35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 185400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 24587 |
| 3 | 20250225 | 185300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 4 | 20250225 | 185200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 5 | 20250225 | 185100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 6 | 20250225 | 185000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 7 | 20250225 | 184900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 8 | 20250225 | 184800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 9 | 20250225 | 184700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 10 | 20250225 | 184600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 11 | 20250225 | 184500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 12 | 20250225 | 184400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 13 | 20250225 | 184300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 14 | 20250225 | 184200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 15 | 20250225 | 184100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 16 | 20250225 | 184000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 17 | 20250225 | 183900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 18 | 20250225 | 183800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 19 | 20250225 | 183700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 20 | 20250225 | 183600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 21 | 20250225 | 183500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 22 | 20250225 | 183400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 23 | 20250225 | 183300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 24 | 20250225 | 183200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 25 | 20250225 | 183100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 26 | 20250225 | 183000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 27 | 20250225 | 182900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 28 | 20250225 | 182800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 29 | 20250225 | 182700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 30 | 20250225 | 182600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 31 | 20250225 | 182500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 32 | 20250225 | 182400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 24587 |
| 33 | 20250225 | 182300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 34 | 20250225 | 182200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 35 | 20250225 | 182100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 36 | 20250225 | 182000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 37 | 20250225 | 181900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 38 | 20250225 | 181800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 39 | 20250225 | 181700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 40 | 20250225 | 181600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 41 | 20250225 | 181500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 42 | 20250225 | 181400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 43 | 20250225 | 181300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 44 | 20250225 | 181200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 45 | 20250225 | 181100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 46 | 20250225 | 181000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 47 | 20250225 | 180900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 48 | 20250225 | 180800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 49 | 20250225 | 180700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 50 | 20250225 | 180600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 51 | 20250225 | 180500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 52 | 20250225 | 180400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 53 | 20250225 | 180300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 54 | 20250225 | 180200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 55 | 20250225 | 180100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 56 | 20250225 | 180000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 57 | 20250225 | 175900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 58 | 20250225 | 175800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 59 | 20250225 | 175700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 60 | 20250225 | 175600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 61 | 20250225 | 175500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 62 | 20250225 | 175400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 24587 |
| 63 | 20250225 | 175300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 64 | 20250225 | 175200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 65 | 20250225 | 175100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 66 | 20250225 | 175000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 67 | 20250225 | 174900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 68 | 20250225 | 174800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 69 | 20250225 | 174700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 70 | 20250225 | 174600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 71 | 20250225 | 174500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 72 | 20250225 | 174400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 73 | 20250225 | 174300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 74 | 20250225 | 174200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 75 | 20250225 | 174100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 76 | 20250225 | 174000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 77 | 20250225 | 173900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 78 | 20250225 | 173800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 79 | 20250225 | 173700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 80 | 20250225 | 173600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 81 | 20250225 | 173500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 82 | 20250225 | 173400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 83 | 20250225 | 173300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 84 | 20250225 | 173200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 85 | 20250225 | 173100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 86 | 20250225 | 173000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 87 | 20250225 | 172900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 88 | 20250225 | 172800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 89 | 20250225 | 172700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 90 | 20250225 | 172600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 91 | 20250225 | 172500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 92 | 20250225 | 172400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 24587 |
| 93 | 20250225 | 172300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 94 | 20250225 | 172200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 95 | 20250225 | 172100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 96 | 20250225 | 172000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 97 | 20250225 | 171900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 98 | 20250225 | 171800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 99 | 20250225 | 171700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 100 | 20250225 | 171600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 101 | 20250225 | 171500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 102 | 20250225 | 171400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 103 | 20250225 | 171300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 104 | 20250225 | 171200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 105 | 20250225 | 171100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 106 | 20250225 | 171000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 107 | 20250225 | 170900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 108 | 20250225 | 170800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 109 | 20250225 | 170700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 110 | 20250225 | 170600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 111 | 20250225 | 170500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 112 | 20250225 | 170400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 113 | 20250225 | 170300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 114 | 20250225 | 170200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 115 | 20250225 | 170100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 116 | 20250225 | 170000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 117 | 20250225 | 165900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 118 | 20250225 | 165800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 119 | 20250225 | 165700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 120 | 20250225 | 165600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 121 | 20250225 | 165500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 122 | 20250225 | 165400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 24587 |
| 123 | 20250225 | 165300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 124 | 20250225 | 165200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 125 | 20250225 | 165100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 126 | 20250225 | 165000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 127 | 20250225 | 164900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 128 | 20250225 | 164800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 129 | 20250225 | 164700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 130 | 20250225 | 164600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 131 | 20250225 | 164500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 132 | 20250225 | 164400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 133 | 20250225 | 164300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 134 | 20250225 | 164200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 135 | 20250225 | 164100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 136 | 20250225 | 164000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 137 | 20250225 | 163900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 138 | 20250225 | 163800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 139 | 20250225 | 163700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 140 | 20250225 | 163600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 141 | 20250225 | 163500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 142 | 20250225 | 163400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 143 | 20250225 | 163300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 144 | 20250225 | 163200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 145 | 20250225 | 163100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 146 | 20250225 | 163000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 147 | 20250225 | 162900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 148 | 20250225 | 162800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 149 | 20250225 | 162700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 150 | 20250225 | 162600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 151 | 20250225 | 162500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 152 | 20250225 | 162400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 24587 |
| 153 | 20250225 | 162300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 154 | 20250225 | 162200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 155 | 20250225 | 162100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 156 | 20250225 | 162000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 157 | 20250225 | 161900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 158 | 20250225 | 161800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 159 | 20250225 | 161700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 160 | 20250225 | 161600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 161 | 20250225 | 161500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 162 | 20250225 | 161400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 163 | 20250225 | 161300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 164 | 20250225 | 161200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 165 | 20250225 | 161100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 166 | 20250225 | 161000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 167 | 20250225 | 160900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 168 | 20250225 | 160800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 169 | 20250225 | 160700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 170 | 20250225 | 160600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 171 | 20250225 | 160500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 172 | 20250225 | 160400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 173 | 20250225 | 160300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 174 | 20250225 | 160200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 175 | 20250225 | 160100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 176 | 20250225 | 160000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 177 | 20250225 | 155900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 178 | 20250225 | 155800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 179 | 20250225 | 155700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 180 | 20250225 | 155600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 181 | 20250225 | 155500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 182 | 20250225 | 155400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 24587 |
| 183 | 20250225 | 155300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 184 | 20250225 | 155200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 185 | 20250225 | 155100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 186 | 20250225 | 155000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 187 | 20250225 | 154900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 188 | 20250225 | 154800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 189 | 20250225 | 154700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 190 | 20250225 | 154600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 191 | 20250225 | 154500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 192 | 20250225 | 154400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 193 | 20250225 | 154300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 194 | 20250225 | 154200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 195 | 20250225 | 154100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 196 | 20250225 | 154000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 197 | 20250225 | 153900 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 198 | 20250225 | 153800 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 199 | 20250225 | 153700 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 200 | 20250225 | 153600 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 201 | 20250225 | 153500 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 202 | 20250225 | 153400 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 203 | 20250225 | 153300 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 204 | 20250225 | 153200 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 205 | 20250225 | 153100 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 0 |
| 206 | 20250225 | 153000 | 103904421500 | 223500 | 223500 | 223500 | 223500 | 24587 |
| 207 | 20250225 | 152900 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 208 | 20250225 | 152800 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 209 | 20250225 | 152700 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 210 | 20250225 | 152600 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 211 | 20250225 | 152500 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 212 | 20250225 | 152400 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 213 | 20250225 | 152300 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 214 | 20250225 | 152200 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 215 | 20250225 | 152100 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 216 | 20250225 | 152000 | 98409227000 | 224000 | 224000 | 224000 | 224000 | 0 |
| 217 | 20250225 | 151900 | 98409227000 | 224000 | 223000 | 224500 | 223000 | 7793 |
| 218 | 20250225 | 151800 | 96664948000 | 223000 | 223000 | 223500 | 222500 | 1289 |
| 219 | 20250225 | 151700 | 96377214500 | 223000 | 223000 | 223000 | 222500 | 1064 |
| 220 | 20250225 | 151600 | 96140026500 | 223000 | 223500 | 223500 | 222500 | 2903 |
| 221 | 20250225 | 151500 | 95492658500 | 223000 | 223500 | 223500 | 223000 | 1460 |
| 222 | 20250225 | 151400 | 95166843000 | 223500 | 224000 | 224000 | 223000 | 5645 |
| 223 | 20250225 | 151300 | 93903428500 | 224000 | 223500 | 224000 | 223000 | 3853 |
| 224 | 20250225 | 151200 | 93042137500 | 223500 | 223000 | 223500 | 222500 | 3861 |
| 225 | 20250225 | 151100 | 92180063500 | 222500 | 223000 | 223500 | 222500 | 2620 |
| 226 | 20250225 | 151000 | 91595751500 | 223500 | 223500 | 223500 | 223000 | 861 |
| 227 | 20250225 | 150900 | 91403464500 | 223000 | 222500 | 223500 | 222000 | 3072 |
| 228 | 20250225 | 150800 | 90718939000 | 222500 | 222500 | 222500 | 222000 | 588 |
| 229 | 20250225 | 150700 | 90588155500 | 222000 | 222000 | 222500 | 222000 | 1125 |
| 230 | 20250225 | 150600 | 90338127000 | 222500 | 222000 | 222500 | 221500 | 3221 |
| 231 | 20250225 | 150500 | 89622414000 | 222000 | 221500 | 222000 | 221500 | 612 |
| 232 | 20250225 | 150400 | 89486686000 | 221500 | 221500 | 222000 | 221000 | 911 |
| 233 | 20250225 | 150300 | 89284754000 | 221500 | 221500 | 221500 | 221000 | 1171 |
| 234 | 20250225 | 150200 | 89025417000 | 221500 | 222000 | 222000 | 221000 | 860 |
| 235 | 20250225 | 150100 | 88834874500 | 221500 | 222000 | 222000 | 221500 | 639 |
| 236 | 20250225 | 150000 | 88693163000 | 222000 | 222000 | 222000 | 221500 | 1715 |
| 237 | 20250225 | 145900 | 88312989000 | 221500 | 222000 | 222000 | 221500 | 991 |
| 238 | 20250225 | 145800 | 88093086500 | 222000 | 222000 | 222500 | 221500 | 1276 |
| 239 | 20250225 | 145700 | 87809418500 | 222500 | 222500 | 222500 | 222000 | 3465 |
| 240 | 20250225 | 145600 | 87038614000 | 222500 | 222500 | 222500 | 221500 | 1130 |
| 241 | 20250225 | 145500 | 86787502000 | 222500 | 222000 | 222500 | 221500 | 1652 |
| 242 | 20250225 | 145400 | 86420428000 | 222000 | 222000 | 222000 | 221500 | 972 |
| 243 | 20250225 | 145300 | 86204687500 | 222000 | 222500 | 222500 | 221500 | 1216 |
| 244 | 20250225 | 145200 | 85934631500 | 222000 | 222500 | 222500 | 222000 | 585 |
| 245 | 20250225 | 145100 | 85804506500 | 222000 | 223000 | 223000 | 221500 | 1546 |
| 246 | 20250225 | 145000 | 85460766500 | 223000 | 223000 | 223000 | 222500 | 992 |
| 247 | 20250225 | 144900 | 85239688000 | 223000 | 222500 | 223000 | 222000 | 2944 |
| 248 | 20250225 | 144800 | 84584074000 | 222500 | 222500 | 223000 | 221500 | 3082 |
| 249 | 20250225 | 144700 | 83898985000 | 222500 | 222000 | 222500 | 221500 | 2003 |
| 250 | 20250225 | 144600 | 83453541000 | 222000 | 222500 | 222500 | 221500 | 2220 |
| 251 | 20250225 | 144500 | 82960428000 | 222500 | 222500 | 222500 | 222000 | 832 |
| 252 | 20250225 | 144400 | 82775360000 | 222500 | 221500 | 222500 | 221500 | 1294 |
| 253 | 20250225 | 144300 | 82488087000 | 222000 | 223000 | 223000 | 221500 | 2060 |
| 254 | 20250225 | 144200 | 82029815500 | 222500 | 223000 | 223000 | 222500 | 1177 |
| 255 | 20250225 | 144100 | 81767543500 | 223000 | 223000 | 223000 | 222500 | 1197 |
| 256 | 20250225 | 144000 | 81500746000 | 223000 | 223000 | 223500 | 222500 | 1558 |
| 257 | 20250225 | 143900 | 81153174000 | 223000 | 223500 | 223500 | 222500 | 2274 |
| 258 | 20250225 | 143800 | 80645957500 | 223000 | 223000 | 223500 | 223000 | 673 |
| 259 | 20250225 | 143700 | 80495628000 | 223500 | 223000 | 223500 | 222500 | 4887 |
| 260 | 20250225 | 143600 | 79406051000 | 223000 | 222000 | 223000 | 222000 | 3238 |
| 261 | 20250225 | 143500 | 78685640500 | 222000 | 222000 | 222000 | 221500 | 1810 |
| 262 | 20250225 | 143400 | 78283844000 | 221500 | 222000 | 222000 | 221500 | 1717 |
| 263 | 20250225 | 143300 | 77902730500 | 222000 | 221500 | 222000 | 221000 | 2841 |
| 264 | 20250225 | 143200 | 77273105500 | 221500 | 221000 | 221500 | 220000 | 4232 |
| 265 | 20250225 | 143100 | 76339028000 | 221500 | 221500 | 221500 | 221000 | 847 |
| 266 | 20250225 | 143000 | 76151661500 | 221500 | 222500 | 222500 | 221500 | 5693 |
| 267 | 20250225 | 142900 | 74886853000 | 222500 | 221500 | 222500 | 221000 | 6651 |
| 268 | 20250225 | 142800 | 73411345000 | 221500 | 221500 | 222000 | 221000 | 3215 |
| 269 | 20250225 | 142700 | 72698834000 | 221500 | 221000 | 221500 | 220500 | 2414 |
| 270 | 20250225 | 142600 | 72165091000 | 221000 | 220500 | 221000 | 220500 | 1721 |
| 271 | 20250225 | 142500 | 71784822500 | 221000 | 221000 | 221500 | 220500 | 1433 |
| 272 | 20250225 | 142400 | 71468194500 | 221500 | 220500 | 221500 | 219500 | 3964 |
| 273 | 20250225 | 142300 | 70591862500 | 220500 | 221000 | 221500 | 220000 | 2401 |
| 274 | 20250225 | 142200 | 70061241500 | 221000 | 221000 | 221000 | 220500 | 1224 |
| 275 | 20250225 | 142100 | 69790759000 | 221000 | 220500 | 221000 | 220500 | 3637 |
| 276 | 20250225 | 142000 | 68987983000 | 220500 | 219500 | 220500 | 219500 | 2485 |
| 277 | 20250225 | 141900 | 68440694000 | 219500 | 220000 | 220000 | 219500 | 691 |
| 278 | 20250225 | 141800 | 68288720500 | 220000 | 220000 | 220000 | 219500 | 1441 |
| 279 | 20250225 | 141700 | 67971964000 | 220000 | 220000 | 220000 | 219500 | 418 |
| 280 | 20250225 | 141600 | 67880044500 | 219500 | 220500 | 220500 | 219500 | 956 |
| 281 | 20250225 | 141500 | 67669694500 | 220000 | 220000 | 220500 | 220000 | 727 |
| 282 | 20250225 | 141400 | 67509542500 | 220000 | 219500 | 220500 | 219500 | 2416 |
| 283 | 20250225 | 141300 | 66977960000 | 220000 | 220000 | 220000 | 219500 | 899 |
| 284 | 20250225 | 141200 | 66780487000 | 220000 | 220000 | 220000 | 219500 | 858 |
| 285 | 20250225 | 141100 | 66591804000 | 219500 | 219500 | 220000 | 219500 | 1198 |
| 286 | 20250225 | 141000 | 66328493000 | 220000 | 220000 | 220000 | 219500 | 1427 |
| 287 | 20250225 | 140900 | 66014762500 | 220000 | 219500 | 220000 | 219000 | 1255 |
| 288 | 20250225 | 140800 | 65739176500 | 219500 | 220000 | 220000 | 219000 | 1612 |
| 289 | 20250225 | 140700 | 65385253500 | 220000 | 220500 | 220500 | 220000 | 2722 |
| 290 | 20250225 | 140600 | 64785705500 | 220500 | 218500 | 220500 | 218500 | 16504 |
| 291 | 20250225 | 140500 | 61162146500 | 218500 | 218500 | 219000 | 218000 | 1580 |
| 292 | 20250225 | 140400 | 60816951500 | 218500 | 218500 | 218500 | 218000 | 1318 |
| 293 | 20250225 | 140300 | 60528992500 | 218500 | 218000 | 218500 | 218000 | 1533 |
| 294 | 20250225 | 140200 | 60194175500 | 218000 | 218500 | 218500 | 218000 | 613 |
| 295 | 20250225 | 140100 | 60060310000 | 218500 | 218000 | 218500 | 218000 | 1829 |
| 296 | 20250225 | 140000 | 59660930500 | 217500 | 218000 | 218000 | 217500 | 655 |
| 297 | 20250225 | 135900 | 59518156000 | 218000 | 218000 | 218500 | 217500 | 1133 |
| 298 | 20250225 | 135800 | 59271153000 | 218000 | 218000 | 218000 | 217500 | 1113 |
| 299 | 20250225 | 135700 | 59028544500 | 218000 | 218000 | 218000 | 217500 | 891 |
| 300 | 20250225 | 135600 | 58834376500 | 218000 | 218000 | 218000 | 217500 | 881 |
| 301 | 20250225 | 135500 | 58642353000 | 218000 | 218000 | 218000 | 217500 | 1241 |
| 302 | 20250225 | 135400 | 58371878500 | 218000 | 218000 | 218000 | 217500 | 892 |
| 303 | 20250225 | 135300 | 58177428000 | 218000 | 218000 | 218000 | 217500 | 688 |
| 304 | 20250225 | 135200 | 58027493500 | 218000 | 217500 | 218000 | 217000 | 2944 |
| 305 | 20250225 | 135100 | 57387117500 | 217500 | 217000 | 217500 | 217000 | 1665 |
| 306 | 20250225 | 135000 | 57025596000 | 217000 | 217000 | 217000 | 216500 | 368 |
| 307 | 20250225 | 134900 | 56945806500 | 217000 | 217000 | 217000 | 216500 | 600 |
| 308 | 20250225 | 134800 | 56815691000 | 216500 | 217000 | 217000 | 216500 | 640 |
| 309 | 20250225 | 134700 | 56676874000 | 217000 | 217000 | 217000 | 216500 | 388 |
| 310 | 20250225 | 134600 | 56592746500 | 217000 | 217000 | 217000 | 216500 | 328 |
| 311 | 20250225 | 134500 | 56521593000 | 217000 | 216500 | 217000 | 216000 | 654 |
| 312 | 20250225 | 134400 | 56379950500 | 216500 | 216500 | 216500 | 216000 | 441 |
| 313 | 20250225 | 134300 | 56284499500 | 216500 | 217000 | 217000 | 216000 | 554 |
| 314 | 20250225 | 134200 | 56164490000 | 217000 | 217000 | 217000 | 216000 | 554 |
| 315 | 20250225 | 134100 | 56044351500 | 217000 | 217500 | 217500 | 216000 | 645 |
| 316 | 20250225 | 134000 | 55904530500 | 217500 | 217500 | 217500 | 216000 | 1059 |
| 317 | 20250225 | 133900 | 55674645000 | 217500 | 217000 | 217500 | 216500 | 1977 |
| 318 | 20250225 | 133800 | 55245356500 | 217000 | 217000 | 217000 | 216500 | 506 |
| 319 | 20250225 | 133700 | 55135652000 | 217000 | 217000 | 217000 | 216500 | 141 |
| 320 | 20250225 | 133600 | 55105055500 | 217000 | 216500 | 217000 | 216500 | 1595 |
| 321 | 20250225 | 133500 | 54759413000 | 216500 | 217000 | 217000 | 216000 | 695 |
| 322 | 20250225 | 133400 | 54608818000 | 217000 | 217000 | 217000 | 216500 | 522 |
| 323 | 20250225 | 133300 | 54495655000 | 217000 | 217000 | 217000 | 216500 | 646 |
| 324 | 20250225 | 133200 | 54355562500 | 217000 | 217000 | 217000 | 216500 | 422 |
| 325 | 20250225 | 133100 | 54264091000 | 216500 | 217000 | 217500 | 216500 | 1304 |
| 326 | 20250225 | 133000 | 53981160500 | 217000 | 217000 | 217000 | 216500 | 730 |
| 327 | 20250225 | 132900 | 53822756500 | 217000 | 217000 | 217000 | 216500 | 514 |
| 328 | 20250225 | 132800 | 53711332000 | 217000 | 217000 | 217000 | 216500 | 524 |
| 329 | 20250225 | 132700 | 53597638500 | 217000 | 217000 | 217000 | 216500 | 335 |
| 330 | 20250225 | 132600 | 53524950000 | 216500 | 217000 | 217000 | 216500 | 1518 |
| 331 | 20250225 | 132500 | 53195594500 | 217000 | 217000 | 217000 | 216500 | 497 |
| 332 | 20250225 | 132400 | 53087858500 | 217000 | 217000 | 217000 | 216500 | 300 |
| 333 | 20250225 | 132300 | 53022794000 | 217000 | 217000 | 217000 | 216500 | 318 |
| 334 | 20250225 | 132200 | 52953834000 | 217000 | 216500 | 217000 | 216500 | 525 |
| 335 | 20250225 | 132100 | 52839952500 | 217000 | 217000 | 217000 | 216500 | 288 |
| 336 | 20250225 | 132000 | 52777469000 | 217000 | 217000 | 217000 | 216500 | 625 |
| 337 | 20250225 | 131900 | 52641871000 | 217000 | 217000 | 217000 | 216500 | 405 |
| 338 | 20250225 | 131800 | 52554029500 | 217000 | 217000 | 217000 | 216500 | 525 |
| 339 | 20250225 | 131700 | 52440117500 | 217000 | 217000 | 217000 | 216500 | 182 |
| 340 | 20250225 | 131600 | 52400628500 | 217000 | 217000 | 217000 | 216500 | 541 |
| 341 | 20250225 | 131500 | 52283250000 | 217000 | 217000 | 217000 | 216500 | 161 |
| 342 | 20250225 | 131400 | 52248325500 | 217000 | 217000 | 217500 | 216500 | 4193 |
| 343 | 20250225 | 131300 | 51338466000 | 217000 | 217000 | 217000 | 216500 | 153 |
| 344 | 20250225 | 131200 | 51305275500 | 217000 | 216000 | 217000 | 216000 | 2904 |
| 345 | 20250225 | 131100 | 50677643500 | 216000 | 215500 | 216000 | 215500 | 245 |
| 346 | 20250225 | 131000 | 50624800500 | 216000 | 216000 | 216000 | 215500 | 316 |
| 347 | 20250225 | 130900 | 50556600000 | 216000 | 216000 | 216000 | 215500 | 1336 |
| 348 | 20250225 | 130800 | 50268591000 | 216000 | 216000 | 216000 | 215500 | 291 |
| 349 | 20250225 | 130700 | 50205825000 | 216000 | 216000 | 216000 | 215500 | 436 |
| 350 | 20250225 | 130600 | 50111738500 | 216000 | 216000 | 216000 | 215500 | 594 |
| 351 | 20250225 | 130500 | 49983494500 | 216000 | 216000 | 216000 | 215500 | 324 |
| 352 | 20250225 | 130400 | 49913584500 | 216000 | 215500 | 216000 | 215500 | 400 |
| 353 | 20250225 | 130300 | 49827295500 | 216000 | 216000 | 216000 | 215500 | 292 |
| 354 | 20250225 | 130200 | 49764294000 | 216000 | 216000 | 216000 | 215500 | 430 |
| 355 | 20250225 | 130100 | 49671500000 | 215500 | 216000 | 216000 | 215500 | 250 |
| 356 | 20250225 | 130000 | 49617580500 | 215500 | 216000 | 216000 | 215500 | 194 |
| 357 | 20250225 | 125900 | 49575701500 | 215500 | 216000 | 216000 | 215500 | 474 |
| 358 | 20250225 | 125800 | 49473423000 | 216000 | 216000 | 216000 | 215500 | 377 |
| 359 | 20250225 | 125700 | 49392045000 | 216000 | 216000 | 216000 | 215500 | 363 |
| 360 | 20250225 | 125600 | 49313695000 | 216000 | 216000 | 216000 | 215500 | 320 |
| 361 | 20250225 | 125500 | 49244669500 | 216000 | 216000 | 216500 | 215500 | 516 |
| 362 | 20250225 | 125400 | 49133278000 | 216500 | 216500 | 216500 | 216000 | 205 |
| 363 | 20250225 | 125300 | 49088913000 | 216500 | 216500 | 216500 | 216000 | 307 |
| 364 | 20250225 | 125200 | 49022533500 | 216500 | 216000 | 216500 | 215500 | 1148 |
| 365 | 20250225 | 125100 | 48774355000 | 216000 | 216000 | 216000 | 215500 | 720 |
| 366 | 20250225 | 125000 | 48619020500 | 216000 | 216000 | 216000 | 215000 | 1362 |
| 367 | 20250225 | 124900 | 48325502000 | 216000 | 216000 | 216000 | 215500 | 216 |
| 368 | 20250225 | 124800 | 48278904500 | 216000 | 216000 | 216000 | 215500 | 273 |
| 369 | 20250225 | 124700 | 48220028500 | 216000 | 215500 | 216000 | 215500 | 1024 |
| 370 | 20250225 | 124600 | 47999045000 | 215500 | 215500 | 215500 | 215000 | 104 |
| 371 | 20250225 | 124500 | 47976644500 | 215500 | 215000 | 216000 | 215000 | 1311 |
| 372 | 20250225 | 124400 | 47694147500 | 215000 | 215500 | 215500 | 215000 | 217 |
| 373 | 20250225 | 124300 | 47647430000 | 215500 | 215500 | 215500 | 215000 | 268 |
| 374 | 20250225 | 124200 | 47589726000 | 215500 | 215000 | 215500 | 215000 | 521 |
| 375 | 20250225 | 124100 | 47477615000 | 215000 | 215500 | 216000 | 214500 | 2086 |
| 376 | 20250225 | 124000 | 47028764500 | 215500 | 216000 | 216000 | 215500 | 165 |
| 377 | 20250225 | 123900 | 46993137000 | 215500 | 215500 | 216000 | 215500 | 324 |
| 378 | 20250225 | 123800 | 46923244000 | 215000 | 215500 | 215500 | 215000 | 203 |
| 379 | 20250225 | 123700 | 46879516500 | 215500 | 215500 | 215500 | 214500 | 1187 |
| 380 | 20250225 | 123600 | 46623999000 | 215000 | 215500 | 215500 | 214500 | 1058 |
| 381 | 20250225 | 123500 | 46396611500 | 215500 | 215000 | 215500 | 215000 | 434 |
| 382 | 20250225 | 123400 | 46303238500 | 215000 | 216000 | 216000 | 215000 | 1745 |
| 383 | 20250225 | 123300 | 45928011500 | 215500 | 215500 | 216000 | 215500 | 828 |
| 384 | 20250225 | 123200 | 45749472500 | 216000 | 216000 | 216000 | 215500 | 263 |
| 385 | 20250225 | 123100 | 45692713000 | 215500 | 216000 | 216000 | 215500 | 154 |
| 386 | 20250225 | 123000 | 45659477000 | 216000 | 215500 | 216000 | 215500 | 317 |
| 387 | 20250225 | 122900 | 45591076500 | 216000 | 216500 | 216500 | 215500 | 261 |
| 388 | 20250225 | 122800 | 45534751000 | 216000 | 216500 | 216500 | 215500 | 590 |
| 389 | 20250225 | 122700 | 45407257000 | 216500 | 216500 | 216500 | 215500 | 273 |
| 390 | 20250225 | 122600 | 45348308500 | 216500 | 216000 | 216500 | 216000 | 1244 |
| 391 | 20250225 | 122500 | 45079511500 | 216000 | 216000 | 216500 | 215500 | 807 |
| 392 | 20250225 | 122400 | 44905243500 | 216500 | 216000 | 216500 | 216000 | 218 |
| 393 | 20250225 | 122300 | 44858119500 | 216500 | 216500 | 216500 | 216000 | 397 |
| 394 | 20250225 | 122200 | 44772276500 | 216500 | 216000 | 216500 | 216000 | 283 |
| 395 | 20250225 | 122100 | 44711107500 | 216500 | 216500 | 216500 | 216000 | 327 |
| 396 | 20250225 | 122000 | 44640392000 | 216000 | 217000 | 217000 | 216000 | 1447 |
| 397 | 20250225 | 121900 | 44327220000 | 217000 | 216500 | 217000 | 216500 | 295 |
| 398 | 20250225 | 121800 | 44263289500 | 216500 | 217000 | 217000 | 216500 | 233 |
| 399 | 20250225 | 121700 | 44212792000 | 217000 | 216500 | 217000 | 216500 | 499 |
| 400 | 20250225 | 121600 | 44104614000 | 216500 | 217000 | 217000 | 216500 | 332 |
| 401 | 20250225 | 121500 | 44032658500 | 217000 | 217000 | 217000 | 216500 | 377 |
| 402 | 20250225 | 121400 | 43950970500 | 217000 | 217000 | 217000 | 216500 | 223 |
| 403 | 20250225 | 121300 | 43902635000 | 217000 | 217000 | 217000 | 216500 | 514 |
| 404 | 20250225 | 121200 | 43791259000 | 217000 | 217000 | 217000 | 216500 | 143 |
| 405 | 20250225 | 121100 | 43760232500 | 217000 | 216500 | 217000 | 216000 | 617 |
| 406 | 20250225 | 121000 | 43626502000 | 216500 | 216500 | 216500 | 216000 | 578 |
| 407 | 20250225 | 120900 | 43501381500 | 216500 | 216500 | 216500 | 216000 | 206 |
| 408 | 20250225 | 120800 | 43456788000 | 216500 | 216500 | 216500 | 216000 | 231 |
| 409 | 20250225 | 120700 | 43406801500 | 216500 | 216500 | 216500 | 216000 | 246 |
| 410 | 20250225 | 120600 | 43353552500 | 216500 | 216500 | 217000 | 216000 | 560 |
| 411 | 20250225 | 120500 | 43232283500 | 216500 | 216500 | 216500 | 216000 | 242 |
| 412 | 20250225 | 120400 | 43179910500 | 216500 | 216500 | 216500 | 216000 | 250 |
| 413 | 20250225 | 120300 | 43125790000 | 216500 | 216500 | 216500 | 216000 | 274 |
| 414 | 20250225 | 120200 | 43066483500 | 216500 | 216500 | 216500 | 216000 | 308 |
| 415 | 20250225 | 120100 | 42999821500 | 216500 | 216500 | 216500 | 216000 | 268 |
| 416 | 20250225 | 120000 | 42941832500 | 216500 | 217000 | 217000 | 216000 | 1053 |
| 417 | 20250225 | 115900 | 42713991000 | 217000 | 217000 | 217000 | 216500 | 1804 |
| 418 | 20250225 | 115800 | 42322559000 | 217000 | 217000 | 217000 | 216500 | 388 |
| 419 | 20250225 | 115700 | 42238395500 | 216500 | 216500 | 217000 | 216000 | 1958 |
| 420 | 20250225 | 115600 | 41814464000 | 216500 | 216000 | 216500 | 216000 | 472 |
| 421 | 20250225 | 115500 | 41712375500 | 216000 | 216500 | 217000 | 216000 | 1371 |
| 422 | 20250225 | 115400 | 41415545000 | 217000 | 217000 | 217000 | 216500 | 437 |
| 423 | 20250225 | 115300 | 41320804500 | 217000 | 217000 | 217000 | 216500 | 390 |
| 424 | 20250225 | 115200 | 41236258000 | 217000 | 217000 | 217000 | 216500 | 410 |
| 425 | 20250225 | 115100 | 41147400500 | 217000 | 217000 | 217000 | 216500 | 422 |
| 426 | 20250225 | 115000 | 41055930000 | 216500 | 217000 | 217000 | 216500 | 473 |
| 427 | 20250225 | 114900 | 40953455000 | 216500 | 217000 | 217000 | 216500 | 325 |
| 428 | 20250225 | 114800 | 40883005500 | 217000 | 216500 | 217000 | 216500 | 887 |
| 429 | 20250225 | 114700 | 40690655500 | 217000 | 216500 | 217000 | 216500 | 298 |
| 430 | 20250225 | 114600 | 40626071000 | 217000 | 217000 | 217000 | 216500 | 330 |
| 431 | 20250225 | 114500 | 40554552500 | 217000 | 217000 | 217000 | 216500 | 344 |
| 432 | 20250225 | 114400 | 40479995000 | 217000 | 217000 | 217000 | 216500 | 301 |
| 433 | 20250225 | 114300 | 40414771000 | 216500 | 217000 | 217000 | 216500 | 573 |
| 434 | 20250225 | 114200 | 40290596000 | 217000 | 217000 | 217000 | 216500 | 368 |
| 435 | 20250225 | 114100 | 40210808000 | 217000 | 217000 | 217000 | 216500 | 333 |
| 436 | 20250225 | 114000 | 40138580500 | 217000 | 216500 | 217000 | 216000 | 3077 |
| 437 | 20250225 | 113900 | 39472298000 | 216000 | 216500 | 216500 | 216000 | 646 |
| 438 | 20250225 | 113800 | 39332518500 | 216000 | 216500 | 216500 | 216000 | 214 |
| 439 | 20250225 | 113700 | 39286215500 | 216500 | 216500 | 216500 | 216000 | 226 |
| 440 | 20250225 | 113600 | 39237330500 | 216500 | 216000 | 216500 | 215500 | 2267 |
| 441 | 20250225 | 113500 | 38747568000 | 215500 | 216000 | 216000 | 215500 | 206 |
| 442 | 20250225 | 113400 | 38703096500 | 216000 | 216000 | 216000 | 215500 | 118 |
| 443 | 20250225 | 113300 | 38677631500 | 216000 | 216000 | 216000 | 215500 | 1649 |
| 444 | 20250225 | 113200 | 38322229000 | 216000 | 215500 | 216000 | 215500 | 1093 |
| 445 | 20250225 | 113100 | 38086549000 | 215500 | 215000 | 215500 | 215000 | 172 |
| 446 | 20250225 | 113000 | 38049524000 | 215000 | 215500 | 215500 | 215000 | 192 |
| 447 | 20250225 | 112900 | 38008178500 | 215500 | 215500 | 215500 | 215000 | 310 |
| 448 | 20250225 | 112800 | 37941492500 | 215000 | 215500 | 215500 | 215000 | 380 |
| 449 | 20250225 | 112700 | 37859721500 | 215000 | 215500 | 215500 | 215000 | 319 |
| 450 | 20250225 | 112600 | 37791069500 | 215500 | 215500 | 215500 | 215000 | 277 |
| 451 | 20250225 | 112500 | 37731442000 | 215000 | 215000 | 215500 | 213500 | 4874 |
| 452 | 20250225 | 112400 | 36685044000 | 215500 | 216000 | 216000 | 215000 | 1562 |
| 453 | 20250225 | 112300 | 36348698500 | 216000 | 216000 | 216000 | 215500 | 261 |
| 454 | 20250225 | 112200 | 36292395500 | 216000 | 216000 | 216000 | 215500 | 271 |
| 455 | 20250225 | 112100 | 36233941500 | 215500 | 216000 | 216000 | 215500 | 251 |
| 456 | 20250225 | 112000 | 36179797500 | 216000 | 216000 | 216000 | 215500 | 302 |
| 457 | 20250225 | 111900 | 36114664000 | 215500 | 216000 | 216000 | 215500 | 351 |
| 458 | 20250225 | 111800 | 36038962000 | 216000 | 215500 | 216000 | 215500 | 286 |
| 459 | 20250225 | 111700 | 35977276500 | 215500 | 215500 | 216000 | 215500 | 340 |
| 460 | 20250225 | 111600 | 35903958000 | 215500 | 216000 | 216000 | 215500 | 327 |
| 461 | 20250225 | 111500 | 35833414500 | 215500 | 215500 | 216000 | 215500 | 292 |
| 462 | 20250225 | 111400 | 35770444500 | 216000 | 215500 | 216000 | 215500 | 514 |
| 463 | 20250225 | 111300 | 35659607000 | 216000 | 216000 | 216000 | 215500 | 293 |
| 464 | 20250225 | 111200 | 35596429500 | 216000 | 215500 | 216000 | 215500 | 373 |
| 465 | 20250225 | 111100 | 35515989500 | 216000 | 216000 | 216000 | 215500 | 256 |
| 466 | 20250225 | 111000 | 35460769000 | 216000 | 216000 | 216000 | 215500 | 350 |
| 467 | 20250225 | 110900 | 35385282000 | 216000 | 216000 | 216000 | 215500 | 493 |
| 468 | 20250225 | 110800 | 35278938000 | 216000 | 216500 | 216500 | 216000 | 536 |
| 469 | 20250225 | 110700 | 35163129000 | 216500 | 216500 | 216500 | 216000 | 358 |
| 470 | 20250225 | 110600 | 35085737500 | 216000 | 216500 | 216500 | 216000 | 399 |
| 471 | 20250225 | 110500 | 34999462500 | 216500 | 216500 | 216500 | 216000 | 335 |
| 472 | 20250225 | 110400 | 34927027500 | 216500 | 216500 | 216500 | 216000 | 251 |
| 473 | 20250225 | 110300 | 34872734000 | 216500 | 216500 | 216500 | 216000 | 361 |
| 474 | 20250225 | 110200 | 34794602500 | 216000 | 216500 | 216500 | 215500 | 2627 |
| 475 | 20250225 | 110100 | 34227355500 | 216500 | 216500 | 216500 | 216000 | 294 |
| 476 | 20250225 | 110000 | 34163712500 | 216500 | 217000 | 217000 | 216000 | 739 |
| 477 | 20250225 | 105900 | 34003641500 | 216500 | 217000 | 217000 | 216500 | 502 |
| 478 | 20250225 | 105800 | 33894885500 | 217000 | 216500 | 217000 | 216500 | 458 |
| 479 | 20250225 | 105700 | 33795645500 | 216500 | 216500 | 217000 | 216500 | 691 |
| 480 | 20250225 | 105600 | 33645961500 | 216500 | 217000 | 217000 | 216500 | 767 |
| 481 | 20250225 | 105500 | 33479765000 | 217000 | 216500 | 217000 | 216000 | 2021 |
| 482 | 20250225 | 105400 | 33041722500 | 216000 | 217000 | 217000 | 216000 | 2099 |
| 483 | 20250225 | 105300 | 32587168000 | 217000 | 217000 | 217000 | 216500 | 1047 |
| 484 | 20250225 | 105200 | 32360207500 | 216500 | 216500 | 217000 | 216000 | 2643 |
| 485 | 20250225 | 105100 | 31788067000 | 216000 | 216500 | 216500 | 216000 | 696 |
| 486 | 20250225 | 105000 | 31637492000 | 216500 | 216500 | 216500 | 216000 | 492 |
| 487 | 20250225 | 104900 | 31531113500 | 216500 | 216000 | 216500 | 216000 | 369 |
| 488 | 20250225 | 104800 | 31451350500 | 216500 | 217000 | 217000 | 216000 | 1552 |
| 489 | 20250225 | 104700 | 31115482500 | 217000 | 216500 | 217000 | 216500 | 837 |
| 490 | 20250225 | 104600 | 30934159500 | 216500 | 216500 | 217000 | 216000 | 2639 |
| 491 | 20250225 | 104500 | 30362629000 | 216500 | 215500 | 216500 | 215500 | 1636 |
| 492 | 20250225 | 104400 | 30009180500 | 215500 | 216000 | 216000 | 215500 | 429 |
| 493 | 20250225 | 104300 | 29916669500 | 215500 | 216000 | 216000 | 215500 | 417 |
| 494 | 20250225 | 104200 | 29826722000 | 215500 | 216000 | 216500 | 215500 | 702 |
| 495 | 20250225 | 104100 | 29675085000 | 216500 | 216500 | 216500 | 216000 | 636 |
| 496 | 20250225 | 104000 | 29537619000 | 216500 | 215500 | 216500 | 215000 | 4167 |
| 497 | 20250225 | 103900 | 28637925500 | 215500 | 215500 | 215500 | 215000 | 671 |
| 498 | 20250225 | 103800 | 28493432000 | 215500 | 215500 | 215500 | 215000 | 240 |
| 499 | 20250225 | 103700 | 28441771000 | 215500 | 215000 | 215500 | 214500 | 1249 |
| 500 | 20250225 | 103600 | 28173157000 | 214500 | 215000 | 215000 | 214500 | 369 |
| 501 | 20250225 | 103500 | 28093944000 | 215000 | 215000 | 215000 | 214500 | 407 |
| 502 | 20250225 | 103400 | 28006585000 | 215000 | 215000 | 215000 | 214500 | 177 |
| 503 | 20250225 | 103300 | 27968581500 | 214500 | 215000 | 215000 | 214500 | 973 |
| 504 | 20250225 | 103200 | 27759741500 | 215000 | 215000 | 215000 | 214500 | 377 |
| 505 | 20250225 | 103100 | 27678834000 | 214500 | 215000 | 215500 | 214500 | 1456 |
| 506 | 20250225 | 103000 | 27365649000 | 215500 | 215500 | 215500 | 215000 | 406 |
| 507 | 20250225 | 102900 | 27278203000 | 215500 | 215000 | 215500 | 215000 | 397 |
| 508 | 20250225 | 102800 | 27192678000 | 215000 | 215500 | 215500 | 215000 | 177 |
| 509 | 20250225 | 102700 | 27154559000 | 215500 | 215500 | 215500 | 215000 | 153 |
| 510 | 20250225 | 102600 | 27121599500 | 215500 | 215000 | 215500 | 215000 | 395 |
| 511 | 20250225 | 102500 | 27036548500 | 215000 | 215500 | 216000 | 215000 | 1753 |
| 512 | 20250225 | 102400 | 26659079000 | 215500 | 214500 | 215500 | 214000 | 1491 |
| 513 | 20250225 | 102300 | 26338654500 | 214500 | 215000 | 215000 | 214000 | 242 |
| 514 | 20250225 | 102200 | 26286775000 | 214500 | 215000 | 215000 | 214000 | 1000 |
| 515 | 20250225 | 102100 | 26071860500 | 215500 | 216000 | 216500 | 215000 | 4752 |
| 516 | 20250225 | 102000 | 25046697000 | 216000 | 216000 | 216000 | 215000 | 2470 |
| 517 | 20250225 | 101900 | 24514420000 | 216000 | 215500 | 216000 | 215000 | 4001 |
| 518 | 20250225 | 101800 | 23652210500 | 215500 | 215000 | 215500 | 214500 | 2452 |
| 519 | 20250225 | 101700 | 23124511000 | 215000 | 215000 | 215000 | 214500 | 391 |
| 520 | 20250225 | 101600 | 23040497000 | 214500 | 214000 | 215000 | 213500 | 3264 |
| 521 | 20250225 | 101500 | 22340670500 | 214000 | 213500 | 214000 | 213500 | 1007 |
| 522 | 20250225 | 101400 | 22125592500 | 213500 | 213500 | 214000 | 213500 | 604 |
| 523 | 20250225 | 101300 | 21996621000 | 214000 | 213500 | 214500 | 213000 | 1054 |
| 524 | 20250225 | 101200 | 21771438000 | 213000 | 214500 | 214500 | 213000 | 1604 |
| 525 | 20250225 | 101100 | 21428597500 | 214000 | 214000 | 214500 | 214000 | 1023 |
| 526 | 20250225 | 101000 | 21209615500 | 214000 | 214000 | 214500 | 214000 | 1039 |
| 527 | 20250225 | 100900 | 20987266000 | 214000 | 214000 | 214500 | 214000 | 649 |
| 528 | 20250225 | 100800 | 20848356000 | 214000 | 214500 | 214500 | 214000 | 300 |
| 529 | 20250225 | 100700 | 20784082500 | 214000 | 214000 | 214500 | 214000 | 425 |
| 530 | 20250225 | 100600 | 20693072000 | 214500 | 214000 | 214500 | 213500 | 896 |
| 531 | 20250225 | 100500 | 20501405000 | 213500 | 214000 | 214500 | 213500 | 687 |
| 532 | 20250225 | 100400 | 20354392500 | 214500 | 214000 | 214500 | 214000 | 1026 |
| 533 | 20250225 | 100300 | 20134649500 | 214000 | 214000 | 215000 | 213500 | 6381 |
| 534 | 20250225 | 100200 | 18766919500 | 214000 | 212500 | 214000 | 212500 | 4272 |
| 535 | 20250225 | 100100 | 17855727500 | 213000 | 212500 | 213000 | 212000 | 357 |
| 536 | 20250225 | 100000 | 17779870500 | 212500 | 212500 | 212500 | 212000 | 645 |
| 537 | 20250225 | 095900 | 17642830500 | 212500 | 212500 | 213000 | 212000 | 627 |
| 538 | 20250225 | 095800 | 17509620000 | 212500 | 212500 | 213000 | 212000 | 874 |
| 539 | 20250225 | 095700 | 17323893500 | 212500 | 213000 | 213000 | 212000 | 555 |
| 540 | 20250225 | 095600 | 17205952500 | 212500 | 212500 | 213000 | 212000 | 1328 |
| 541 | 20250225 | 095500 | 16923712000 | 212000 | 212500 | 212500 | 212000 | 143 |
| 542 | 20250225 | 095400 | 16893346500 | 212500 | 212000 | 212500 | 211500 | 876 |
| 543 | 20250225 | 095300 | 16707585500 | 212000 | 212000 | 212000 | 211500 | 262 |
| 544 | 20250225 | 095200 | 16652043000 | 212000 | 212000 | 212000 | 211500 | 441 |
| 545 | 20250225 | 095100 | 16558577000 | 212000 | 212000 | 212000 | 211500 | 722 |
| 546 | 20250225 | 095000 | 16405580000 | 212000 | 212000 | 212000 | 211500 | 464 |
| 547 | 20250225 | 094900 | 16307282000 | 212000 | 212000 | 212500 | 211500 | 554 |
| 548 | 20250225 | 094800 | 16189822500 | 212000 | 212500 | 213000 | 212000 | 1412 |
| 549 | 20250225 | 094700 | 15889983500 | 212500 | 212000 | 212500 | 212000 | 446 |
| 550 | 20250225 | 094600 | 15795336000 | 212000 | 212000 | 212000 | 211500 | 497 |
| 551 | 20250225 | 094500 | 15690074000 | 211500 | 212500 | 212500 | 211500 | 834 |
| 552 | 20250225 | 094400 | 15513392500 | 212000 | 212500 | 212500 | 212000 | 311 |
| 553 | 20250225 | 094300 | 15447331500 | 212500 | 212000 | 212500 | 212000 | 1070 |
| 554 | 20250225 | 094200 | 15220315000 | 212000 | 213000 | 213000 | 211500 | 1616 |
| 555 | 20250225 | 094100 | 14877029000 | 213000 | 213000 | 213000 | 212500 | 560 |
| 556 | 20250225 | 094000 | 14757932000 | 213000 | 212000 | 213000 | 211500 | 935 |
| 557 | 20250225 | 093900 | 14559514500 | 212000 | 212000 | 212000 | 211500 | 282 |
| 558 | 20250225 | 093800 | 14499735500 | 212000 | 213000 | 213000 | 211500 | 1626 |
| 559 | 20250225 | 093700 | 14154521000 | 213000 | 213000 | 213000 | 212500 | 454 |
| 560 | 20250225 | 093600 | 14057874000 | 213000 | 212500 | 213000 | 212000 | 1044 |
| 561 | 20250225 | 093500 | 13836068500 | 212500 | 212000 | 212500 | 211500 | 1012 |
| 562 | 20250225 | 093400 | 13621357500 | 212000 | 212500 | 212500 | 211500 | 858 |
| 563 | 20250225 | 093300 | 13439476500 | 212500 | 213000 | 213000 | 212000 | 919 |
| 564 | 20250225 | 093200 | 13244333500 | 213000 | 213000 | 213000 | 212000 | 1692 |
| 565 | 20250225 | 093100 | 12884653500 | 213000 | 213000 | 213000 | 212500 | 775 |
| 566 | 20250225 | 093000 | 12719594000 | 213000 | 213000 | 213500 | 212500 | 1934 |
| 567 | 20250225 | 092900 | 12307742500 | 213000 | 213500 | 214000 | 212500 | 3980 |
| 568 | 20250225 | 092800 | 11459343000 | 213500 | 213000 | 213500 | 212500 | 2605 |
| 569 | 20250225 | 092700 | 10904405000 | 212500 | 212500 | 213000 | 212500 | 1948 |
| 570 | 20250225 | 092600 | 10489799000 | 212500 | 212500 | 212500 | 212000 | 1355 |
| 571 | 20250225 | 092500 | 10201937000 | 212000 | 212500 | 213000 | 212000 | 1501 |
| 572 | 20250225 | 092400 | 9883015000 | 212000 | 212500 | 213000 | 212000 | 1944 |
| 573 | 20250225 | 092300 | 9470104000 | 212000 | 212500 | 212500 | 212000 | 1651 |
| 574 | 20250225 | 092200 | 9119429000 | 213000 | 212000 | 213000 | 212000 | 309 |
| 575 | 20250225 | 092100 | 9053713000 | 212000 | 211500 | 212500 | 211000 | 1530 |
| 576 | 20250225 | 092000 | 8729621000 | 211500 | 211000 | 212000 | 211000 | 205 |
| 577 | 20250225 | 091900 | 8686277000 | 211000 | 212000 | 212000 | 210500 | 2157 |
| 578 | 20250225 | 091800 | 8230324500 | 212000 | 212000 | 212000 | 211500 | 1084 |
| 579 | 20250225 | 091700 | 8000742000 | 212000 | 213000 | 213000 | 211500 | 2475 |
| 580 | 20250225 | 091600 | 7475551000 | 213000 | 212500 | 213500 | 211500 | 3743 |
| 581 | 20250225 | 091500 | 6679264500 | 212000 | 211000 | 212000 | 211000 | 1862 |
| 582 | 20250225 | 091400 | 6285082000 | 210500 | 211500 | 211500 | 210500 | 1745 |
| 583 | 20250225 | 091300 | 5916542500 | 211500 | 211000 | 211500 | 210500 | 1691 |
| 584 | 20250225 | 091200 | 5559519000 | 211000 | 210000 | 211000 | 209500 | 2638 |
| 585 | 20250225 | 091100 | 5005230500 | 210000 | 210500 | 211000 | 210000 | 823 |
| 586 | 20250225 | 091000 | 4831965500 | 210500 | 210500 | 211000 | 210000 | 598 |
| 587 | 20250225 | 090900 | 4706116500 | 210500 | 210500 | 211000 | 210000 | 1596 |
| 588 | 20250225 | 090800 | 4370631000 | 210500 | 210000 | 211500 | 210000 | 871 |
| 589 | 20250225 | 090700 | 4187102500 | 210000 | 209500 | 210500 | 209500 | 1388 |
| 590 | 20250225 | 090600 | 3895378000 | 209500 | 210000 | 210000 | 209500 | 198 |
| 591 | 20250225 | 090500 | 3853853500 | 210000 | 210500 | 210500 | 209500 | 1793 |
| 592 | 20250225 | 090400 | 3477078500 | 210000 | 210500 | 211500 | 210000 | 2155 |
| 593 | 20250225 | 090300 | 3022796500 | 210500 | 210000 | 210500 | 209500 | 1083 |
| 594 | 20250225 | 090200 | 2795386000 | 210000 | 211000 | 211000 | 210000 | 1518 |
| 595 | 20250225 | 090100 | 2475414500 | 211500 | 210000 | 212000 | 210000 | 2613 |
| 596 | 20250225 | 090000 | 1923179000 | 210000 | 209000 | 211000 | 209000 | 9181 |