35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 184900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 19276 |
| 3 | 20250225 | 184800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 4 | 20250225 | 184700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 5 | 20250225 | 184600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 6 | 20250225 | 184500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 7 | 20250225 | 184400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 8 | 20250225 | 184300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 9 | 20250225 | 184200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 10 | 20250225 | 184100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 11 | 20250225 | 184000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 12 | 20250225 | 183900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 13 | 20250225 | 183800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 14 | 20250225 | 183700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 15 | 20250225 | 183600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 16 | 20250225 | 183500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 17 | 20250225 | 183400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 18 | 20250225 | 183300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 19 | 20250225 | 183200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 20 | 20250225 | 183100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 21 | 20250225 | 183000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 22 | 20250225 | 182900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 23 | 20250225 | 182800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 24 | 20250225 | 182700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 25 | 20250225 | 182600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 26 | 20250225 | 182500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 27 | 20250225 | 182400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 28 | 20250225 | 182300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 29 | 20250225 | 182200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 30 | 20250225 | 182100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 31 | 20250225 | 182000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 32 | 20250225 | 181900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 19276 |
| 33 | 20250225 | 181800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 34 | 20250225 | 181700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 35 | 20250225 | 181600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 36 | 20250225 | 181500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 37 | 20250225 | 181400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 38 | 20250225 | 181300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 39 | 20250225 | 181200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 40 | 20250225 | 181100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 41 | 20250225 | 181000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 42 | 20250225 | 180900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 43 | 20250225 | 180800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 44 | 20250225 | 180700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 45 | 20250225 | 180600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 46 | 20250225 | 180500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 47 | 20250225 | 180400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 48 | 20250225 | 180300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 49 | 20250225 | 180200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 50 | 20250225 | 180100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 51 | 20250225 | 180000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 52 | 20250225 | 175900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 53 | 20250225 | 175800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 54 | 20250225 | 175700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 55 | 20250225 | 175600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 56 | 20250225 | 175500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 57 | 20250225 | 175400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 58 | 20250225 | 175300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 59 | 20250225 | 175200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 60 | 20250225 | 175100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 61 | 20250225 | 175000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 62 | 20250225 | 174900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 19276 |
| 63 | 20250225 | 174800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 64 | 20250225 | 174700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 65 | 20250225 | 174600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 66 | 20250225 | 174500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 67 | 20250225 | 174400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 68 | 20250225 | 174300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 69 | 20250225 | 174200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 70 | 20250225 | 174100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 71 | 20250225 | 174000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 72 | 20250225 | 173900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 73 | 20250225 | 173800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 74 | 20250225 | 173700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 75 | 20250225 | 173600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 76 | 20250225 | 173500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 77 | 20250225 | 173400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 78 | 20250225 | 173300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 79 | 20250225 | 173200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 80 | 20250225 | 173100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 81 | 20250225 | 173000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 82 | 20250225 | 172900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 83 | 20250225 | 172800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 84 | 20250225 | 172700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 85 | 20250225 | 172600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 86 | 20250225 | 172500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 87 | 20250225 | 172400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 88 | 20250225 | 172300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 89 | 20250225 | 172200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 90 | 20250225 | 172100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 91 | 20250225 | 172000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 92 | 20250225 | 171900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 19276 |
| 93 | 20250225 | 171800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 94 | 20250225 | 171700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 95 | 20250225 | 171600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 96 | 20250225 | 171500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 97 | 20250225 | 171400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 98 | 20250225 | 171300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 99 | 20250225 | 171200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 100 | 20250225 | 171100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 101 | 20250225 | 171000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 102 | 20250225 | 170900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 103 | 20250225 | 170800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 104 | 20250225 | 170700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 105 | 20250225 | 170600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 106 | 20250225 | 170500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 107 | 20250225 | 170400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 108 | 20250225 | 170300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 109 | 20250225 | 170200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 110 | 20250225 | 170100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 111 | 20250225 | 170000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 112 | 20250225 | 165900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 113 | 20250225 | 165800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 114 | 20250225 | 165700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 115 | 20250225 | 165600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 116 | 20250225 | 165500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 117 | 20250225 | 165400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 118 | 20250225 | 165300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 119 | 20250225 | 165200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 120 | 20250225 | 165100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 121 | 20250225 | 165000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 122 | 20250225 | 164900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 19276 |
| 123 | 20250225 | 164800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 124 | 20250225 | 164700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 125 | 20250225 | 164600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 126 | 20250225 | 164500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 127 | 20250225 | 164400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 128 | 20250225 | 164300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 129 | 20250225 | 164200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 130 | 20250225 | 164100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 131 | 20250225 | 164000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 132 | 20250225 | 163900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 133 | 20250225 | 163800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 134 | 20250225 | 163700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 135 | 20250225 | 163600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 136 | 20250225 | 163500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 137 | 20250225 | 163400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 138 | 20250225 | 163300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 139 | 20250225 | 163200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 140 | 20250225 | 163100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 141 | 20250225 | 163000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 142 | 20250225 | 162900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 143 | 20250225 | 162800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 144 | 20250225 | 162700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 145 | 20250225 | 162600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 146 | 20250225 | 162500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 147 | 20250225 | 162400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 148 | 20250225 | 162300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 149 | 20250225 | 162200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 150 | 20250225 | 162100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 151 | 20250225 | 162000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 152 | 20250225 | 161900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 19276 |
| 153 | 20250225 | 161800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 154 | 20250225 | 161700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 155 | 20250225 | 161600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 156 | 20250225 | 161500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 157 | 20250225 | 161400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 158 | 20250225 | 161300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 159 | 20250225 | 161200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 160 | 20250225 | 161100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 161 | 20250225 | 161000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 162 | 20250225 | 160900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 163 | 20250225 | 160800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 164 | 20250225 | 160700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 165 | 20250225 | 160600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 166 | 20250225 | 160500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 167 | 20250225 | 160400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 168 | 20250225 | 160300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 169 | 20250225 | 160200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 170 | 20250225 | 160100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 171 | 20250225 | 160000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 172 | 20250225 | 155900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 173 | 20250225 | 155800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 174 | 20250225 | 155700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 175 | 20250225 | 155600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 176 | 20250225 | 155500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 177 | 20250225 | 155400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 178 | 20250225 | 155300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 179 | 20250225 | 155200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 180 | 20250225 | 155100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 181 | 20250225 | 155000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 182 | 20250225 | 154900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 19276 |
| 183 | 20250225 | 154800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 184 | 20250225 | 154700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 185 | 20250225 | 154600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 186 | 20250225 | 154500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 187 | 20250225 | 154400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 188 | 20250225 | 154300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 189 | 20250225 | 154200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 190 | 20250225 | 154100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 191 | 20250225 | 154000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 192 | 20250225 | 153900 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 193 | 20250225 | 153800 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 194 | 20250225 | 153700 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 195 | 20250225 | 153600 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 196 | 20250225 | 153500 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 197 | 20250225 | 153400 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 198 | 20250225 | 153300 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 199 | 20250225 | 153200 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 200 | 20250225 | 153100 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 0 |
| 201 | 20250225 | 153000 | 135391858500 | 236500 | 236500 | 236500 | 236500 | 19276 |
| 202 | 20250225 | 152900 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 203 | 20250225 | 152800 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 204 | 20250225 | 152700 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 205 | 20250225 | 152600 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 206 | 20250225 | 152500 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 207 | 20250225 | 152400 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 208 | 20250225 | 152300 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 209 | 20250225 | 152200 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 210 | 20250225 | 152100 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 211 | 20250225 | 152000 | 130833084500 | 237000 | 237000 | 237000 | 237000 | 0 |
| 212 | 20250225 | 151900 | 130833084500 | 237000 | 237000 | 237000 | 236500 | 2582 |
| 213 | 20250225 | 151800 | 130221722500 | 237000 | 237000 | 237000 | 236500 | 620 |
| 214 | 20250225 | 151700 | 130074978500 | 236500 | 236500 | 237000 | 236500 | 947 |
| 215 | 20250225 | 151600 | 129850785000 | 236500 | 236500 | 237000 | 236500 | 2725 |
| 216 | 20250225 | 151500 | 129205287000 | 236500 | 236500 | 237000 | 236500 | 1905 |
| 217 | 20250225 | 151400 | 128754508500 | 237000 | 237000 | 237000 | 236500 | 483 |
| 218 | 20250225 | 151300 | 128640085000 | 237000 | 237000 | 237500 | 236500 | 772 |
| 219 | 20250225 | 151200 | 128457290500 | 237000 | 237000 | 237500 | 236500 | 1169 |
| 220 | 20250225 | 151100 | 128180232500 | 237000 | 236500 | 237000 | 236500 | 2274 |
| 221 | 20250225 | 151000 | 127641524500 | 237000 | 236500 | 237000 | 236500 | 637 |
| 222 | 20250225 | 150900 | 127490778000 | 236500 | 237000 | 237000 | 236500 | 559 |
| 223 | 20250225 | 150800 | 127358481000 | 237000 | 237000 | 237000 | 236500 | 580 |
| 224 | 20250225 | 150700 | 127221218500 | 237000 | 237000 | 237000 | 236500 | 592 |
| 225 | 20250225 | 150600 | 127081089500 | 237000 | 237000 | 237500 | 237000 | 3954 |
| 226 | 20250225 | 150500 | 126143990500 | 237000 | 237000 | 237500 | 237000 | 880 |
| 227 | 20250225 | 150400 | 125935391000 | 237000 | 237000 | 237500 | 237000 | 1164 |
| 228 | 20250225 | 150300 | 125659311500 | 237500 | 237500 | 237500 | 237000 | 1231 |
| 229 | 20250225 | 150200 | 125367090000 | 237500 | 237500 | 237500 | 237000 | 491 |
| 230 | 20250225 | 150100 | 125250589000 | 237500 | 237500 | 237500 | 237000 | 487 |
| 231 | 20250225 | 150000 | 125135049500 | 237500 | 238000 | 238000 | 237000 | 2276 |
| 232 | 20250225 | 145900 | 124594861000 | 238000 | 238000 | 238000 | 237500 | 1055 |
| 233 | 20250225 | 145800 | 124344114000 | 238000 | 238000 | 238000 | 237500 | 690 |
| 234 | 20250225 | 145700 | 124179956000 | 238000 | 237500 | 238000 | 237500 | 433 |
| 235 | 20250225 | 145600 | 124076912000 | 237500 | 237000 | 238000 | 237000 | 2248 |
| 236 | 20250225 | 145500 | 123542984000 | 237000 | 237500 | 237500 | 237000 | 145 |
| 237 | 20250225 | 145400 | 123508568500 | 237000 | 237500 | 237500 | 237000 | 354 |
| 238 | 20250225 | 145300 | 123424532000 | 237000 | 237500 | 237500 | 237000 | 406 |
| 239 | 20250225 | 145200 | 123328140500 | 237000 | 237500 | 237500 | 237000 | 268 |
| 240 | 20250225 | 145100 | 123264504000 | 237500 | 237500 | 237500 | 237000 | 314 |
| 241 | 20250225 | 145000 | 123189948000 | 237500 | 237000 | 237500 | 237000 | 917 |
| 242 | 20250225 | 144900 | 122972185000 | 237500 | 237000 | 237500 | 236500 | 2915 |
| 243 | 20250225 | 144800 | 122281353000 | 237000 | 237000 | 237000 | 236500 | 409 |
| 244 | 20250225 | 144700 | 122184517500 | 237000 | 236500 | 237000 | 236500 | 1383 |
| 245 | 20250225 | 144600 | 121856822500 | 237000 | 237500 | 237500 | 236500 | 2808 |
| 246 | 20250225 | 144500 | 121191798000 | 237500 | 237000 | 237500 | 237000 | 2302 |
| 247 | 20250225 | 144400 | 120646094000 | 237000 | 237000 | 237500 | 237000 | 557 |
| 248 | 20250225 | 144300 | 120513848500 | 237500 | 237500 | 237500 | 237000 | 310 |
| 249 | 20250225 | 144200 | 120440270000 | 237500 | 237000 | 237500 | 237000 | 147 |
| 250 | 20250225 | 144100 | 120405374500 | 237000 | 237500 | 237500 | 237000 | 405 |
| 251 | 20250225 | 144000 | 120309228000 | 237500 | 237000 | 237500 | 237000 | 313 |
| 252 | 20250225 | 143900 | 120234945500 | 237000 | 237500 | 237500 | 237000 | 522 |
| 253 | 20250225 | 143800 | 120110998000 | 237000 | 238000 | 238000 | 237000 | 226 |
| 254 | 20250225 | 143700 | 120057328000 | 238000 | 237000 | 238000 | 237000 | 1767 |
| 255 | 20250225 | 143600 | 119637803000 | 237000 | 237500 | 237500 | 237000 | 1501 |
| 256 | 20250225 | 143500 | 119282016000 | 237000 | 237000 | 237500 | 236500 | 4944 |
| 257 | 20250225 | 143400 | 118110205000 | 237500 | 237000 | 237500 | 237000 | 953 |
| 258 | 20250225 | 143300 | 117884247500 | 237000 | 238000 | 238000 | 237000 | 368 |
| 259 | 20250225 | 143200 | 117796899000 | 237500 | 238000 | 238000 | 237500 | 1850 |
| 260 | 20250225 | 143100 | 117357444000 | 238000 | 237500 | 238000 | 237500 | 703 |
| 261 | 20250225 | 143000 | 117190299500 | 238000 | 237500 | 238000 | 237500 | 221 |
| 262 | 20250225 | 142900 | 117137746000 | 238000 | 238000 | 238000 | 237500 | 197 |
| 263 | 20250225 | 142800 | 117090888000 | 238000 | 238000 | 238000 | 237500 | 856 |
| 264 | 20250225 | 142700 | 116887216500 | 237500 | 238000 | 238000 | 237500 | 295 |
| 265 | 20250225 | 142600 | 116817110000 | 238000 | 238000 | 238000 | 237500 | 254 |
| 266 | 20250225 | 142500 | 116756738000 | 238000 | 238000 | 238000 | 237500 | 185 |
| 267 | 20250225 | 142400 | 116712727000 | 238000 | 237500 | 238500 | 237500 | 762 |
| 268 | 20250225 | 142300 | 116531381500 | 237500 | 237500 | 238500 | 237500 | 1081 |
| 269 | 20250225 | 142200 | 116274084500 | 238000 | 238000 | 238500 | 237500 | 856 |
| 270 | 20250225 | 142100 | 116070335000 | 237500 | 237500 | 238000 | 237500 | 494 |
| 271 | 20250225 | 142000 | 115952872500 | 238000 | 238500 | 238500 | 237500 | 1329 |
| 272 | 20250225 | 141900 | 115636646000 | 238000 | 238000 | 238000 | 237500 | 2624 |
| 273 | 20250225 | 141800 | 115012290000 | 238000 | 237500 | 238000 | 237000 | 3053 |
| 274 | 20250225 | 141700 | 114287150000 | 237000 | 237500 | 237500 | 237000 | 609 |
| 275 | 20250225 | 141600 | 114142578000 | 237000 | 237000 | 237500 | 237000 | 763 |
| 276 | 20250225 | 141500 | 113961481000 | 237500 | 237500 | 237500 | 237000 | 429 |
| 277 | 20250225 | 141400 | 113859741000 | 237000 | 237000 | 237500 | 236500 | 2595 |
| 278 | 20250225 | 141300 | 113244756000 | 236500 | 237000 | 237500 | 236500 | 1702 |
| 279 | 20250225 | 141200 | 112841449500 | 236500 | 236500 | 237000 | 236500 | 2250 |
| 280 | 20250225 | 141100 | 112308557000 | 237000 | 236500 | 237000 | 236500 | 1243 |
| 281 | 20250225 | 141000 | 112014469500 | 236500 | 237500 | 237500 | 236500 | 1345 |
| 282 | 20250225 | 140900 | 111695689500 | 237000 | 237000 | 237500 | 236500 | 7090 |
| 283 | 20250225 | 140800 | 110015666500 | 237500 | 237500 | 237500 | 237000 | 934 |
| 284 | 20250225 | 140700 | 109794214000 | 237500 | 238500 | 238500 | 237000 | 16247 |
| 285 | 20250225 | 140600 | 105928903500 | 238500 | 238500 | 238500 | 238000 | 403 |
| 286 | 20250225 | 140500 | 105832919000 | 238500 | 238500 | 238500 | 238000 | 252 |
| 287 | 20250225 | 140400 | 105772901000 | 238000 | 238500 | 238500 | 238000 | 477 |
| 288 | 20250225 | 140300 | 105659314500 | 238500 | 238500 | 238500 | 238000 | 732 |
| 289 | 20250225 | 140200 | 105484867000 | 238000 | 238000 | 238500 | 238000 | 578 |
| 290 | 20250225 | 140100 | 105347228500 | 238500 | 238500 | 239000 | 238000 | 1189 |
| 291 | 20250225 | 140000 | 105063699000 | 238500 | 238500 | 238500 | 238000 | 524 |
| 292 | 20250225 | 135900 | 104938837000 | 238500 | 238500 | 238500 | 238000 | 783 |
| 293 | 20250225 | 135800 | 104752180500 | 238000 | 238500 | 238500 | 238000 | 565 |
| 294 | 20250225 | 135700 | 104617531500 | 238500 | 238500 | 238500 | 238000 | 511 |
| 295 | 20250225 | 135600 | 104495825000 | 238500 | 238000 | 238500 | 238000 | 372 |
| 296 | 20250225 | 135500 | 104407193500 | 238500 | 238500 | 239000 | 238000 | 824 |
| 297 | 20250225 | 135400 | 104210901000 | 238500 | 239000 | 239000 | 238000 | 1774 |
| 298 | 20250225 | 135300 | 103787708500 | 239000 | 239000 | 239500 | 238500 | 8917 |
| 299 | 20250225 | 135200 | 101658803500 | 239500 | 239000 | 239500 | 239000 | 221 |
| 300 | 20250225 | 135100 | 101605915000 | 239500 | 239000 | 239500 | 239000 | 199 |
| 301 | 20250225 | 135000 | 101558283000 | 239500 | 239000 | 239500 | 239000 | 145 |
| 302 | 20250225 | 134900 | 101523593500 | 239000 | 239500 | 239500 | 239000 | 179 |
| 303 | 20250225 | 134800 | 101480744500 | 239500 | 239000 | 239500 | 239000 | 247 |
| 304 | 20250225 | 134700 | 101421640000 | 239000 | 239000 | 239500 | 239000 | 917 |
| 305 | 20250225 | 134600 | 101202173500 | 239500 | 239500 | 239500 | 239000 | 697 |
| 306 | 20250225 | 134500 | 101035540500 | 239000 | 238500 | 239500 | 238500 | 1808 |
| 307 | 20250225 | 134400 | 100603424500 | 239000 | 239000 | 239000 | 238500 | 772 |
| 308 | 20250225 | 134300 | 100419092000 | 238500 | 238500 | 239000 | 238500 | 448 |
| 309 | 20250225 | 134200 | 100312153000 | 238500 | 239000 | 239000 | 238500 | 473 |
| 310 | 20250225 | 134100 | 100199176500 | 238500 | 239000 | 239000 | 238500 | 171 |
| 311 | 20250225 | 134000 | 100158320000 | 238500 | 238500 | 239000 | 238500 | 207 |
| 312 | 20250225 | 133900 | 100108867500 | 238500 | 239000 | 239000 | 238500 | 1135 |
| 313 | 20250225 | 133800 | 99837883000 | 239000 | 239000 | 239000 | 238500 | 239 |
| 314 | 20250225 | 133700 | 99780819500 | 239000 | 239000 | 239500 | 239000 | 355 |
| 315 | 20250225 | 133600 | 99695943500 | 238500 | 238500 | 239000 | 238500 | 1347 |
| 316 | 20250225 | 133500 | 99374048000 | 238500 | 238500 | 239000 | 238500 | 213 |
| 317 | 20250225 | 133400 | 99323175000 | 239000 | 239000 | 239000 | 238500 | 238 |
| 318 | 20250225 | 133300 | 99266327500 | 238500 | 239000 | 239500 | 238500 | 414 |
| 319 | 20250225 | 133200 | 99167422000 | 239500 | 239000 | 239500 | 239000 | 3038 |
| 320 | 20250225 | 133100 | 98441294500 | 239500 | 239000 | 239500 | 239000 | 226 |
| 321 | 20250225 | 133000 | 98387218000 | 239000 | 239500 | 239500 | 239000 | 292 |
| 322 | 20250225 | 132900 | 98317337000 | 239500 | 239500 | 240000 | 239000 | 1243 |
| 323 | 20250225 | 132800 | 98019626500 | 239500 | 240000 | 240000 | 239500 | 295 |
| 324 | 20250225 | 132700 | 97948918000 | 239500 | 239500 | 240000 | 239500 | 186 |
| 325 | 20250225 | 132600 | 97904310000 | 240000 | 239500 | 240000 | 239500 | 193 |
| 326 | 20250225 | 132500 | 97858027000 | 239500 | 239500 | 240000 | 239500 | 355 |
| 327 | 20250225 | 132400 | 97772956500 | 240000 | 239500 | 240000 | 239500 | 492 |
| 328 | 20250225 | 132300 | 97655049500 | 240000 | 240000 | 240000 | 239500 | 268 |
| 329 | 20250225 | 132200 | 97590805000 | 239500 | 239500 | 240000 | 239500 | 231 |
| 330 | 20250225 | 132100 | 97535421000 | 239500 | 239500 | 240000 | 239500 | 282 |
| 331 | 20250225 | 132000 | 97467828000 | 240000 | 240000 | 240000 | 239500 | 228 |
| 332 | 20250225 | 131900 | 97413159000 | 240000 | 240000 | 240000 | 239500 | 338 |
| 333 | 20250225 | 131800 | 97332134000 | 239500 | 239500 | 240000 | 239500 | 414 |
| 334 | 20250225 | 131700 | 97232913000 | 240000 | 239500 | 240000 | 239500 | 243 |
| 335 | 20250225 | 131600 | 97174648000 | 239500 | 239500 | 240000 | 239500 | 1007 |
| 336 | 20250225 | 131500 | 96933046500 | 240000 | 240000 | 240000 | 239500 | 387 |
| 337 | 20250225 | 131400 | 96840268000 | 240000 | 239000 | 240000 | 239000 | 239 |
| 338 | 20250225 | 131300 | 96783028000 | 239500 | 239500 | 240000 | 239000 | 475 |
| 339 | 20250225 | 131200 | 96669236500 | 239500 | 239000 | 240000 | 239000 | 1043 |
| 340 | 20250225 | 131100 | 96419371000 | 239500 | 239000 | 239500 | 239000 | 689 |
| 341 | 20250225 | 131000 | 96254570000 | 239500 | 239000 | 239500 | 239000 | 694 |
| 342 | 20250225 | 130900 | 96088462000 | 239000 | 239000 | 239500 | 239000 | 570 |
| 343 | 20250225 | 130800 | 95952020000 | 239000 | 239000 | 239500 | 239000 | 229 |
| 344 | 20250225 | 130700 | 95897245500 | 239000 | 239000 | 239500 | 239000 | 406 |
| 345 | 20250225 | 130600 | 95800113500 | 239500 | 239000 | 239500 | 239000 | 245 |
| 346 | 20250225 | 130500 | 95741514500 | 239500 | 239000 | 239500 | 239000 | 230 |
| 347 | 20250225 | 130400 | 95686509000 | 239500 | 239000 | 239500 | 239000 | 215 |
| 348 | 20250225 | 130300 | 95635081000 | 239000 | 239500 | 239500 | 239000 | 284 |
| 349 | 20250225 | 130200 | 95567158500 | 239000 | 239500 | 239500 | 239000 | 270 |
| 350 | 20250225 | 130100 | 95502586000 | 239500 | 239500 | 239500 | 239000 | 1761 |
| 351 | 20250225 | 130000 | 95081634500 | 239500 | 239000 | 239500 | 239000 | 210 |
| 352 | 20250225 | 125900 | 95031401000 | 239500 | 239000 | 239500 | 239000 | 4870 |
| 353 | 20250225 | 125800 | 93867319500 | 239500 | 239000 | 239500 | 239000 | 157 |
| 354 | 20250225 | 125700 | 93829748500 | 239000 | 239000 | 239500 | 239000 | 296 |
| 355 | 20250225 | 125600 | 93758972000 | 239500 | 239000 | 239500 | 239000 | 373 |
| 356 | 20250225 | 125500 | 93669707000 | 239000 | 239000 | 239500 | 239000 | 319 |
| 357 | 20250225 | 125400 | 93593394500 | 239000 | 239000 | 239500 | 239000 | 396 |
| 358 | 20250225 | 125300 | 93498694000 | 239000 | 239000 | 239500 | 239000 | 219 |
| 359 | 20250225 | 125200 | 93446319000 | 239500 | 239000 | 239500 | 239000 | 225 |
| 360 | 20250225 | 125100 | 93392481000 | 239000 | 239000 | 239500 | 239000 | 320 |
| 361 | 20250225 | 125000 | 93315961500 | 239000 | 239000 | 239500 | 239000 | 200 |
| 362 | 20250225 | 124900 | 93268130000 | 239500 | 239500 | 239500 | 239000 | 353 |
| 363 | 20250225 | 124800 | 93183663000 | 239500 | 239000 | 239500 | 239000 | 181 |
| 364 | 20250225 | 124700 | 93140357500 | 239500 | 239500 | 239500 | 239000 | 217 |
| 365 | 20250225 | 124600 | 93088440000 | 239500 | 239500 | 239500 | 239000 | 197 |
| 366 | 20250225 | 124500 | 93041309500 | 239500 | 239000 | 239500 | 239000 | 805 |
| 367 | 20250225 | 124400 | 92848772500 | 239000 | 239000 | 239500 | 239000 | 238 |
| 368 | 20250225 | 124300 | 92791856000 | 239000 | 239000 | 239500 | 239000 | 213 |
| 369 | 20250225 | 124200 | 92740891500 | 239000 | 239000 | 239500 | 239000 | 322 |
| 370 | 20250225 | 124100 | 92663832000 | 239500 | 239000 | 239500 | 239000 | 136 |
| 371 | 20250225 | 124000 | 92631316000 | 239000 | 239000 | 239500 | 239000 | 1317 |
| 372 | 20250225 | 123900 | 92316434500 | 239000 | 239500 | 239500 | 239000 | 369 |
| 373 | 20250225 | 123800 | 92228201500 | 239000 | 239000 | 239500 | 239000 | 497 |
| 374 | 20250225 | 123700 | 92109219000 | 239500 | 239500 | 239500 | 239000 | 308 |
| 375 | 20250225 | 123600 | 92035577000 | 239000 | 239000 | 239500 | 239000 | 581 |
| 376 | 20250225 | 123500 | 91896713000 | 239000 | 238500 | 239000 | 238500 | 1008 |
| 377 | 20250225 | 123400 | 91655841000 | 239000 | 238500 | 239000 | 238500 | 393 |
| 378 | 20250225 | 123300 | 91562052500 | 239000 | 239000 | 239000 | 238500 | 422 |
| 379 | 20250225 | 123200 | 91461270500 | 239000 | 239000 | 239000 | 238500 | 335 |
| 380 | 20250225 | 123100 | 91381314000 | 239000 | 238500 | 239000 | 238500 | 345 |
| 381 | 20250225 | 123000 | 91298982500 | 238500 | 239000 | 239500 | 238500 | 528 |
| 382 | 20250225 | 122900 | 91172800500 | 239500 | 239000 | 239500 | 238500 | 2352 |
| 383 | 20250225 | 122800 | 90610674000 | 239000 | 238500 | 239000 | 238500 | 690 |
| 384 | 20250225 | 122700 | 90445805000 | 238500 | 238500 | 239000 | 238500 | 233 |
| 385 | 20250225 | 122600 | 90390196500 | 238500 | 238500 | 239000 | 238500 | 599 |
| 386 | 20250225 | 122500 | 90247205000 | 238500 | 239000 | 239000 | 238500 | 1358 |
| 387 | 20250225 | 122400 | 89923261500 | 238500 | 239500 | 239500 | 238500 | 6511 |
| 388 | 20250225 | 122300 | 88367099000 | 239000 | 239000 | 239500 | 239000 | 367 |
| 389 | 20250225 | 122200 | 88279290500 | 239000 | 239000 | 239500 | 239000 | 692 |
| 390 | 20250225 | 122100 | 88113870000 | 239000 | 239000 | 239500 | 239000 | 448 |
| 391 | 20250225 | 122000 | 88006700500 | 239000 | 239500 | 239500 | 239000 | 528 |
| 392 | 20250225 | 121900 | 87880442500 | 239000 | 239500 | 240000 | 239000 | 1679 |
| 393 | 20250225 | 121800 | 87478338000 | 239500 | 239500 | 240000 | 239500 | 378 |
| 394 | 20250225 | 121700 | 87387737000 | 240000 | 239500 | 240000 | 239500 | 691 |
| 395 | 20250225 | 121600 | 87222204000 | 240000 | 240000 | 240000 | 239500 | 142 |
| 396 | 20250225 | 121500 | 87188150000 | 239500 | 239500 | 240000 | 239500 | 304 |
| 397 | 20250225 | 121400 | 87115310500 | 240000 | 239500 | 240000 | 239500 | 256 |
| 398 | 20250225 | 121300 | 87053954000 | 240000 | 240000 | 240000 | 239500 | 275 |
| 399 | 20250225 | 121200 | 86988049500 | 239500 | 240000 | 240000 | 239500 | 648 |
| 400 | 20250225 | 121100 | 86832814500 | 239500 | 240000 | 240000 | 239500 | 396 |
| 401 | 20250225 | 121000 | 86737878000 | 239500 | 240000 | 240000 | 239500 | 269 |
| 402 | 20250225 | 120900 | 86673408500 | 240000 | 239500 | 240000 | 239500 | 638 |
| 403 | 20250225 | 120800 | 86520562500 | 240000 | 240000 | 240000 | 239500 | 240 |
| 404 | 20250225 | 120700 | 86463049500 | 240000 | 239500 | 240000 | 239500 | 641 |
| 405 | 20250225 | 120600 | 86309488000 | 240000 | 239500 | 240000 | 239500 | 289 |
| 406 | 20250225 | 120500 | 86240176000 | 240000 | 239500 | 240000 | 239500 | 192 |
| 407 | 20250225 | 120400 | 86194118500 | 240000 | 240000 | 240000 | 239500 | 284 |
| 408 | 20250225 | 120300 | 86125987000 | 240000 | 239500 | 240000 | 239500 | 208 |
| 409 | 20250225 | 120200 | 86076103000 | 240000 | 240000 | 240000 | 239500 | 317 |
| 410 | 20250225 | 120100 | 86000051500 | 240000 | 240000 | 240000 | 239500 | 655 |
| 411 | 20250225 | 120000 | 85843021500 | 239500 | 240000 | 240000 | 239500 | 601 |
| 412 | 20250225 | 115900 | 85698936500 | 239500 | 239500 | 240000 | 239500 | 326 |
| 413 | 20250225 | 115800 | 85620749500 | 239500 | 240000 | 240000 | 239500 | 588 |
| 414 | 20250225 | 115700 | 85479657500 | 240000 | 240000 | 240000 | 239500 | 713 |
| 415 | 20250225 | 115600 | 85308584000 | 240000 | 239500 | 240000 | 239500 | 439 |
| 416 | 20250225 | 115500 | 85203397500 | 239500 | 239500 | 240000 | 239500 | 203 |
| 417 | 20250225 | 115400 | 85154729000 | 239500 | 239500 | 240000 | 239500 | 246 |
| 418 | 20250225 | 115300 | 85095771500 | 239500 | 240000 | 240000 | 239500 | 378 |
| 419 | 20250225 | 115200 | 85005108000 | 240000 | 239500 | 240000 | 239500 | 470 |
| 420 | 20250225 | 115100 | 84892497000 | 239500 | 240000 | 240000 | 239500 | 497 |
| 421 | 20250225 | 115000 | 84773407000 | 239500 | 240000 | 240000 | 239500 | 571 |
| 422 | 20250225 | 114900 | 84636599000 | 239500 | 240000 | 240000 | 239500 | 885 |
| 423 | 20250225 | 114800 | 84424545500 | 239500 | 239500 | 240000 | 239500 | 170 |
| 424 | 20250225 | 114700 | 84383793000 | 239500 | 239500 | 240000 | 239500 | 449 |
| 425 | 20250225 | 114600 | 84276205500 | 239500 | 240000 | 240000 | 239500 | 365 |
| 426 | 20250225 | 114500 | 84188704500 | 240000 | 240000 | 240000 | 239500 | 527 |
| 427 | 20250225 | 114400 | 84062471000 | 239500 | 240500 | 240500 | 239500 | 800 |
| 428 | 20250225 | 114300 | 83870825000 | 240000 | 240000 | 240500 | 239500 | 729 |
| 429 | 20250225 | 114200 | 83695831500 | 239500 | 240000 | 240000 | 239500 | 843 |
| 430 | 20250225 | 114100 | 83493570500 | 240000 | 240000 | 240000 | 239500 | 224 |
| 431 | 20250225 | 114000 | 83439874000 | 239500 | 239500 | 240000 | 239500 | 158 |
| 432 | 20250225 | 113900 | 83401962000 | 240000 | 240000 | 240500 | 240000 | 497 |
| 433 | 20250225 | 113800 | 83282649500 | 240500 | 240000 | 240500 | 240000 | 825 |
| 434 | 20250225 | 113700 | 83084619500 | 240000 | 240500 | 240500 | 240000 | 1756 |
| 435 | 20250225 | 113600 | 82663143000 | 240500 | 240500 | 240500 | 240000 | 149 |
| 436 | 20250225 | 113500 | 82627339500 | 240000 | 240000 | 240500 | 240000 | 79 |
| 437 | 20250225 | 113400 | 82608366500 | 240500 | 240500 | 240500 | 240000 | 1581 |
| 438 | 20250225 | 113300 | 82228269500 | 240500 | 240500 | 240500 | 240000 | 501 |
| 439 | 20250225 | 113200 | 82107813000 | 240500 | 240500 | 240500 | 240000 | 199 |
| 440 | 20250225 | 113100 | 82059960000 | 240500 | 240000 | 240500 | 239500 | 744 |
| 441 | 20250225 | 113000 | 81881142500 | 240000 | 240000 | 240500 | 240000 | 3647 |
| 442 | 20250225 | 112900 | 81005798500 | 240500 | 240500 | 240500 | 240000 | 1082 |
| 443 | 20250225 | 112800 | 80746079500 | 240500 | 240500 | 240500 | 240000 | 121 |
| 444 | 20250225 | 112700 | 80716990500 | 240500 | 240500 | 240500 | 240000 | 248 |
| 445 | 20250225 | 112600 | 80657401500 | 240500 | 240000 | 241000 | 240000 | 833 |
| 446 | 20250225 | 112500 | 80457067500 | 240000 | 240000 | 241000 | 240000 | 985 |
| 447 | 20250225 | 112400 | 80220310000 | 240500 | 240500 | 240500 | 240000 | 134 |
| 448 | 20250225 | 112300 | 80188124000 | 240500 | 240000 | 241000 | 240000 | 715 |
| 449 | 20250225 | 112200 | 80016205000 | 240500 | 240500 | 241000 | 240000 | 4605 |
| 450 | 20250225 | 112100 | 78908734000 | 240500 | 240500 | 240500 | 240000 | 179 |
| 451 | 20250225 | 112000 | 78865698500 | 240500 | 240000 | 240500 | 240000 | 403 |
| 452 | 20250225 | 111900 | 78768869500 | 240000 | 240000 | 240500 | 240000 | 389 |
| 453 | 20250225 | 111800 | 78675326000 | 240000 | 240500 | 240500 | 240000 | 56 |
| 454 | 20250225 | 111700 | 78661872000 | 240000 | 240500 | 241000 | 240000 | 2090 |
| 455 | 20250225 | 111600 | 78159239500 | 240500 | 241000 | 241000 | 240500 | 227 |
| 456 | 20250225 | 111500 | 78104586500 | 241000 | 241000 | 241000 | 240500 | 99 |
| 457 | 20250225 | 111400 | 78080729500 | 241000 | 241000 | 241000 | 240500 | 839 |
| 458 | 20250225 | 111300 | 77878538500 | 241000 | 240500 | 241000 | 240500 | 652 |
| 459 | 20250225 | 111200 | 77721411000 | 240500 | 241000 | 241000 | 240500 | 1209 |
| 460 | 20250225 | 111100 | 77430074500 | 241000 | 241000 | 241000 | 240500 | 245 |
| 461 | 20250225 | 111000 | 77371100500 | 240500 | 240500 | 240500 | 240000 | 806 |
| 462 | 20250225 | 110900 | 77177263000 | 240500 | 240500 | 240500 | 240000 | 292 |
| 463 | 20250225 | 110800 | 77107122000 | 240500 | 240500 | 241000 | 240000 | 558 |
| 464 | 20250225 | 110700 | 76972928000 | 240500 | 240000 | 241000 | 240000 | 4616 |
| 465 | 20250225 | 110600 | 75861873500 | 240000 | 240000 | 240500 | 240000 | 3283 |
| 466 | 20250225 | 110500 | 75073913000 | 240500 | 240000 | 240500 | 240000 | 1088 |
| 467 | 20250225 | 110400 | 74812782500 | 240000 | 240000 | 240500 | 240000 | 221 |
| 468 | 20250225 | 110300 | 74759726000 | 240000 | 240000 | 240500 | 240000 | 700 |
| 469 | 20250225 | 110200 | 74591721000 | 240500 | 240500 | 240500 | 240000 | 4057 |
| 470 | 20250225 | 110100 | 73618033000 | 240500 | 240500 | 240500 | 240000 | 595 |
| 471 | 20250225 | 110000 | 73475177500 | 240000 | 240500 | 240500 | 240000 | 524 |
| 472 | 20250225 | 105900 | 73349345500 | 240500 | 240000 | 240500 | 240000 | 350 |
| 473 | 20250225 | 105800 | 73265255500 | 240500 | 240000 | 240500 | 240000 | 590 |
| 474 | 20250225 | 105700 | 73123430500 | 240500 | 240000 | 240500 | 240000 | 802 |
| 475 | 20250225 | 105600 | 72930871000 | 240500 | 240000 | 240500 | 240000 | 487 |
| 476 | 20250225 | 105500 | 72813916000 | 240500 | 240000 | 240500 | 240000 | 260 |
| 477 | 20250225 | 105400 | 72751416500 | 240000 | 240500 | 240500 | 240000 | 191 |
| 478 | 20250225 | 105300 | 72705544500 | 240500 | 240000 | 240500 | 240000 | 274 |
| 479 | 20250225 | 105200 | 72639719500 | 240500 | 240500 | 240500 | 240000 | 395 |
| 480 | 20250225 | 105100 | 72544765000 | 240500 | 240500 | 241000 | 240000 | 1083 |
| 481 | 20250225 | 105000 | 72284312500 | 240500 | 240500 | 241000 | 240000 | 992 |
| 482 | 20250225 | 104900 | 72045724500 | 240500 | 240500 | 241000 | 240500 | 2306 |
| 483 | 20250225 | 104800 | 71491081000 | 240500 | 241000 | 241500 | 240500 | 1284 |
| 484 | 20250225 | 104700 | 71182213500 | 241000 | 241000 | 241000 | 240500 | 844 |
| 485 | 20250225 | 104600 | 70978845000 | 241000 | 241000 | 241000 | 240500 | 132 |
| 486 | 20250225 | 104500 | 70947077000 | 241000 | 240500 | 241000 | 240500 | 337 |
| 487 | 20250225 | 104400 | 70865878000 | 241000 | 241000 | 241000 | 240500 | 1251 |
| 488 | 20250225 | 104300 | 70564408500 | 241500 | 241500 | 241500 | 241000 | 263 |
| 489 | 20250225 | 104200 | 70500972500 | 241000 | 241000 | 241000 | 240500 | 842 |
| 490 | 20250225 | 104100 | 70298053000 | 240500 | 241000 | 241000 | 240500 | 1393 |
| 491 | 20250225 | 104000 | 69962556500 | 241000 | 240000 | 241000 | 240000 | 1682 |
| 492 | 20250225 | 103900 | 69557798500 | 240000 | 240000 | 240500 | 240000 | 168 |
| 493 | 20250225 | 103800 | 69517416500 | 240000 | 240500 | 241000 | 240000 | 1031 |
| 494 | 20250225 | 103700 | 69269464000 | 241000 | 240500 | 241000 | 240500 | 815 |
| 495 | 20250225 | 103600 | 69073451000 | 241000 | 240500 | 241000 | 240500 | 891 |
| 496 | 20250225 | 103500 | 68859052500 | 240500 | 240500 | 241000 | 240000 | 1404 |
| 497 | 20250225 | 103400 | 68521813000 | 241000 | 240000 | 241000 | 240000 | 858 |
| 498 | 20250225 | 103300 | 68315505000 | 240000 | 241000 | 241000 | 240000 | 903 |
| 499 | 20250225 | 103200 | 68098253000 | 240500 | 240500 | 241000 | 240500 | 795 |
| 500 | 20250225 | 103100 | 67907029500 | 240500 | 241500 | 241500 | 240000 | 5445 |
| 501 | 20250225 | 103000 | 66596641500 | 241000 | 241500 | 241500 | 241000 | 411 |
| 502 | 20250225 | 102900 | 66497560500 | 241000 | 240500 | 241000 | 240500 | 1559 |
| 503 | 20250225 | 102800 | 66121878000 | 241000 | 241000 | 241500 | 240500 | 925 |
| 504 | 20250225 | 102700 | 65898954500 | 241500 | 241000 | 241500 | 241000 | 303 |
| 505 | 20250225 | 102600 | 65825893500 | 241000 | 241000 | 241500 | 241000 | 252 |
| 506 | 20250225 | 102500 | 65765157500 | 241000 | 241500 | 241500 | 241000 | 1217 |
| 507 | 20250225 | 102400 | 65471787000 | 241500 | 241500 | 241500 | 241000 | 130 |
| 508 | 20250225 | 102300 | 65440426000 | 241000 | 241500 | 241500 | 241000 | 3152 |
| 509 | 20250225 | 102200 | 64680058000 | 241000 | 241500 | 242000 | 241000 | 517 |
| 510 | 20250225 | 102100 | 64555224500 | 241500 | 241000 | 242000 | 241000 | 606 |
| 511 | 20250225 | 102000 | 64408883000 | 241000 | 240500 | 241500 | 240500 | 1812 |
| 512 | 20250225 | 101900 | 63972227000 | 241000 | 240500 | 241000 | 240000 | 1592 |
| 513 | 20250225 | 101800 | 63589382500 | 240000 | 241000 | 241000 | 240000 | 1232 |
| 514 | 20250225 | 101700 | 63293280500 | 240500 | 240500 | 241000 | 240000 | 1280 |
| 515 | 20250225 | 101600 | 62985549000 | 240500 | 240500 | 240500 | 240000 | 325 |
| 516 | 20250225 | 101500 | 62907513000 | 240500 | 240000 | 240500 | 240000 | 608 |
| 517 | 20250225 | 101400 | 62761450500 | 240500 | 240500 | 240500 | 240000 | 1233 |
| 518 | 20250225 | 101300 | 62465446500 | 240000 | 240500 | 240500 | 240000 | 225 |
| 519 | 20250225 | 101200 | 62411410500 | 240500 | 240500 | 241000 | 240500 | 1622 |
| 520 | 20250225 | 101100 | 62021295500 | 241000 | 240500 | 241000 | 240500 | 321 |
| 521 | 20250225 | 101000 | 61944081500 | 240500 | 240500 | 240500 | 240000 | 753 |
| 522 | 20250225 | 100900 | 61763089000 | 240000 | 240000 | 240500 | 239500 | 12134 |
| 523 | 20250225 | 100800 | 58852837500 | 240500 | 240500 | 241000 | 240000 | 2291 |
| 524 | 20250225 | 100700 | 58301923500 | 240000 | 240500 | 240500 | 240000 | 816 |
| 525 | 20250225 | 100600 | 58105785500 | 240000 | 240000 | 240500 | 240000 | 1562 |
| 526 | 20250225 | 100500 | 57730816500 | 240000 | 240500 | 240500 | 240000 | 804 |
| 527 | 20250225 | 100400 | 57537756500 | 240500 | 240000 | 240500 | 240000 | 1576 |
| 528 | 20250225 | 100300 | 57159414500 | 240500 | 240500 | 240500 | 240000 | 1058 |
| 529 | 20250225 | 100200 | 56905107000 | 240000 | 240000 | 240500 | 240000 | 678 |
| 530 | 20250225 | 100100 | 56742176000 | 240000 | 240500 | 241000 | 240000 | 2423 |
| 531 | 20250225 | 100000 | 56159482500 | 240500 | 240500 | 241000 | 240000 | 1659 |
| 532 | 20250225 | 095900 | 55760714000 | 240000 | 241000 | 241000 | 240000 | 9493 |
| 533 | 20250225 | 095800 | 53478075000 | 240500 | 241500 | 241500 | 240500 | 7303 |
| 534 | 20250225 | 095700 | 51717764500 | 241500 | 241500 | 242000 | 241000 | 3189 |
| 535 | 20250225 | 095600 | 50947588500 | 242000 | 242000 | 242000 | 241500 | 220 |
| 536 | 20250225 | 095500 | 50894403500 | 242000 | 242500 | 242500 | 241500 | 2307 |
| 537 | 20250225 | 095400 | 50336247000 | 242500 | 243000 | 243000 | 242000 | 711 |
| 538 | 20250225 | 095300 | 50163806500 | 242500 | 242500 | 243000 | 242000 | 624 |
| 539 | 20250225 | 095200 | 50012459000 | 242500 | 242500 | 242500 | 242000 | 371 |
| 540 | 20250225 | 095100 | 49922619000 | 242500 | 242500 | 242500 | 242000 | 141 |
| 541 | 20250225 | 095000 | 49888461500 | 242000 | 243000 | 243500 | 242000 | 2085 |
| 542 | 20250225 | 094900 | 49382506500 | 243500 | 242500 | 243500 | 242500 | 1319 |
| 543 | 20250225 | 094800 | 49062184500 | 242500 | 243500 | 244000 | 242500 | 2970 |
| 544 | 20250225 | 094700 | 48340074000 | 243500 | 243500 | 243500 | 243000 | 1777 |
| 545 | 20250225 | 094600 | 47907457000 | 243000 | 243500 | 244000 | 243000 | 1499 |
| 546 | 20250225 | 094500 | 47542802500 | 243000 | 243500 | 244000 | 243000 | 2527 |
| 547 | 20250225 | 094400 | 46927623000 | 243000 | 243000 | 243500 | 242500 | 580 |
| 548 | 20250225 | 094300 | 46786651000 | 243000 | 242500 | 243000 | 242000 | 1246 |
| 549 | 20250225 | 094200 | 46484472000 | 242500 | 242000 | 242500 | 242000 | 917 |
| 550 | 20250225 | 094100 | 46262375500 | 242500 | 242500 | 242500 | 241500 | 1504 |
| 551 | 20250225 | 094000 | 45898410500 | 242500 | 242500 | 242500 | 242000 | 700 |
| 552 | 20250225 | 093900 | 45728964000 | 242000 | 242000 | 242000 | 241500 | 1874 |
| 553 | 20250225 | 093800 | 45275535000 | 242000 | 241500 | 242000 | 241500 | 1149 |
| 554 | 20250225 | 093700 | 44997763000 | 241500 | 241000 | 241500 | 241000 | 1183 |
| 555 | 20250225 | 093600 | 44712148000 | 241500 | 241500 | 242000 | 241000 | 2279 |
| 556 | 20250225 | 093500 | 44161964000 | 241500 | 242000 | 242500 | 241500 | 1324 |
| 557 | 20250225 | 093400 | 43841672500 | 242500 | 242000 | 242500 | 241000 | 1412 |
| 558 | 20250225 | 093300 | 43500549500 | 242000 | 241500 | 242000 | 241500 | 457 |
| 559 | 20250225 | 093200 | 43390104500 | 241500 | 241000 | 242000 | 240500 | 3379 |
| 560 | 20250225 | 093100 | 42575363500 | 241000 | 241000 | 241500 | 241000 | 4258 |
| 561 | 20250225 | 093000 | 41548959000 | 241500 | 242000 | 242000 | 241000 | 3120 |
| 562 | 20250225 | 092900 | 40795987500 | 242000 | 241500 | 242500 | 241500 | 2561 |
| 563 | 20250225 | 092800 | 40176583000 | 242000 | 243500 | 243500 | 241500 | 7102 |
| 564 | 20250225 | 092700 | 38455591000 | 243500 | 242500 | 243500 | 242000 | 2096 |
| 565 | 20250225 | 092600 | 37946631500 | 242500 | 242000 | 242500 | 241500 | 814 |
| 566 | 20250225 | 092500 | 37749613500 | 242000 | 241500 | 242000 | 241500 | 1171 |
| 567 | 20250225 | 092400 | 37466482500 | 241500 | 242000 | 242000 | 241500 | 906 |
| 568 | 20250225 | 092300 | 37247615000 | 241500 | 241500 | 241500 | 241000 | 1300 |
| 569 | 20250225 | 092200 | 36933781500 | 241500 | 242000 | 242000 | 240500 | 6017 |
| 570 | 20250225 | 092100 | 35482867500 | 242000 | 241500 | 242000 | 241500 | 2638 |
| 571 | 20250225 | 092000 | 34844794500 | 241500 | 241500 | 242000 | 241000 | 1912 |
| 572 | 20250225 | 091900 | 34383048500 | 241500 | 241000 | 241500 | 241000 | 1707 |
| 573 | 20250225 | 091800 | 33971007000 | 241000 | 241000 | 241500 | 241000 | 1527 |
| 574 | 20250225 | 091700 | 33602713500 | 241000 | 241000 | 241500 | 240500 | 6121 |
| 575 | 20250225 | 091600 | 32127278000 | 241000 | 242000 | 242000 | 241000 | 4088 |
| 576 | 20250225 | 091500 | 31140721000 | 241500 | 241500 | 242000 | 241500 | 2287 |
| 577 | 20250225 | 091400 | 30588225000 | 242000 | 242500 | 243000 | 241500 | 7944 |
| 578 | 20250225 | 091300 | 28665048500 | 242500 | 243000 | 243500 | 242000 | 5765 |
| 579 | 20250225 | 091200 | 27265805000 | 243000 | 243000 | 244000 | 242500 | 8031 |
| 580 | 20250225 | 091100 | 25313528000 | 243000 | 243500 | 244000 | 243000 | 4429 |
| 581 | 20250225 | 091000 | 24236795500 | 243500 | 244500 | 244500 | 243000 | 5543 |
| 582 | 20250225 | 090900 | 22886173500 | 244000 | 245000 | 246000 | 243500 | 4731 |
| 583 | 20250225 | 090800 | 21731008500 | 245500 | 246500 | 247000 | 244000 | 9662 |
| 584 | 20250225 | 090700 | 19363874000 | 246500 | 247500 | 247500 | 245500 | 18692 |
| 585 | 20250225 | 090600 | 14753531500 | 247500 | 245500 | 247500 | 245000 | 6941 |
| 586 | 20250225 | 090500 | 13040747500 | 245000 | 247000 | 247000 | 245000 | 7382 |
| 587 | 20250225 | 090400 | 11223205000 | 247000 | 246500 | 247500 | 246000 | 8738 |
| 588 | 20250225 | 090300 | 9067690500 | 246000 | 245000 | 246000 | 244500 | 4375 |
| 589 | 20250225 | 090200 | 7994128000 | 245000 | 244500 | 245500 | 244500 | 4011 |
| 590 | 20250225 | 090100 | 7011768000 | 245000 | 244000 | 245000 | 243500 | 5957 |
| 591 | 20250225 | 090000 | 5555499500 | 244000 | 243500 | 244500 | 242000 | 22215 |