 | 228500 | 227000 | 1647 |
| 463 | 20250226 | 111300 | 87309716500 | 228500 | 228500 | 229000 | 228000 | 194 |
| 464 | 20250226 | 111200 | 87265384000 | 228500 | 228000 | 229000 | 228000 | 451 |
| 465 | 20250226 | 111100 | 87162328500 | 228500 | 227000 | 228500 | 227000 | 4450 |
| 466 | 20250226 | 111000 | 86147544500 | 227000 | 227500 | 227500 | 227000 | 1423 |
| 467 | 20250226 | 110900 | 85824370500 | 227000 | 228000 | 228000 | 227000 | 1979 |
| 468 | 20250226 | 110800 | 85374172500 | 228000 | 227500 | 228000 | 227500 | 245 |
| 469 | 20250226 | 110700 | 85318372500 | 228000 | 228000 | 228000 | 227500 | 239 |
| 470 | 20250226 | 110600 | 85263887500 | 228000 | 228000 | 228000 | 227500 | 118 |
| 471 | 20250226 | 110500 | 85236988000 | 228000 | 227500 | 228000 | 227500 | 285 |
| 472 | 20250226 | 110400 | 85172034000 | 227500 | 227500 | 228000 | 227500 | 302 |
| 473 | 20250226 | 110300 | 85103188500 | 228000 | 228000 | 228000 | 227500 | 128 |
| 474 | 20250226 | 110200 | 85074007500 | 228000 | 227500 | 228000 | 227500 | 181 |
| 475 | 20250226 | 110100 | 85032746000 | 228000 | 227500 | 228000 | 227500 | 263 |
| 476 | 20250226 | 110000 | 84972805000 | 227500 | 228500 | 228500 | 227500 | 101 |
| 477 | 20250226 | 105900 | 84949758500 | 228500 | 228500 | 229000 | 227500 | 1952 |
| 478 | 20250226 | 105800 | 84504668500 | 228500 | 228500 | 229000 | 228000 | 303 |
| 479 | 20250226 | 105700 | 84435433000 | 228500 | 229000 | 229000 | 228000 | 471 |
| 480 | 20250226 | 105600 | 84327784000 | 229000 | 228500 | 229000 | 228000 | 621 |
| 481 | 20250226 | 105500 | 84185889500 | 228000 | 228000 | 228500 | 228000 | 296 |
| 482 | 20250226 | 105400 | 84118274500 | 228500 | 228500 | 228500 | 228000 | 458 |
| 483 | 20250226 | 105300 | 84013694000 | 228500 | 228500 | 228500 | 228000 | 267 |
| 484 | 20250226 | 105200 | 83952690500 | 228000 | 228500 | 228500 | 228000 | 781 |
| 485 | 20250226 | 105100 | 83774311500 | 228500 | 228500 | 228500 | 228000 | 257 |
| 486 | 20250226 | 105000 | 83715587500 | 228000 | 228000 | 228500 | 228000 | 318 |
| 487 | 20250226 | 104900 | 83642983500 | 228000 | 228500 | 228500 | 228000 | 159 |
| 488 | 20250226 | 104800 | 83606664500 | 228500 | 228000 | 228500 | 227500 | 1215 |
| 489 | 20250226 | 104700 | 83329469500 | 228500 | 228000 | 228500 | 228000 | 427 |
| 490 | 20250226 | 104600 | 83231966000 | 228000 | 228500 | 228500 | 227500 | 1084 |
| 491 | 20250226 | 104500 | 82984771500 | 228500 | 228000 | 228500 | 227500 | 247 |
| 492 | 20250226 | 104400 | 82928370000 | 228000 | 227500 | 228500 | 227500 | 384 |
| 493 | 20250226 | 104300 | 82840813500 | 228000 | 228000 | 228000 | 227500 | 452 |
| 494 | 20250226 | 104200 | 82737823000 | 228000 | 228000 | 228000 | 227500 | 141 |
| 495 | 20250226 | 104100 | 82705685000 | 228000 | 228500 | 228500 | 227500 | 265 |
| 496 | 20250226 | 104000 | 82645180000 | 228000 | 228500 | 228500 | 227500 | 341 |
| 497 | 20250226 | 103900 | 82567389000 | 227500 | 228500 | 228500 | 227500 | 2048 |
| 498 | 20250226 | 103800 | 82100297500 | 228500 | 228000 | 228500 | 228000 | 207 |
| 499 | 20250226 | 103700 | 82053039500 | 228000 | 228500 | 229000 | 228000 | 1496 |
| 500 | 20250226 | 103600 | 81711105500 | 228500 | 228500 | 228500 | 228000 | 497 |
| 501 | 20250226 | 103500 | 81597543000 | 228500 | 228500 | 228500 | 228000 | 552 |
| 502 | 20250226 | 103400 | 81471527000 | 228500 | 228500 | 228500 | 228000 | 338 |
| 503 | 20250226 | 103300 | 81394301000 | 228500 | 228500 | 228500 | 228000 | 218 |
| 504 | 20250226 | 103200 | 81344522000 | 228500 | 228500 | 228500 | 227500 | 202 |
| 505 | 20250226 | 103100 | 81298367000 | 228000 | 228500 | 228500 | 227500 | 408 |
| 506 | 20250226 | 103000 | 81205203500 | 227500 | 228500 | 229000 | 227500 | 2177 |
| 507 | 20250226 | 102900 | 80708362500 | 228500 | 228500 | 228500 | 228000 | 265 |
| 508 | 20250226 | 102800 | 80647816000 | 228000 | 228000 | 228500 | 227500 | 668 |
| 509 | 20250226 | 102700 | 80495462000 | 228000 | 228000 | 228000 | 227500 | 393 |
| 510 | 20250226 | 102600 | 80405891000 | 228000 | 228000 | 228000 | 227500 | 420 |
| 511 | 20250226 | 102500 | 80310190000 | 228000 | 228000 | 228000 | 227500 | 349 |
| 512 | 20250226 | 102400 | 80230666000 | 228000 | 228000 | 228000 | 227500 | 597 |
| 513 | 20250226 | 102300 | 80094641000 | 228000 | 227500 | 228000 | 227000 | 1660 |
| 514 | 20250226 | 102200 | 79716983000 | 227000 | 227500 | 228000 | 227000 | 2383 |
| 515 | 20250226 | 102100 | 79175474500 | 227500 | 228000 | 228000 | 227000 | 376 |
| 516 | 20250226 | 102000 | 79089851500 | 227500 | 228000 | 228500 | 227000 | 885 |
| 517 | 20250226 | 101900 | 78888163500 | 227500 | 228500 | 228500 | 227500 | 1082 |
| 518 | 20250226 | 101800 | 78641690500 | 228500 | 228500 | 229000 | 228000 | 367 |
| 519 | 20250226 | 101700 | 78557824000 | 228500 | 228500 | 228500 | 228000 | 516 |
| 520 | 20250226 | 101600 | 78440052000 | 228500 | 228000 | 228500 | 227500 | 1200 |
| 521 | 20250226 | 101500 | 78166225500 | 228000 | 228000 | 228000 | 227500 | 519 |
| 522 | 20250226 | 101400 | 78047898500 | 228000 | 227500 | 228000 | 227500 | 307 |
| 523 | 20250226 | 101300 | 77978026000 | 227500 | 227500 | 227500 | 227000 | 182 |
| 524 | 20250226 | 101200 | 77936640000 | 227500 | 227500 | 228000 | 227000 | 1219 |
| 525 | 20250226 | 101100 | 77659308000 | 228000 | 228000 | 228000 | 227500 | 537 |
| 526 | 20250226 | 101000 | 77537071000 | 228000 | 227500 | 228000 | 227500 | 374 |
| 527 | 20250226 | 100900 | 77451943500 | 227500 | 228000 | 228000 | 227500 | 1293 |
| 528 | 20250226 | 100800 | 77157709000 | 228000 | 228000 | 228000 | 227500 | 315 |
| 529 | 20250226 | 100700 | 77085923500 | 227500 | 228000 | 228500 | 227500 | 323 |
| 530 | 20250226 | 100600 | 77012372000 | 228500 | 228500 | 228500 | 228000 | 757 |
| 531 | 20250226 | 100500 | 76839730500 | 228500 | 228500 | 229000 | 228000 | 369 |
| 532 | 20250226 | 100400 | 76755402500 | 229000 | 229500 | 229500 | 228500 | 448 |
| 533 | 20250226 | 100300 | 76652899500 | 229500 | 228500 | 229500 | 228000 | 1861 |
| 534 | 20250226 | 100200 | 76226994500 | 229000 | 229000 | 229000 | 228000 | 3398 |
| 535 | 20250226 | 100100 | 75449652500 | 229000 | 230000 | 230000 | 229000 | 1465 |
| 536 | 20250226 | 100000 | 75113092500 | 230000 | 230000 | 230500 | 229500 | 3386 |
| 537 | 20250226 | 095900 | 74334341500 | 230500 | 230000 | 230500 | 229000 | 1669 |
| 538 | 20250226 | 095800 | 73950382500 | 230500 | 230500 | 231000 | 230000 | 4532 |
| 539 | 20250226 | 095700 | 72905010500 | 230500 | 229000 | 231000 | 229000 | 12231 |
| 540 | 20250226 | 095600 | 70093353500 | 229500 | 229000 | 229500 | 228500 | 3399 |
| 541 | 20250226 | 095500 | 69315160500 | 229000 | 227500 | 229000 | 227500 | 6512 |
| 542 | 20250226 | 095400 | 67830250500 | 227500 | 227500 | 227500 | 225500 | 5081 |
| 543 | 20250226 | 095300 | 66676021500 | 227500 | 226500 | 227500 | 226000 | 4088 |
| 544 | 20250226 | 095200 | 65749942500 | 226500 | 226000 | 226500 | 225500 | 1447 |
| 545 | 20250226 | 095100 | 65422908000 | 226000 | 226000 | 226000 | 225500 | 496 |
| 546 | 20250226 | 095000 | 65310887000 | 225500 | 225500 | 226000 | 225000 | 392 |
| 547 | 20250226 | 094900 | 65222460500 | 225000 | 226000 | 226500 | 225000 | 1417 |
| 548 | 20250226 | 094800 | 64902747000 | 226000 | 225500 | 226000 | 225500 | 2767 |
| 549 | 20250226 | 094700 | 64277420500 | 226000 | 225500 | 226000 | 225000 | 408 |
| 550 | 20250226 | 094600 | 64185414000 | 225500 | 224500 | 225500 | 224500 | 829 |
| 551 | 20250226 | 094500 | 63999098500 | 224500 | 225500 | 226000 | 224500 | 5146 |
| 552 | 20250226 | 094400 | 62842285500 | 226000 | 226500 | 226500 | 225000 | 1193 |
| 553 | 20250226 | 094300 | 62572938000 | 226500 | 225500 | 226500 | 225500 | 2634 |
| 554 | 20250226 | 094200 | 61978050500 | 225000 | 225000 | 225500 | 224500 | 2817 |
| 555 | 20250226 | 094100 | 61344087000 | 224500 | 225000 | 225000 | 224500 | 351 |
| 556 | 20250226 | 094000 | 61265224500 | 224500 | 225000 | 225000 | 224500 | 798 |
| 557 | 20250226 | 093900 | 61085924500 | 225000 | 226000 | 226000 | 225000 | 2281 |
| 558 | 20250226 | 093800 | 60571734000 | 226000 | 225500 | 226000 | 225500 | 2522 |
| 559 | 20250226 | 093700 | 60002339000 | 225500 | 224500 | 225500 | 224000 | 2600 |
| 560 | 20250226 | 093600 | 59418865500 | 225000 | 224500 | 225000 | 224000 | 1293 |
| 561 | 20250226 | 093500 | 59128609500 | 224500 | 224000 | 225000 | 223500 | 2454 |
| 562 | 20250226 | 093400 | 58578026000 | 224000 | 225000 | 225000 | 223500 | 4977 |
| 563 | 20250226 | 093300 | 57464739000 | 224500 | 225000 | 225000 | 224000 | 2586 |
| 564 | 20250226 | 093200 | 56883869000 | 224500 | 225000 | 225000 | 224000 | 5116 |
| 565 | 20250226 | 093100 | 55735834000 | 224500 | 225000 | 225000 | 224500 | 1522 |
| 566 | 20250226 | 093000 | 55393556500 | 225000 | 225000 | 225500 | 224500 | 1910 |
| 567 | 20250226 | 092900 | 54963771000 | 225000 | 225500 | 225500 | 225000 | 2115 |
| 568 | 20250226 | 092800 | 54487797000 | 225000 | 226000 | 226000 | 224500 | 7530 |
| 569 | 20250226 | 092700 | 52792539000 | 225500 | 226000 | 226500 | 225500 | 4309 |
| 570 | 20250226 | 092600 | 51819544500 | 226000 | 226500 | 226500 | 226000 | 723 |
| 571 | 20250226 | 092500 | 51655985500 | 226000 | 226000 | 226500 | 226000 | 1092 |
| 572 | 20250226 | 092400 | 51408784500 | 226500 | 226000 | 227000 | 226000 | 2206 |
| 573 | 20250226 | 092300 | 50909383000 | 226500 | 226000 | 226500 | 226000 | 1103 |
| 574 | 20250226 | 092200 | 50659763000 | 226500 | 227000 | 227000 | 226000 | 1852 |
| 575 | 20250226 | 092100 | 50239889500 | 227500 | 227500 | 227500 | 226500 | 3312 |
| 576 | 20250226 | 092000 | 49488091000 | 227500 | 227500 | 228500 | 227000 | 5801 |
| 577 | 20250226 | 091900 | 48167560000 | 227000 | 226500 | 227500 | 226000 | 3525 |
| 578 | 20250226 | 091800 | 47368609500 | 226000 | 228000 | 228000 | 226000 | 7497 |
| 579 | 20250226 | 091700 | 45669093500 | 228000 | 228500 | 228500 | 227000 | 7454 |
| 580 | 20250226 | 091600 | 43973275000 | 228000 | 229000 | 229000 | 227500 | 3684 |
| 581 | 20250226 | 091500 | 43133055500 | 229500 | 229000 | 229500 | 228500 | 4578 |
| 582 | 20250226 | 091400 | 42084512500 | 229000 | 230000 | 230500 | 228500 | 4406 |
| 583 | 20250226 | 091300 | 41072171500 | 229500 | 229500 | 230000 | 228000 | 6780 |
| 584 | 20250226 | 091200 | 39520107500 | 229500 | 227500 | 229500 | 227000 | 5485 |
| 585 | 20250226 | 091100 | 38270008500 | 227500 | 228000 | 229000 | 227000 | 6799 |
| 586 | 20250226 | 091000 | 36720093000 | 228000 | 231000 | 232000 | 227500 | 14481 |
| 587 | 20250226 | 090900 | 33404070000 | 230500 | 232500 | 232500 | 229500 | 9541 |
| 588 | 20250226 | 090800 | 31199079500 | 232500 | 234500 | 234500 | 231500 | 10156 |
| 589 | 20250226 | 090700 | 28837317000 | 234000 | 235500 | 235500 | 233000 | 15830 |
| 590 | 20250226 | 090600 | 25123742500 | 235500 | 232000 | 236500 | 232000 | 29024 |
| 591 | 20250226 | 090500 | 18321355500 | 232500 | 233000 | 233000 | 230000 | 9758 |
| 592 | 20250226 | 090400 | 16059875500 | 233000 | 231000 | 233000 | 230000 | 16048 |
| 593 | 20250226 | 090300 | 12342622000 | 231000 | 229500 | 232000 | 229000 | 13974 |
| 594 | 20250226 | 090200 | 9120842000 | 230000 | 228000 | 230500 | 228000 | 9714 |
| 595 | 20250226 | 090100 | 6889507500 | 228500 | 226000 | 230500 | 225500 | 16971 |
| 596 | 20250226 | 090000 | 3013592500 | 226000 | 224000 | 226000 | 224000 | 13378 |