37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 192100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 3 | 20250221 | 192000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 4 | 20250221 | 191900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 5 | 20250221 | 191800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 6 | 20250221 | 191700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 7 | 20250221 | 191600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 8 | 20250221 | 191500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 9 | 20250221 | 191400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 10 | 20250221 | 191300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 11 | 20250221 | 191200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 12 | 20250221 | 191100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 13 | 20250221 | 191000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 14 | 20250221 | 190900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 15 | 20250221 | 190800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 16 | 20250221 | 190700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 17 | 20250221 | 190600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 18 | 20250221 | 190500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 19 | 20250221 | 190400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 20 | 20250221 | 190300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 21 | 20250221 | 190200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 22 | 20250221 | 190100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 23 | 20250221 | 190000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 24 | 20250221 | 185900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 25 | 20250221 | 185800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 26 | 20250221 | 185700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 27 | 20250221 | 185600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 28 | 20250221 | 185500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 29 | 20250221 | 185400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 30 | 20250221 | 185300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 31 | 20250221 | 185200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 32 | 20250221 | 185100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 33 | 20250221 | 185000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 34 | 20250221 | 184900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 35 | 20250221 | 184800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 36 | 20250221 | 184700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 37 | 20250221 | 184600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 38 | 20250221 | 184500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 39 | 20250221 | 184400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 40 | 20250221 | 184300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 41 | 20250221 | 184200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 42 | 20250221 | 184100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 43 | 20250221 | 184000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 44 | 20250221 | 183900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 45 | 20250221 | 183800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 46 | 20250221 | 183700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 47 | 20250221 | 183600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 48 | 20250221 | 183500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 49 | 20250221 | 183400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 50 | 20250221 | 183300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 51 | 20250221 | 183200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 52 | 20250221 | 183100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 53 | 20250221 | 183000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 54 | 20250221 | 182900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 55 | 20250221 | 182800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 56 | 20250221 | 182700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 57 | 20250221 | 182600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 58 | 20250221 | 182500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 59 | 20250221 | 182400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 60 | 20250221 | 182300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 61 | 20250221 | 182200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 62 | 20250221 | 182100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 63 | 20250221 | 182000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 64 | 20250221 | 181900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 65 | 20250221 | 181800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 66 | 20250221 | 181700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 67 | 20250221 | 181600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 68 | 20250221 | 181500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 69 | 20250221 | 181400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 70 | 20250221 | 181300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 71 | 20250221 | 181200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 72 | 20250221 | 181100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 73 | 20250221 | 181000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 74 | 20250221 | 180900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 75 | 20250221 | 180800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 76 | 20250221 | 180700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 77 | 20250221 | 180600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 78 | 20250221 | 180500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 79 | 20250221 | 180400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 80 | 20250221 | 180300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 81 | 20250221 | 180200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 82 | 20250221 | 180100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 83 | 20250221 | 180000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 84 | 20250221 | 175900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 85 | 20250221 | 175800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 86 | 20250221 | 175700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 87 | 20250221 | 175600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 88 | 20250221 | 175500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 89 | 20250221 | 175400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 90 | 20250221 | 175300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 91 | 20250221 | 175200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 92 | 20250221 | 175100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 93 | 20250221 | 175000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 94 | 20250221 | 174900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 95 | 20250221 | 174800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 96 | 20250221 | 174700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 97 | 20250221 | 174600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 98 | 20250221 | 174500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 99 | 20250221 | 174400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 100 | 20250221 | 174300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 101 | 20250221 | 174200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 102 | 20250221 | 174100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 103 | 20250221 | 174000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 104 | 20250221 | 173900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 105 | 20250221 | 173800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 106 | 20250221 | 173700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 107 | 20250221 | 173600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 108 | 20250221 | 173500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 109 | 20250221 | 173400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 110 | 20250221 | 173300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 111 | 20250221 | 173200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 112 | 20250221 | 173100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 113 | 20250221 | 173000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 114 | 20250221 | 172900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 115 | 20250221 | 172800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 116 | 20250221 | 172700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 117 | 20250221 | 172600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 118 | 20250221 | 172500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 119 | 20250221 | 172400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 120 | 20250221 | 172300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 121 | 20250221 | 172200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 122 | 20250221 | 172100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 123 | 20250221 | 172000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 124 | 20250221 | 171900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 125 | 20250221 | 171800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 126 | 20250221 | 171700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 127 | 20250221 | 171600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 128 | 20250221 | 171500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 129 | 20250221 | 171400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 130 | 20250221 | 171300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 131 | 20250221 | 171200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 132 | 20250221 | 171100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 133 | 20250221 | 171000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 134 | 20250221 | 170900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 135 | 20250221 | 170800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 136 | 20250221 | 170700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 137 | 20250221 | 170600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 138 | 20250221 | 170500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 139 | 20250221 | 170400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 140 | 20250221 | 170300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 141 | 20250221 | 170200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 142 | 20250221 | 170100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 143 | 20250221 | 170000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 144 | 20250221 | 165900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 145 | 20250221 | 165800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 146 | 20250221 | 165700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 147 | 20250221 | 165600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 148 | 20250221 | 165500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 149 | 20250221 | 165400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 150 | 20250221 | 165300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 151 | 20250221 | 165200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 152 | 20250221 | 165100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 153 | 20250221 | 165000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 154 | 20250221 | 164900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 155 | 20250221 | 164800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 156 | 20250221 | 164700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 157 | 20250221 | 164600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 158 | 20250221 | 164500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 159 | 20250221 | 164400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 160 | 20250221 | 164300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 161 | 20250221 | 164200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 162 | 20250221 | 164100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 163 | 20250221 | 164000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 164 | 20250221 | 163900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 165 | 20250221 | 163800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 166 | 20250221 | 163700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 167 | 20250221 | 163600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 168 | 20250221 | 163500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 169 | 20250221 | 163400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 170 | 20250221 | 163300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 171 | 20250221 | 163200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 172 | 20250221 | 163100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 173 | 20250221 | 163000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 174 | 20250221 | 162900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 175 | 20250221 | 162800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 176 | 20250221 | 162700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 177 | 20250221 | 162600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 178 | 20250221 | 162500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 179 | 20250221 | 162400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 180 | 20250221 | 162300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 181 | 20250221 | 162200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 182 | 20250221 | 162100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 183 | 20250221 | 162000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 184 | 20250221 | 161900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 185 | 20250221 | 161800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 186 | 20250221 | 161700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 187 | 20250221 | 161600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 188 | 20250221 | 161500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 189 | 20250221 | 161400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 190 | 20250221 | 161300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 191 | 20250221 | 161200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 192 | 20250221 | 161100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 193 | 20250221 | 161000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 194 | 20250221 | 160900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 195 | 20250221 | 160800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 196 | 20250221 | 160700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 197 | 20250221 | 160600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 198 | 20250221 | 160500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 199 | 20250221 | 160400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 200 | 20250221 | 160300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 201 | 20250221 | 160200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 202 | 20250221 | 160100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 203 | 20250221 | 160000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 204 | 20250221 | 155900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 205 | 20250221 | 155800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 206 | 20250221 | 155700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 207 | 20250221 | 155600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 208 | 20250221 | 155500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 209 | 20250221 | 155400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 210 | 20250221 | 155300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 211 | 20250221 | 155200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 212 | 20250221 | 155100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 213 | 20250221 | 155000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 214 | 20250221 | 154900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 215 | 20250221 | 154800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 216 | 20250221 | 154700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 217 | 20250221 | 154600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 218 | 20250221 | 154500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 219 | 20250221 | 154400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 220 | 20250221 | 154300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 221 | 20250221 | 154200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 222 | 20250221 | 154100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 223 | 20250221 | 154000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 224 | 20250221 | 153900 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 225 | 20250221 | 153800 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 226 | 20250221 | 153700 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 227 | 20250221 | 153600 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 228 | 20250221 | 153500 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 229 | 20250221 | 153400 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 230 | 20250221 | 153300 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 231 | 20250221 | 153200 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 232 | 20250221 | 153100 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 0 |
| 233 | 20250221 | 153000 | 183688200000 | 226500 | 226500 | 226500 | 226500 | 36818 |
| 234 | 20250221 | 152900 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 235 | 20250221 | 152800 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 236 | 20250221 | 152700 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 237 | 20250221 | 152600 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 238 | 20250221 | 152500 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 239 | 20250221 | 152400 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 240 | 20250221 | 152300 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 241 | 20250221 | 152200 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 242 | 20250221 | 152100 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 243 | 20250221 | 152000 | 175348923000 | 226000 | 226000 | 226000 | 226000 | 0 |
| 244 | 20250221 | 151900 | 175348923000 | 226000 | 226000 | 227000 | 226000 | 3158 |
| 245 | 20250221 | 151800 | 174633851500 | 226500 | 227000 | 227000 | 226000 | 1687 |
| 246 | 20250221 | 151700 | 174251769000 | 226500 | 226500 | 227000 | 226000 | 3899 |
| 247 | 20250221 | 151600 | 173368831000 | 226000 | 226000 | 226500 | 226000 | 1579 |
| 248 | 20250221 | 151500 | 173011288500 | 226000 | 226000 | 226500 | 226000 | 1854 |
| 249 | 20250221 | 151400 | 172591549000 | 226500 | 226000 | 226500 | 226000 | 1042 |
| 250 | 20250221 | 151300 | 172355745500 | 226500 | 226000 | 226500 | 226000 | 1126 |
| 251 | 20250221 | 151200 | 172100871000 | 226500 | 226000 | 226500 | 226000 | 772 |
| 252 | 20250221 | 151100 | 171926159000 | 226500 | 226500 | 226500 | 226000 | 793 |
| 253 | 20250221 | 151000 | 171746772500 | 226500 | 226000 | 226500 | 226000 | 2692 |
| 254 | 20250221 | 150900 | 171138238000 | 226500 | 226500 | 226500 | 226000 | 1404 |
| 255 | 20250221 | 150800 | 170820500000 | 226000 | 226500 | 226500 | 226000 | 438 |
| 256 | 20250221 | 150700 | 170721418500 | 226000 | 226000 | 226500 | 226000 | 386 |
| 257 | 20250221 | 150600 | 170634097000 | 226500 | 226000 | 226500 | 226000 | 355 |
| 258 | 20250221 | 150500 | 170553807500 | 226000 | 226000 | 226500 | 226000 | 1124 |
| 259 | 20250221 | 150400 | 170299372500 | 226000 | 226000 | 226500 | 226000 | 554 |
| 260 | 20250221 | 150300 | 170174135000 | 226500 | 226000 | 226500 | 226000 | 423 |
| 261 | 20250221 | 150200 | 170078482500 | 226000 | 226000 | 226500 | 226000 | 2783 |
| 262 | 20250221 | 150100 | 169449489000 | 226000 | 226500 | 226500 | 226000 | 2056 |
| 263 | 20250221 | 150000 | 168984765500 | 226500 | 227000 | 227000 | 226000 | 13114 |
| 264 | 20250221 | 145900 | 166015428000 | 226500 | 227000 | 227000 | 226500 | 1858 |
| 265 | 20250221 | 145800 | 165594335000 | 226500 | 227000 | 227000 | 226500 | 1018 |
| 266 | 20250221 | 145700 | 165363562000 | 227000 | 227000 | 227000 | 226500 | 1184 |
| 267 | 20250221 | 145600 | 165095062500 | 227000 | 226500 | 227000 | 226500 | 1116 |
| 268 | 20250221 | 145500 | 164841804000 | 226500 | 227000 | 227000 | 226500 | 587 |
| 269 | 20250221 | 145400 | 164708631000 | 227000 | 227000 | 227000 | 226500 | 588 |
| 270 | 20250221 | 145300 | 164575360000 | 227000 | 226500 | 227000 | 226500 | 425 |
| 271 | 20250221 | 145200 | 164478958000 | 226500 | 226500 | 227000 | 226500 | 495 |
| 272 | 20250221 | 145100 | 164366697000 | 227000 | 226500 | 227000 | 226500 | 368 |
| 273 | 20250221 | 145000 | 164283283500 | 227000 | 227000 | 227000 | 226500 | 1111 |
| 274 | 20250221 | 144900 | 164031238000 | 226500 | 226500 | 227000 | 226500 | 428 |
| 275 | 20250221 | 144800 | 163934192000 | 227000 | 226500 | 227000 | 226500 | 799 |
| 276 | 20250221 | 144700 | 163752943000 | 227000 | 226500 | 227000 | 226500 | 595 |
| 277 | 20250221 | 144600 | 163618054500 | 227000 | 227000 | 227000 | 226500 | 415 |
| 278 | 20250221 | 144500 | 163523948500 | 226500 | 226500 | 227000 | 226500 | 430 |
| 279 | 20250221 | 144400 | 163426420000 | 227000 | 227000 | 227000 | 226500 | 423 |
| 280 | 20250221 | 144300 | 163330510000 | 226500 | 227000 | 227000 | 226500 | 765 |
| 281 | 20250221 | 144200 | 163156927500 | 226500 | 226500 | 227000 | 226500 | 502 |
| 282 | 20250221 | 144100 | 163043046000 | 227000 | 227000 | 227000 | 226500 | 305 |
| 283 | 20250221 | 144000 | 162973876500 | 226500 | 226500 | 227000 | 226500 | 460 |
| 284 | 20250221 | 143900 | 162869551000 | 226500 | 227000 | 227000 | 226500 | 646 |
| 285 | 20250221 | 143800 | 162723039500 | 227000 | 227000 | 227000 | 226500 | 286 |
| 286 | 20250221 | 143700 | 162658201500 | 227000 | 226500 | 227000 | 226500 | 773 |
| 287 | 20250221 | 143600 | 162482941500 | 226500 | 226500 | 227000 | 226500 | 383 |
| 288 | 20250221 | 143500 | 162396061500 | 227000 | 226500 | 227000 | 226500 | 401 |
| 289 | 20250221 | 143400 | 162305127000 | 226500 | 226500 | 227000 | 226500 | 541 |
| 290 | 20250221 | 143300 | 162182379000 | 226500 | 226500 | 227000 | 226000 | 1204 |
| 291 | 20250221 | 143200 | 161909697000 | 226500 | 226500 | 226500 | 226000 | 1073 |
| 292 | 20250221 | 143100 | 161666806500 | 226000 | 226000 | 226500 | 226000 | 912 |
| 293 | 20250221 | 143000 | 161460296500 | 226000 | 226500 | 226500 | 226000 | 272 |
| 294 | 20250221 | 142900 | 161398752500 | 226500 | 226500 | 226500 | 226000 | 534 |
| 295 | 20250221 | 142800 | 161277858500 | 226500 | 226000 | 226500 | 226000 | 525 |
| 296 | 20250221 | 142700 | 161159028000 | 226500 | 226500 | 226500 | 226000 | 453 |
| 297 | 20250221 | 142600 | 161056540500 | 226000 | 226000 | 226500 | 226000 | 1059 |
| 298 | 20250221 | 142500 | 160816820500 | 226500 | 226000 | 226500 | 226000 | 3197 |
| 299 | 20250221 | 142400 | 160093188000 | 226000 | 226000 | 226500 | 226000 | 1901 |
| 300 | 20250221 | 142300 | 159662703500 | 226000 | 226500 | 226500 | 226000 | 414 |
| 301 | 20250221 | 142200 | 159568984000 | 226000 | 226000 | 226500 | 226000 | 487 |
| 302 | 20250221 | 142100 | 159458855000 | 226000 | 226000 | 226500 | 226000 | 319 |
| 303 | 20250221 | 142000 | 159386714000 | 226000 | 226000 | 226500 | 226000 | 398 |
| 304 | 20250221 | 141900 | 159296667000 | 226000 | 226500 | 226500 | 226000 | 313 |
| 305 | 20250221 | 141800 | 159225858000 | 226500 | 226500 | 226500 | 226000 | 1009 |
| 306 | 20250221 | 141700 | 158997767000 | 226000 | 226000 | 226500 | 226000 | 286 |
| 307 | 20250221 | 141600 | 158933034500 | 226000 | 226500 | 226500 | 226000 | 2442 |
| 308 | 20250221 | 141500 | 158380914500 | 226500 | 226500 | 226500 | 226000 | 1230 |
| 309 | 20250221 | 141400 | 158102725500 | 226500 | 226000 | 226500 | 226000 | 2254 |
| 310 | 20250221 | 141300 | 157593200000 | 226000 | 226500 | 226500 | 226000 | 7911 |
| 311 | 20250221 | 141200 | 155805135500 | 226000 | 226000 | 227000 | 226000 | 652 |
| 312 | 20250221 | 141100 | 155657478000 | 226000 | 226500 | 227000 | 226000 | 3121 |
| 313 | 20250221 | 141000 | 154950644500 | 226000 | 226500 | 226500 | 226000 | 540 |
| 314 | 20250221 | 140900 | 154828380000 | 226500 | 226500 | 226500 | 226000 | 1326 |
| 315 | 20250221 | 140800 | 154528332000 | 226500 | 226000 | 226500 | 226000 | 415 |
| 316 | 20250221 | 140700 | 154434416000 | 226000 | 226500 | 226500 | 226000 | 224 |
| 317 | 20250221 | 140600 | 154383740000 | 226000 | 226500 | 226500 | 226000 | 548 |
| 318 | 20250221 | 140500 | 154259683000 | 226500 | 226000 | 226500 | 226000 | 202 |
| 319 | 20250221 | 140400 | 154213959000 | 226000 | 226000 | 226500 | 226000 | 417 |
| 320 | 20250221 | 140300 | 154119573500 | 226500 | 226500 | 226500 | 226000 | 419 |
| 321 | 20250221 | 140200 | 154024779500 | 226500 | 226500 | 227000 | 226000 | 6652 |
| 322 | 20250221 | 140100 | 152519101500 | 226500 | 226500 | 227000 | 226000 | 2489 |
| 323 | 20250221 | 140000 | 151955363000 | 226500 | 226000 | 226500 | 226000 | 463 |
| 324 | 20250221 | 135900 | 151850589000 | 226000 | 226500 | 226500 | 226000 | 438 |
| 325 | 20250221 | 135800 | 151751443000 | 226000 | 226500 | 226500 | 226000 | 901 |
| 326 | 20250221 | 135700 | 151547388500 | 226500 | 226000 | 226500 | 226000 | 726 |
| 327 | 20250221 | 135600 | 151383034000 | 226000 | 226000 | 226500 | 226000 | 1097 |
| 328 | 20250221 | 135500 | 151134755500 | 226500 | 226500 | 226500 | 226000 | 808 |
| 329 | 20250221 | 135400 | 150951819000 | 226000 | 226500 | 226500 | 226000 | 676 |
| 330 | 20250221 | 135300 | 150798913000 | 226500 | 226000 | 226500 | 226000 | 271 |
| 331 | 20250221 | 135200 | 150737599000 | 226500 | 226500 | 226500 | 226000 | 306 |
| 332 | 20250221 | 135100 | 150668356500 | 226000 | 226000 | 226500 | 226000 | 567 |
| 333 | 20250221 | 135000 | 150539986500 | 226000 | 226000 | 226500 | 226000 | 985 |
| 334 | 20250221 | 134900 | 150316965500 | 226500 | 226000 | 226500 | 226000 | 293 |
| 335 | 20250221 | 134800 | 150250648500 | 226500 | 226500 | 226500 | 226000 | 456 |
| 336 | 20250221 | 134700 | 150147425000 | 226000 | 226000 | 226500 | 226000 | 423 |
| 337 | 20250221 | 134600 | 150051734500 | 226000 | 226000 | 226500 | 226000 | 532 |
| 338 | 20250221 | 134500 | 149931300500 | 226000 | 226500 | 226500 | 226000 | 415 |
| 339 | 20250221 | 134400 | 149837365000 | 226000 | 226000 | 226500 | 226000 | 1930 |
| 340 | 20250221 | 134300 | 149401089000 | 226500 | 226000 | 226500 | 226000 | 481 |
| 341 | 20250221 | 134200 | 149292293500 | 226500 | 226500 | 227000 | 226000 | 1783 |
| 342 | 20250221 | 134100 | 148888527000 | 226000 | 226500 | 226500 | 226000 | 1495 |
| 343 | 20250221 | 134000 | 148549951000 | 226000 | 226000 | 226500 | 226000 | 479 |
| 344 | 20250221 | 133900 | 148441510000 | 226000 | 226000 | 226500 | 226000 | 395 |
| 345 | 20250221 | 133800 | 148352165500 | 226000 | 226000 | 226500 | 226000 | 615 |
| 346 | 20250221 | 133700 | 148213121500 | 226000 | 226500 | 226500 | 226000 | 507 |
| 347 | 20250221 | 133600 | 148098363500 | 226000 | 226500 | 226500 | 226000 | 407 |
| 348 | 20250221 | 133500 | 148006246500 | 226000 | 226500 | 226500 | 226000 | 907 |
| 349 | 20250221 | 133400 | 147801064000 | 226000 | 226000 | 226500 | 226000 | 468 |
| 350 | 20250221 | 133300 | 147695149500 | 226000 | 226000 | 226500 | 225500 | 2141 |
| 351 | 20250221 | 133200 | 147211233500 | 225500 | 226000 | 226500 | 225500 | 5648 |
| 352 | 20250221 | 133100 | 145934901500 | 226000 | 227000 | 227000 | 225500 | 45405 |
| 353 | 20250221 | 133000 | 135661570000 | 227000 | 226500 | 227000 | 226500 | 836 |
| 354 | 20250221 | 132900 | 135471974500 | 226500 | 226500 | 227000 | 226500 | 705 |
| 355 | 20250221 | 132800 | 135312113500 | 226500 | 227000 | 227000 | 226500 | 490 |
| 356 | 20250221 | 132700 | 135200995500 | 226500 | 227000 | 227000 | 226500 | 466 |
| 357 | 20250221 | 132600 | 135095274500 | 227000 | 227000 | 227000 | 226500 | 3315 |
| 358 | 20250221 | 132500 | 134342833500 | 227000 | 227000 | 227000 | 226500 | 512 |
| 359 | 20250221 | 132400 | 134226692500 | 227000 | 227000 | 227000 | 226500 | 495 |
| 360 | 20250221 | 132300 | 134114366000 | 227000 | 227000 | 227000 | 226500 | 457 |
| 361 | 20250221 | 132200 | 134010674000 | 227000 | 227000 | 227000 | 226500 | 1869 |
| 362 | 20250221 | 132100 | 133586454000 | 226500 | 226500 | 227000 | 226500 | 3348 |
| 363 | 20250221 | 132000 | 132826536000 | 227000 | 226500 | 227000 | 226500 | 325 |
| 364 | 20250221 | 131900 | 132752808000 | 226500 | 226500 | 227000 | 226500 | 702 |
| 365 | 20250221 | 131800 | 132593524500 | 227000 | 227000 | 227000 | 226500 | 509 |
| 366 | 20250221 | 131700 | 132478070000 | 227000 | 227000 | 227000 | 226500 | 492 |
| 367 | 20250221 | 131600 | 132366442500 | 227000 | 227000 | 227000 | 226500 | 361 |
| 368 | 20250221 | 131500 | 132284542500 | 227000 | 227000 | 227000 | 226500 | 518 |
| 369 | 20250221 | 131400 | 132166989000 | 226500 | 227000 | 227000 | 226500 | 944 |
| 370 | 20250221 | 131300 | 131952767000 | 226500 | 227000 | 227000 | 226500 | 493 |
| 371 | 20250221 | 131200 | 131840941000 | 226500 | 227000 | 227000 | 226500 | 412 |
| 372 | 20250221 | 131100 | 131747476000 | 227000 | 227000 | 227000 | 226500 | 659 |
| 373 | 20250221 | 131000 | 131597929500 | 227000 | 227000 | 227000 | 226500 | 1165 |
| 374 | 20250221 | 130900 | 131333495500 | 227000 | 227000 | 227000 | 226500 | 1395 |
| 375 | 20250221 | 130800 | 131017405500 | 227000 | 227000 | 227000 | 226500 | 352 |
| 376 | 20250221 | 130700 | 130937583500 | 226500 | 227000 | 227000 | 226500 | 1454 |
| 377 | 20250221 | 130600 | 130607608000 | 227000 | 226500 | 227000 | 226500 | 1973 |
| 378 | 20250221 | 130500 | 130159808500 | 227000 | 226500 | 227000 | 226500 | 745 |
| 379 | 20250221 | 130400 | 129990702000 | 226500 | 226500 | 227000 | 226500 | 921 |
| 380 | 20250221 | 130300 | 129781692500 | 227000 | 226500 | 227000 | 226500 | 370 |
| 381 | 20250221 | 130200 | 129697747500 | 226500 | 226500 | 227000 | 226500 | 328 |
| 382 | 20250221 | 130100 | 129623316000 | 227000 | 227000 | 227000 | 226500 | 672 |
| 383 | 20250221 | 130000 | 129470796000 | 227000 | 227000 | 227000 | 226500 | 359 |
| 384 | 20250221 | 125900 | 129389373500 | 227000 | 227000 | 227000 | 226500 | 492 |
| 385 | 20250221 | 125800 | 129277793500 | 226500 | 227000 | 227000 | 226500 | 182 |
| 386 | 20250221 | 125700 | 129236505000 | 227000 | 227000 | 227000 | 226500 | 719 |
| 387 | 20250221 | 125600 | 129073322500 | 226500 | 227000 | 227000 | 226500 | 473 |
| 388 | 20250221 | 125500 | 128966054500 | 226500 | 227000 | 227000 | 226500 | 755 |
| 389 | 20250221 | 125400 | 128794868000 | 226500 | 227000 | 227000 | 226500 | 309 |
| 390 | 20250221 | 125300 | 128724780500 | 227000 | 227000 | 227000 | 226500 | 306 |
| 391 | 20250221 | 125200 | 128655382500 | 227000 | 227000 | 227000 | 226500 | 396 |
| 392 | 20250221 | 125100 | 128565538000 | 226500 | 226500 | 227000 | 226500 | 1180 |
| 393 | 20250221 | 125000 | 128297944000 | 226500 | 227000 | 227000 | 226500 | 452 |
| 394 | 20250221 | 124900 | 128195406000 | 227000 | 226500 | 227000 | 226500 | 454 |
| 395 | 20250221 | 124800 | 128092448000 | 227000 | 227000 | 227000 | 226500 | 1511 |
| 396 | 20250221 | 124700 | 127749514500 | 227000 | 226500 | 227000 | 226500 | 322 |
| 397 | 20250221 | 124600 | 127676496500 | 226500 | 227000 | 227000 | 226500 | 271 |
| 398 | 20250221 | 124500 | 127615018000 | 227000 | 226500 | 227000 | 226500 | 374 |
| 399 | 20250221 | 124400 | 127530232500 | 226500 | 227000 | 227000 | 226500 | 629 |
| 400 | 20250221 | 124300 | 127387514000 | 227000 | 227000 | 227000 | 226500 | 355 |
| 401 | 20250221 | 124200 | 127306951500 | 227000 | 227000 | 227000 | 226500 | 761 |
| 402 | 20250221 | 124100 | 127134288000 | 227000 | 226500 | 227000 | 226500 | 716 |
| 403 | 20250221 | 124000 | 126972063000 | 227000 | 227000 | 227000 | 226500 | 476 |
| 404 | 20250221 | 123900 | 126864035500 | 226500 | 227000 | 227000 | 226500 | 480 |
| 405 | 20250221 | 123800 | 126755196500 | 226500 | 226500 | 227000 | 226000 | 1928 |
| 406 | 20250221 | 123700 | 126318959500 | 226000 | 226500 | 226500 | 226000 | 6470 |
| 407 | 20250221 | 123600 | 124853605500 | 226000 | 226000 | 226500 | 226000 | 1138 |
| 408 | 20250221 | 123500 | 124596393500 | 226000 | 226000 | 226500 | 226000 | 1272 |
| 409 | 20250221 | 123400 | 124308833000 | 226500 | 226500 | 227000 | 226000 | 7899 |
| 410 | 20250221 | 123300 | 122519938000 | 226500 | 227000 | 227000 | 226500 | 1892 |
| 411 | 20250221 | 123200 | 122091327500 | 227000 | 227000 | 227000 | 226500 | 1137 |
| 412 | 20250221 | 123100 | 121833751000 | 227000 | 227000 | 227500 | 226500 | 8064 |
| 413 | 20250221 | 123000 | 120003391500 | 227500 | 227500 | 227500 | 227000 | 534 |
| 414 | 20250221 | 122900 | 119882041000 | 227000 | 227000 | 227500 | 227000 | 716 |
| 415 | 20250221 | 122800 | 119719479500 | 227500 | 227000 | 227500 | 227000 | 2952 |
| 416 | 20250221 | 122700 | 119048737500 | 227500 | 227000 | 227500 | 227000 | 2038 |
| 417 | 20250221 | 122600 | 118585982500 | 227500 | 227500 | 227500 | 227000 | 719 |
| 418 | 20250221 | 122500 | 118422443000 | 227000 | 227000 | 227500 | 227000 | 603 |
| 419 | 20250221 | 122400 | 118285459000 | 227500 | 227000 | 227500 | 227000 | 553 |
| 420 | 20250221 | 122300 | 118159722500 | 227500 | 227500 | 227500 | 227000 | 1353 |
| 421 | 20250221 | 122200 | 117852259000 | 227500 | 227000 | 227500 | 227000 | 926 |
| 422 | 20250221 | 122100 | 117641673000 | 227500 | 227500 | 227500 | 227000 | 700 |
| 423 | 20250221 | 122000 | 117482527500 | 227500 | 227000 | 227500 | 227000 | 1211 |
| 424 | 20250221 | 121900 | 117207095000 | 227500 | 227500 | 227500 | 227000 | 612 |
| 425 | 20250221 | 121800 | 117067940500 | 227000 | 227500 | 227500 | 227000 | 454 |
| 426 | 20250221 | 121700 | 116964814000 | 227000 | 227500 | 227500 | 227000 | 681 |
| 427 | 20250221 | 121600 | 116810135500 | 227000 | 227500 | 227500 | 227000 | 1457 |
| 428 | 20250221 | 121500 | 116478792000 | 227000 | 227500 | 227500 | 227000 | 752 |
| 429 | 20250221 | 121400 | 116307889500 | 227000 | 227500 | 227500 | 227000 | 460 |
| 430 | 20250221 | 121300 | 116203311000 | 227000 | 227500 | 227500 | 227000 | 961 |
| 431 | 20250221 | 121200 | 115984761500 | 227500 | 227500 | 227500 | 227000 | 720 |
| 432 | 20250221 | 121100 | 115821047000 | 227500 | 227500 | 227500 | 227000 | 545 |
| 433 | 20250221 | 121000 | 115697188500 | 227000 | 227000 | 227500 | 227000 | 526 |
| 434 | 20250221 | 120900 | 115577601000 | 227000 | 227000 | 227500 | 226500 | 5885 |
| 435 | 20250221 | 120800 | 114241704000 | 227000 | 227000 | 227000 | 226500 | 1139 |
| 436 | 20250221 | 120700 | 113983299000 | 226500 | 226500 | 227000 | 226500 | 877 |
| 437 | 20250221 | 120600 | 113784620500 | 226500 | 226500 | 227000 | 226500 | 531 |
| 438 | 20250221 | 120500 | 113664315000 | 226500 | 226500 | 227000 | 226500 | 1624 |
| 439 | 20250221 | 120400 | 113296376500 | 227000 | 226500 | 227000 | 226500 | 2809 |
| 440 | 20250221 | 120300 | 112660064000 | 226500 | 226500 | 227000 | 226500 | 3425 |
| 441 | 20250221 | 120200 | 111884232500 | 226500 | 227000 | 227000 | 226500 | 2027 |
| 442 | 20250221 | 120100 | 111424961500 | 226500 | 227000 | 227500 | 226500 | 20735 |
| 443 | 20250221 | 120000 | 106719182500 | 227000 | 227500 | 227500 | 227000 | 378 |
| 444 | 20250221 | 115900 | 106633303000 | 227500 | 227000 | 227500 | 227000 | 780 |
| 445 | 20250221 | 115800 | 106455954000 | 227000 | 227000 | 227500 | 227000 | 1275 |
| 446 | 20250221 | 115700 | 106166291500 | 227500 | 227000 | 227500 | 227000 | 606 |
| 447 | 20250221 | 115600 | 106028507500 | 227000 | 227000 | 227500 | 227000 | 696 |
| 448 | 20250221 | 115500 | 105870305500 | 227500 | 227000 | 227500 | 227000 | 846 |
| 449 | 20250221 | 115400 | 105677967000 | 227000 | 227500 | 227500 | 227000 | 828 |
| 450 | 20250221 | 115300 | 105489727000 | 227500 | 227000 | 227500 | 227000 | 1834 |
| 451 | 20250221 | 115200 | 105072879000 | 227500 | 228000 | 228000 | 227000 | 5912 |
| 452 | 20250221 | 115100 | 103727773000 | 227500 | 227500 | 228000 | 227500 | 2701 |
| 453 | 20250221 | 115000 | 103112779500 | 227500 | 227500 | 228000 | 227500 | 3415 |
| 454 | 20250221 | 114900 | 102335651000 | 227500 | 228000 | 228000 | 227000 | 7475 |
| 455 | 20250221 | 114800 | 100634819500 | 228000 | 226000 | 228000 | 226000 | 67501 |
| 456 | 20250221 | 114700 | 85330103500 | 226000 | 225000 | 226000 | 225000 | 8619 |
| 457 | 20250221 | 114600 | 83386308000 | 225500 | 225500 | 225500 | 225000 | 2692 |
| 458 | 20250221 | 114500 | 82779284500 | 225500 | 225500 | 225500 | 225000 | 2902 |
| 459 | 20250221 | 114400 | 82124910000 | 225500 | 225500 | 225500 | 225000 | 2532 |
| 460 | 20250221 | 114300 | 81553983000 | 225000 | 225000 | 225500 | 225000 | 504 |
| 461 | 20250221 | 114200 | 81440420000 | 225000 | 225500 | 225500 | 225000 | 745 |
| 462 | 20250221 | 114100 | 81272461500 | 225000 | 225500 | 225500 | 225000 | 576 |
| 463 | 20250221 | 114000 | 81142698500 | 225000 | 225000 | 225500 | 224500 | 7652 |
| 464 | 20250221 | 113900 | 79420897500 | 224500 | 225000 | 225000 | 224500 | 462 |
| 465 | 20250221 | 113800 | 79316986500 | 225000 | 225000 | 225000 | 224500 | 701 |
| 466 | 20250221 | 113700 | 79159300000 | 225000 | 225000 | 225000 | 224500 | 785 |
| 467 | 20250221 | 113600 | 78982842000 | 225000 | 225000 | 225000 | 224500 | 912 |
| 468 | 20250221 | 113500 | 78777734500 | 224500 | 224500 | 225000 | 224500 | 1038 |
| 469 | 20250221 | 113400 | 78544212500 | 224500 | 225000 | 225000 | 224500 | 3573 |
| 470 | 20250221 | 113300 | 77740323000 | 225000 | 225000 | 225000 | 224500 | 767 |
| 471 | 20250221 | 113200 | 77567920500 | 224500 | 225000 | 225000 | 224500 | 2004 |
| 472 | 20250221 | 113100 | 77117038000 | 225000 | 225000 | 225000 | 224500 | 499 |
| 473 | 20250221 | 113000 | 77004890000 | 224500 | 225000 | 225000 | 224500 | 524 |
| 474 | 20250221 | 112900 | 76887097000 | 225000 | 225000 | 225000 | 224500 | 438 |
| 475 | 20250221 | 112800 | 76788569500 | 225000 | 224500 | 225000 | 224500 | 228 |
| 476 | 20250221 | 112700 | 76737310500 | 225000 | 225000 | 225000 | 224500 | 857 |
| 477 | 20250221 | 112600 | 76544550000 | 225000 | 224500 | 225000 | 224500 | 481 |
| 478 | 20250221 | 112500 | 76436378500 | 225000 | 225000 | 225000 | 224500 | 1396 |
| 479 | 20250221 | 112400 | 76122354000 | 225000 | 224500 | 225000 | 224500 | 616 |
| 480 | 20250221 | 112300 | 75983957000 | 224500 | 225000 | 225000 | 224500 | 628 |
| 481 | 20250221 | 112200 | 75842812000 | 225000 | 224500 | 225000 | 224500 | 378 |
| 482 | 20250221 | 112100 | 75757828000 | 224500 | 225000 | 225000 | 224500 | 406 |
| 483 | 20250221 | 112000 | 75666557500 | 225000 | 225000 | 225000 | 224500 | 911 |
| 484 | 20250221 | 111900 | 75461904000 | 225000 | 225000 | 225000 | 224500 | 362 |
| 485 | 20250221 | 111800 | 75380519500 | 225000 | 225000 | 225000 | 224500 | 606 |
| 486 | 20250221 | 111700 | 75244263500 | 225000 | 225000 | 225000 | 224500 | 302 |
| 487 | 20250221 | 111600 | 75176397000 | 224500 | 224500 | 225000 | 224500 | 515 |
| 488 | 20250221 | 111500 | 75060646500 | 224500 | 225000 | 225000 | 224500 | 369 |
| 489 | 20250221 | 111400 | 74977660000 | 225000 | 224500 | 225000 | 224500 | 405 |
| 490 | 20250221 | 111300 | 74886627500 | 225000 | 225000 | 225000 | 224500 | 266 |
| 491 | 20250221 | 111200 | 74826812000 | 225000 | 224500 | 225000 | 224500 | 333 |
| 492 | 20250221 | 111100 | 74751975500 | 224500 | 224500 | 225000 | 224500 | 415 |
| 493 | 20250221 | 111000 | 74658669500 | 224500 | 224500 | 225000 | 224500 | 882 |
| 494 | 20250221 | 110900 | 74460312000 | 224500 | 225000 | 225000 | 224500 | 188 |
| 495 | 20250221 | 110800 | 74418027000 | 225000 | 224500 | 225000 | 224500 | 249 |
| 496 | 20250221 | 110700 | 74362084500 | 225000 | 224500 | 225000 | 224500 | 291 |
| 497 | 20250221 | 110600 | 74296638000 | 224500 | 225000 | 225000 | 224500 | 187 |
| 498 | 20250221 | 110500 | 74254611500 | 225000 | 225000 | 225000 | 224500 | 981 |
| 499 | 20250221 | 110400 | 74034326000 | 224500 | 224000 | 225000 | 224000 | 5952 |
| 500 | 20250221 | 110300 | 72697942000 | 224500 | 224500 | 224500 | 224000 | 1449 |
| 501 | 20250221 | 110200 | 72372675500 | 224500 | 224500 | 224500 | 224000 | 1209 |
| 502 | 20250221 | 110100 | 72101270000 | 224500 | 224000 | 224500 | 224000 | 3835 |
| 503 | 20250221 | 110000 | 71240363500 | 224500 | 224000 | 224500 | 224000 | 872 |
| 504 | 20250221 | 105900 | 71044637000 | 224500 | 224500 | 224500 | 224000 | 1128 |
| 505 | 20250221 | 105800 | 70791423500 | 224500 | 224500 | 224500 | 224000 | 664 |
| 506 | 20250221 | 105700 | 70642397000 | 224000 | 224500 | 224500 | 224000 | 780 |
| 507 | 20250221 | 105600 | 70467469000 | 224500 | 224500 | 224500 | 224000 | 524 |
| 508 | 20250221 | 105500 | 70349898500 | 224000 | 224500 | 224500 | 224000 | 400 |
| 509 | 20250221 | 105400 | 70260142500 | 224500 | 224500 | 224500 | 224000 | 711 |
| 510 | 20250221 | 105300 | 70100570500 | 224500 | 224000 | 224500 | 224000 | 617 |
| 511 | 20250221 | 105200 | 69962106500 | 224500 | 224500 | 224500 | 224000 | 598 |
| 512 | 20250221 | 105100 | 69827905500 | 224500 | 224500 | 224500 | 224000 | 1330 |
| 513 | 20250221 | 105000 | 69529339500 | 224500 | 224500 | 224500 | 224000 | 487 |
| 514 | 20250221 | 104900 | 69420113000 | 224000 | 224500 | 224500 | 224000 | 545 |
| 515 | 20250221 | 104800 | 69297817000 | 224500 | 224500 | 224500 | 224000 | 520 |
| 516 | 20250221 | 104700 | 69181107000 | 224000 | 224000 | 224500 | 224000 | 217 |
| 517 | 20250221 | 104600 | 69132424500 | 224000 | 224000 | 224500 | 224000 | 399 |
| 518 | 20250221 | 104500 | 69042885500 | 224000 | 224500 | 224500 | 224000 | 1440 |
| 519 | 20250221 | 104400 | 68720013000 | 224500 | 224500 | 224500 | 224000 | 504 |
| 520 | 20250221 | 104300 | 68606898500 | 224500 | 224000 | 224500 | 224000 | 435 |
| 521 | 20250221 | 104200 | 68509287000 | 224500 | 224500 | 224500 | 224000 | 1188 |
| 522 | 20250221 | 104100 | 68242654500 | 224000 | 224500 | 224500 | 224000 | 321 |
| 523 | 20250221 | 104000 | 68170623500 | 224500 | 224500 | 224500 | 224000 | 437 |
| 524 | 20250221 | 103900 | 68072605500 | 224500 | 224000 | 224500 | 224000 | 651 |
| 525 | 20250221 | 103800 | 67926501500 | 224000 | 223500 | 224500 | 223500 | 2139 |
| 526 | 20250221 | 103700 | 67447373500 | 224000 | 224000 | 224000 | 223500 | 1326 |
| 527 | 20250221 | 103600 | 67150401500 | 224000 | 223500 | 224000 | 223500 | 2853 |
| 528 | 20250221 | 103500 | 66511929000 | 224000 | 224000 | 224000 | 223500 | 545 |
| 529 | 20250221 | 103400 | 66389915500 | 224000 | 224000 | 224000 | 223500 | 295 |
| 530 | 20250221 | 103300 | 66323900000 | 224000 | 224000 | 224000 | 223500 | 162 |
| 531 | 20250221 | 103200 | 66287619000 | 224000 | 224000 | 224000 | 223500 | 215 |
| 532 | 20250221 | 103100 | 66239509000 | 224000 | 224000 | 224000 | 223500 | 332 |
| 533 | 20250221 | 103000 | 66165223500 | 224000 | 224000 | 224000 | 223500 | 214 |
| 534 | 20250221 | 102900 | 66117345000 | 223500 | 224000 | 224000 | 223500 | 425 |
| 535 | 20250221 | 102800 | 66022308500 | 223500 | 223500 | 224000 | 223500 | 1986 |
| 536 | 20250221 | 102700 | 65578278500 | 223500 | 223500 | 224000 | 223500 | 716 |
| 537 | 20250221 | 102600 | 65418176000 | 223500 | 223500 | 224000 | 223000 | 4140 |
| 538 | 20250221 | 102500 | 64492435500 | 223500 | 223000 | 223500 | 223000 | 417 |
| 539 | 20250221 | 102400 | 64399276000 | 223500 | 223000 | 223500 | 223000 | 269 |
| 540 | 20250221 | 102300 | 64339183000 | 223000 | 223000 | 223500 | 223000 | 315 |
| 541 | 20250221 | 102200 | 64268830000 | 223500 | 223000 | 223500 | 223000 | 631 |
| 542 | 20250221 | 102100 | 64128072500 | 223000 | 223500 | 223500 | 223000 | 298 |
| 543 | 20250221 | 102000 | 64061511500 | 223500 | 224000 | 224000 | 223000 | 662 |
| 544 | 20250221 | 101900 | 63913572000 | 223500 | 223500 | 224000 | 223500 | 1378 |
| 545 | 20250221 | 101800 | 63605514500 | 223500 | 223000 | 224000 | 223000 | 1990 |
| 546 | 20250221 | 101700 | 63160757500 | 223500 | 223000 | 223500 | 223000 | 252 |
| 547 | 20250221 | 101600 | 63104458000 | 223500 | 223000 | 223500 | 223000 | 361 |
| 548 | 20250221 | 101500 | 63023787000 | 223500 | 223500 | 223500 | 223000 | 213 |
| 549 | 20250221 | 101400 | 62976237000 | 223000 | 223500 | 223500 | 223000 | 521 |
| 550 | 20250221 | 101300 | 62859879000 | 223000 | 223000 | 223500 | 223000 | 181 |
| 551 | 20250221 | 101200 | 62819481000 | 223500 | 223000 | 223500 | 223000 | 827 |
| 552 | 20250221 | 101100 | 62634703000 | 223500 | 223000 | 223500 | 223000 | 197 |
| 553 | 20250221 | 101000 | 62590728000 | 223000 | 223000 | 223500 | 223000 | 371 |
| 554 | 20250221 | 100900 | 62507911500 | 223000 | 223500 | 224000 | 223000 | 1025 |
| 555 | 20250221 | 100800 | 62278785000 | 223500 | 223500 | 224000 | 223500 | 3300 |
| 556 | 20250221 | 100700 | 61541208000 | 224000 | 223500 | 224000 | 223500 | 259 |
| 557 | 20250221 | 100600 | 61483286500 | 223500 | 223500 | 224000 | 223500 | 1021 |
| 558 | 20250221 | 100500 | 61254645000 | 224000 | 224000 | 224500 | 223500 | 5513 |
| 559 | 20250221 | 100400 | 60019687500 | 224000 | 224000 | 224500 | 224000 | 558 |
| 560 | 20250221 | 100300 | 59894539000 | 224000 | 224000 | 224500 | 224000 | 439 |
| 561 | 20250221 | 100200 | 59796082500 | 224500 | 224000 | 224500 | 224000 | 836 |
| 562 | 20250221 | 100100 | 59608533500 | 224500 | 224000 | 224500 | 224000 | 358 |
| 563 | 20250221 | 100000 | 59528187000 | 224500 | 224500 | 224500 | 224000 | 670 |
| 564 | 20250221 | 095900 | 59377837000 | 224500 | 224500 | 224500 | 224000 | 534 |
| 565 | 20250221 | 095800 | 59258017000 | 224500 | 224500 | 224500 | 224000 | 948 |
| 566 | 20250221 | 095700 | 59045219500 | 224500 | 224000 | 224500 | 224000 | 780 |
| 567 | 20250221 | 095600 | 58870131500 | 224000 | 224500 | 224500 | 224000 | 404 |
| 568 | 20250221 | 095500 | 58779486000 | 224000 | 224000 | 224500 | 224000 | 531 |
| 569 | 20250221 | 095400 | 58660322000 | 224500 | 224500 | 224500 | 224000 | 2548 |
| 570 | 20250221 | 095300 | 58088334000 | 224500 | 224500 | 224500 | 224000 | 2858 |
| 571 | 20250221 | 095200 | 57446794500 | 224500 | 224500 | 224500 | 224000 | 1155 |
| 572 | 20250221 | 095100 | 57187835000 | 224000 | 224500 | 224500 | 224000 | 454 |
| 573 | 20250221 | 095000 | 57085951500 | 224000 | 223000 | 224000 | 223000 | 12776 |
| 574 | 20250221 | 094900 | 54227740000 | 223500 | 223500 | 223500 | 223000 | 1036 |
| 575 | 20250221 | 094800 | 53996289000 | 223000 | 223000 | 223500 | 223000 | 383 |
| 576 | 20250221 | 094700 | 53910760500 | 223000 | 223000 | 223500 | 223000 | 1146 |
| 577 | 20250221 | 094600 | 53655064500 | 223000 | 223500 | 223500 | 223000 | 200 |
| 578 | 20250221 | 094500 | 53610429500 | 223000 | 223000 | 223500 | 223000 | 635 |
| 579 | 20250221 | 094400 | 53468677500 | 223500 | 223000 | 223500 | 223000 | 566 |
| 580 | 20250221 | 094300 | 53342443000 | 223500 | 223000 | 223500 | 222500 | 475 |
| 581 | 20250221 | 094200 | 53236466500 | 223000 | 223000 | 223500 | 222500 | 2188 |
| 582 | 20250221 | 094100 | 52748491500 | 223000 | 222500 | 223500 | 222500 | 1356 |
| 583 | 20250221 | 094000 | 52446192000 | 223000 | 222500 | 223000 | 222500 | 1380 |
| 584 | 20250221 | 093900 | 52138476000 | 222500 | 222500 | 223000 | 222500 | 715 |
| 585 | 20250221 | 093800 | 51979227000 | 223000 | 223500 | 223500 | 222500 | 3331 |
| 586 | 20250221 | 093700 | 51236410500 | 223000 | 223000 | 223500 | 223000 | 416 |
| 587 | 20250221 | 093600 | 51143625000 | 223000 | 222500 | 223500 | 222500 | 2320 |
| 588 | 20250221 | 093500 | 50626267000 | 223000 | 223000 | 223500 | 222500 | 4310 |
| 589 | 20250221 | 093400 | 49665188500 | 223500 | 223000 | 223500 | 223000 | 1689 |
| 590 | 20250221 | 093300 | 49288469000 | 223000 | 223500 | 223500 | 223000 | 1592 |
| 591 | 20250221 | 093200 | 48933353000 | 223000 | 223500 | 223500 | 223000 | 1210 |
| 592 | 20250221 | 093100 | 48663401000 | 223000 | 223000 | 223500 | 223000 | 2968 |
| 593 | 20250221 | 093000 | 48001393500 | 223500 | 223000 | 223500 | 223000 | 1306 |
| 594 | 20250221 | 092900 | 47710020500 | 223500 | 223500 | 224000 | 223000 | 1320 |
| 595 | 20250221 | 092800 | 47415174000 | 224000 | 223500 | 224000 | 223500 | 1453 |
| 596 | 20250221 | 092700 | 47090410000 | 223500 | 223500 | 224000 | 223500 | 2784 |
| 597 | 20250221 | 092600 | 46468145500 | 223500 | 223500 | 224000 | 223000 | 4272 |
| 598 | 20250221 | 092500 | 45513233500 | 224000 | 223500 | 224000 | 223500 | 2836 |
| 599 | 20250221 | 092400 | 44879010000 | 223500 | 223500 | 224000 | 223500 | 1873 |
| 600 | 20250221 | 092300 | 44460290500 | 224000 | 224500 | 224500 | 223500 | 3465 |
| 601 | 20250221 | 092200 | 43683880500 | 224500 | 224000 | 224500 | 224000 | 3161 |
| 602 | 20250221 | 092100 | 42975459500 | 224500 | 224500 | 225000 | 224000 | 2821 |
| 603 | 20250221 | 092000 | 42342946000 | 225000 | 225500 | 225500 | 224500 | 9634 |
| 604 | 20250221 | 091900 | 40175201500 | 225500 | 225500 | 225500 | 225000 | 1409 |
| 605 | 20250221 | 091800 | 39857598500 | 225000 | 225500 | 225500 | 225000 | 1414 |
| 606 | 20250221 | 091700 | 39539069000 | 225500 | 225000 | 225500 | 225000 | 1597 |
| 607 | 20250221 | 091600 | 39179299500 | 225500 | 225000 | 225500 | 224500 | 3476 |
| 608 | 20250221 | 091500 | 38397099500 | 225000 | 225000 | 225000 | 224500 | 3035 |
| 609 | 20250221 | 091400 | 37714730000 | 225000 | 226500 | 226500 | 225000 | 18758 |
| 610 | 20250221 | 091300 | 33482079000 | 226500 | 226000 | 226500 | 226000 | 8257 |
| 611 | 20250221 | 091200 | 31612013000 | 226000 | 226000 | 226500 | 225500 | 8035 |
| 612 | 20250221 | 091100 | 29796147500 | 226000 | 226000 | 226000 | 225500 | 9413 |
| 613 | 20250221 | 091000 | 27668984000 | 225500 | 225000 | 226000 | 225000 | 9851 |
| 614 | 20250221 | 090900 | 25447193500 | 225000 | 225000 | 225500 | 224500 | 7150 |
| 615 | 20250221 | 090800 | 23838674000 | 225000 | 224500 | 225000 | 224500 | 7799 |
| 616 | 20250221 | 090700 | 22084078500 | 224500 | 224000 | 224500 | 224000 | 6042 |
| 617 | 20250221 | 090600 | 20727822000 | 224500 | 225000 | 225500 | 224000 | 26925 |
| 618 | 20250221 | 090500 | 14670123500 | 224500 | 223500 | 225000 | 223000 | 24489 |
| 619 | 20250221 | 090400 | 9182776500 | 223500 | 223000 | 223500 | 223000 | 1943 |
| 620 | 20250221 | 090300 | 8749020000 | 223500 | 223500 | 223500 | 223000 | 1825 |
| 621 | 20250221 | 090200 | 8341246000 | 223500 | 223000 | 224000 | 223000 | 7817 |
| 622 | 20250221 | 090100 | 6593961500 | 223500 | 222500 | 224000 | 222000 | 14248 |
| 623 | 20250221 | 090000 | 3412735500 | 222000 | 222500 | 223000 | 222000 | 15132 |