34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 184600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 15334 |
| 3 | 20250224 | 184500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 4 | 20250224 | 184400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 5 | 20250224 | 184300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 6 | 20250224 | 184200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 7 | 20250224 | 184100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 8 | 20250224 | 184000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 9 | 20250224 | 183900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 10 | 20250224 | 183800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 11 | 20250224 | 183700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 12 | 20250224 | 183600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 13 | 20250224 | 183500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 14 | 20250224 | 183400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 15 | 20250224 | 183300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 16 | 20250224 | 183200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 17 | 20250224 | 183100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 18 | 20250224 | 183000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 19 | 20250224 | 182900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 20 | 20250224 | 182800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 21 | 20250224 | 182700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 22 | 20250224 | 182600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 23 | 20250224 | 182500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 24 | 20250224 | 182400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 25 | 20250224 | 182300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 26 | 20250224 | 182200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 27 | 20250224 | 182100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 28 | 20250224 | 182000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 29 | 20250224 | 181900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 30 | 20250224 | 181800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 31 | 20250224 | 181700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 32 | 20250224 | 181600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 15334 |
| 33 | 20250224 | 181500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 34 | 20250224 | 181400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 35 | 20250224 | 181300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 36 | 20250224 | 181200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 37 | 20250224 | 181100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 38 | 20250224 | 181000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 39 | 20250224 | 180900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 40 | 20250224 | 180800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 41 | 20250224 | 180700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 42 | 20250224 | 180600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 43 | 20250224 | 180500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 44 | 20250224 | 180400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 45 | 20250224 | 180300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 46 | 20250224 | 180200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 47 | 20250224 | 180100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 48 | 20250224 | 180000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 49 | 20250224 | 175900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 50 | 20250224 | 175800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 51 | 20250224 | 175700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 52 | 20250224 | 175600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 53 | 20250224 | 175500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 54 | 20250224 | 175400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 55 | 20250224 | 175300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 56 | 20250224 | 175200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 57 | 20250224 | 175100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 58 | 20250224 | 175000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 59 | 20250224 | 174900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 60 | 20250224 | 174800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 61 | 20250224 | 174700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 62 | 20250224 | 174600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 15334 |
| 63 | 20250224 | 174500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 64 | 20250224 | 174400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 65 | 20250224 | 174300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 66 | 20250224 | 174200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 67 | 20250224 | 174100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 68 | 20250224 | 174000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 69 | 20250224 | 173900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 70 | 20250224 | 173800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 71 | 20250224 | 173700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 72 | 20250224 | 173600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 73 | 20250224 | 173500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 74 | 20250224 | 173400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 75 | 20250224 | 173300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 76 | 20250224 | 173200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 77 | 20250224 | 173100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 78 | 20250224 | 173000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 79 | 20250224 | 172900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 80 | 20250224 | 172800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 81 | 20250224 | 172700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 82 | 20250224 | 172600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 83 | 20250224 | 172500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 84 | 20250224 | 172400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 85 | 20250224 | 172300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 86 | 20250224 | 172200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 87 | 20250224 | 172100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 88 | 20250224 | 172000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 89 | 20250224 | 171900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 90 | 20250224 | 171800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 91 | 20250224 | 171700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 92 | 20250224 | 171600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 15334 |
| 93 | 20250224 | 171500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 94 | 20250224 | 171400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 95 | 20250224 | 171300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 96 | 20250224 | 171200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 97 | 20250224 | 171100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 98 | 20250224 | 171000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 99 | 20250224 | 170900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 100 | 20250224 | 170800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 101 | 20250224 | 170700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 102 | 20250224 | 170600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 103 | 20250224 | 170500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 104 | 20250224 | 170400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 105 | 20250224 | 170300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 106 | 20250224 | 170200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 107 | 20250224 | 170100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 108 | 20250224 | 170000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 109 | 20250224 | 165900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 110 | 20250224 | 165800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 111 | 20250224 | 165700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 112 | 20250224 | 165600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 113 | 20250224 | 165500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 114 | 20250224 | 165400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 115 | 20250224 | 165300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 116 | 20250224 | 165200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 117 | 20250224 | 165100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 118 | 20250224 | 165000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 119 | 20250224 | 164900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 120 | 20250224 | 164800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 121 | 20250224 | 164700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 122 | 20250224 | 164600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 15334 |
| 123 | 20250224 | 164500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 124 | 20250224 | 164400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 125 | 20250224 | 164300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 126 | 20250224 | 164200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 127 | 20250224 | 164100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 128 | 20250224 | 164000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 129 | 20250224 | 163900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 130 | 20250224 | 163800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 131 | 20250224 | 163700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 132 | 20250224 | 163600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 133 | 20250224 | 163500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 134 | 20250224 | 163400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 135 | 20250224 | 163300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 136 | 20250224 | 163200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 137 | 20250224 | 163100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 138 | 20250224 | 163000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 139 | 20250224 | 162900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 140 | 20250224 | 162800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 141 | 20250224 | 162700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 142 | 20250224 | 162600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 143 | 20250224 | 162500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 144 | 20250224 | 162400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 145 | 20250224 | 162300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 146 | 20250224 | 162200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 147 | 20250224 | 162100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 148 | 20250224 | 162000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 149 | 20250224 | 161900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 150 | 20250224 | 161800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 151 | 20250224 | 161700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 152 | 20250224 | 161600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 15334 |
| 153 | 20250224 | 161500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 154 | 20250224 | 161400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 155 | 20250224 | 161300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 156 | 20250224 | 161200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 157 | 20250224 | 161100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 158 | 20250224 | 161000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 159 | 20250224 | 160900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 160 | 20250224 | 160800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 161 | 20250224 | 160700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 162 | 20250224 | 160600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 163 | 20250224 | 160500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 164 | 20250224 | 160400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 165 | 20250224 | 160300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 166 | 20250224 | 160200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 167 | 20250224 | 160100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 168 | 20250224 | 160000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 169 | 20250224 | 155900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 170 | 20250224 | 155800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 171 | 20250224 | 155700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 172 | 20250224 | 155600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 173 | 20250224 | 155500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 174 | 20250224 | 155400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 175 | 20250224 | 155300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 176 | 20250224 | 155200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 177 | 20250224 | 155100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 178 | 20250224 | 155000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 179 | 20250224 | 154900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 180 | 20250224 | 154800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 181 | 20250224 | 154700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 182 | 20250224 | 154600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 15334 |
| 183 | 20250224 | 154500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 184 | 20250224 | 154400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 185 | 20250224 | 154300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 186 | 20250224 | 154200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 187 | 20250224 | 154100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 188 | 20250224 | 154000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 189 | 20250224 | 153900 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 190 | 20250224 | 153800 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 191 | 20250224 | 153700 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 192 | 20250224 | 153600 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 193 | 20250224 | 153500 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 194 | 20250224 | 153400 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 195 | 20250224 | 153300 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 196 | 20250224 | 153200 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 197 | 20250224 | 153100 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 198 | 20250224 | 153000 | 117625713000 | 281000 | 281000 | 281000 | 281000 | 15334 |
| 199 | 20250224 | 152900 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 200 | 20250224 | 152800 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 201 | 20250224 | 152700 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 202 | 20250224 | 152600 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 203 | 20250224 | 152500 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 204 | 20250224 | 152400 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 205 | 20250224 | 152300 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 206 | 20250224 | 152200 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 207 | 20250224 | 152100 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 208 | 20250224 | 152000 | 113316859000 | 281000 | 281000 | 281000 | 281000 | 0 |
| 209 | 20250224 | 151900 | 113316859000 | 281000 | 281500 | 281500 | 281000 | 555 |
| 210 | 20250224 | 151800 | 113160809500 | 281000 | 282000 | 282000 | 281000 | 1872 |
| 211 | 20250224 | 151700 | 112633950500 | 282000 | 282000 | 282000 | 281500 | 1363 |
| 212 | 20250224 | 151600 | 112250148500 | 282000 | 282000 | 282000 | 281500 | 767 |
| 213 | 20250224 | 151500 | 112033989000 | 282000 | 282000 | 282000 | 281500 | 1070 |
| 214 | 20250224 | 151400 | 111732566500 | 282000 | 281500 | 282000 | 281500 | 884 |
| 215 | 20250224 | 151300 | 111483655000 | 281500 | 282000 | 282000 | 281500 | 677 |
| 216 | 20250224 | 151200 | 111292953000 | 281500 | 282000 | 282000 | 281500 | 928 |
| 217 | 20250224 | 151100 | 111031328000 | 282000 | 281500 | 282000 | 281500 | 584 |
| 218 | 20250224 | 151000 | 110866739000 | 282000 | 282000 | 282000 | 281500 | 1203 |
| 219 | 20250224 | 150900 | 110527661500 | 282000 | 282000 | 282000 | 281500 | 1642 |
| 220 | 20250224 | 150800 | 110065322500 | 282000 | 281500 | 282000 | 281000 | 1680 |
| 221 | 20250224 | 150700 | 109592247000 | 281500 | 281500 | 281500 | 281000 | 456 |
| 222 | 20250224 | 150600 | 109463899000 | 281500 | 281500 | 281500 | 281000 | 1773 |
| 223 | 20250224 | 150500 | 108964833500 | 281500 | 281000 | 281500 | 280500 | 2890 |
| 224 | 20250224 | 150400 | 108152359500 | 281000 | 281000 | 281000 | 280500 | 842 |
| 225 | 20250224 | 150300 | 107915796500 | 280500 | 280500 | 281000 | 280000 | 3593 |
| 226 | 20250224 | 150200 | 106907527500 | 280500 | 280500 | 280500 | 280000 | 471 |
| 227 | 20250224 | 150100 | 106775488000 | 280500 | 280500 | 280500 | 280000 | 2994 |
| 228 | 20250224 | 150000 | 105935749500 | 280500 | 280500 | 280500 | 280000 | 526 |
| 229 | 20250224 | 145900 | 105788349500 | 280500 | 280000 | 280500 | 280000 | 318 |
| 230 | 20250224 | 145800 | 105699222000 | 280500 | 280000 | 280500 | 280000 | 355 |
| 231 | 20250224 | 145700 | 105599786500 | 280500 | 280500 | 280500 | 280000 | 369 |
| 232 | 20250224 | 145600 | 105496334000 | 280500 | 280500 | 280500 | 280000 | 365 |
| 233 | 20250224 | 145500 | 105394021500 | 280500 | 280500 | 280500 | 280000 | 401 |
| 234 | 20250224 | 145400 | 105281584500 | 280500 | 280500 | 280500 | 280000 | 384 |
| 235 | 20250224 | 145300 | 105173937500 | 280500 | 280500 | 280500 | 280000 | 500 |
| 236 | 20250224 | 145200 | 105033717000 | 280500 | 280500 | 280500 | 280000 | 490 |
| 237 | 20250224 | 145100 | 104896318500 | 280500 | 280500 | 280500 | 280000 | 727 |
| 238 | 20250224 | 145000 | 104692653000 | 280500 | 280500 | 280500 | 280000 | 361 |
| 239 | 20250224 | 144900 | 104591523000 | 280500 | 280500 | 280500 | 280000 | 143 |
| 240 | 20250224 | 144800 | 104551427000 | 280500 | 280500 | 280500 | 280000 | 367 |
| 241 | 20250224 | 144700 | 104448513500 | 280500 | 280500 | 280500 | 280000 | 268 |
| 242 | 20250224 | 144600 | 104373364500 | 280500 | 280500 | 280500 | 280000 | 347 |
| 243 | 20250224 | 144500 | 104276074500 | 280500 | 280500 | 280500 | 280000 | 415 |
| 244 | 20250224 | 144400 | 104159772000 | 280500 | 280500 | 280500 | 280000 | 133 |
| 245 | 20250224 | 144300 | 104122478500 | 280500 | 281000 | 281000 | 280000 | 359 |
| 246 | 20250224 | 144200 | 104021804000 | 281000 | 280500 | 281000 | 280500 | 718 |
| 247 | 20250224 | 144100 | 103820373000 | 281000 | 281000 | 281000 | 280500 | 511 |
| 248 | 20250224 | 144000 | 103676953500 | 281000 | 281000 | 281000 | 280500 | 138 |
| 249 | 20250224 | 143900 | 103638207000 | 281000 | 281000 | 281000 | 280500 | 220 |
| 250 | 20250224 | 143800 | 103576409000 | 281000 | 281000 | 281000 | 280500 | 129 |
| 251 | 20250224 | 143700 | 103540181500 | 281000 | 280500 | 281000 | 280500 | 244 |
| 252 | 20250224 | 143600 | 103471664000 | 281000 | 281000 | 281500 | 280500 | 1619 |
| 253 | 20250224 | 143500 | 103017227500 | 281000 | 281000 | 281000 | 280500 | 1458 |
| 254 | 20250224 | 143400 | 102607765000 | 281000 | 281000 | 281000 | 280500 | 277 |
| 255 | 20250224 | 143300 | 102529951000 | 281000 | 281000 | 281000 | 280500 | 276 |
| 256 | 20250224 | 143200 | 102452489000 | 281000 | 281000 | 281000 | 280500 | 136 |
| 257 | 20250224 | 143100 | 102414303500 | 280500 | 281000 | 281000 | 280500 | 153 |
| 258 | 20250224 | 143000 | 102371326500 | 281000 | 281000 | 281000 | 280500 | 494 |
| 259 | 20250224 | 142900 | 102232554000 | 281000 | 281000 | 281000 | 280500 | 279 |
| 260 | 20250224 | 142800 | 102154171000 | 281000 | 281000 | 281000 | 280500 | 182 |
| 261 | 20250224 | 142700 | 102103086500 | 281000 | 281000 | 281500 | 280000 | 3750 |
| 262 | 20250224 | 142600 | 101050639000 | 280500 | 281000 | 281000 | 280500 | 239 |
| 263 | 20250224 | 142500 | 100983552500 | 281000 | 281000 | 281000 | 280500 | 149 |
| 264 | 20250224 | 142400 | 100941718000 | 280500 | 280500 | 281000 | 280500 | 252 |
| 265 | 20250224 | 142300 | 100870961500 | 281000 | 281000 | 281000 | 280000 | 393 |
| 266 | 20250224 | 142200 | 100760747500 | 280500 | 280500 | 281000 | 280000 | 141 |
| 267 | 20250224 | 142100 | 100721214500 | 280500 | 281000 | 281500 | 280000 | 2243 |
| 268 | 20250224 | 142000 | 100092504500 | 281000 | 281000 | 281500 | 280500 | 395 |
| 269 | 20250224 | 141900 | 99981529500 | 281000 | 281000 | 281000 | 280500 | 184 |
| 270 | 20250224 | 141800 | 99929855000 | 281000 | 280500 | 281000 | 280000 | 577 |
| 271 | 20250224 | 141700 | 99767876500 | 280500 | 280500 | 281000 | 280000 | 186 |
| 272 | 20250224 | 141600 | 99715708500 | 280500 | 281000 | 281000 | 280000 | 998 |
| 273 | 20250224 | 141500 | 99435774500 | 281000 | 280000 | 281000 | 280000 | 320 |
| 274 | 20250224 | 141400 | 99345961500 | 280500 | 281000 | 281000 | 280000 | 537 |
| 275 | 20250224 | 141300 | 99195426000 | 281000 | 280500 | 281000 | 280000 | 377 |
| 276 | 20250224 | 141200 | 99089657000 | 280500 | 280500 | 281000 | 280000 | 528 |
| 277 | 20250224 | 141100 | 98941554000 | 280500 | 280500 | 281000 | 280000 | 362 |
| 278 | 20250224 | 141000 | 98840019000 | 280500 | 281000 | 281000 | 280000 | 284 |
| 279 | 20250224 | 140900 | 98760418000 | 281000 | 281000 | 281000 | 280000 | 1266 |
| 280 | 20250224 | 140800 | 98405414000 | 281000 | 281000 | 281000 | 280500 | 134 |
| 281 | 20250224 | 140700 | 98367790000 | 281000 | 281000 | 281000 | 280500 | 351 |
| 282 | 20250224 | 140600 | 98269295000 | 281000 | 281000 | 281000 | 280500 | 119 |
| 283 | 20250224 | 140500 | 98235880500 | 280500 | 281500 | 281500 | 280500 | 1098 |
| 284 | 20250224 | 140400 | 97927364500 | 281000 | 281000 | 281500 | 281000 | 210 |
| 285 | 20250224 | 140300 | 97868280000 | 281500 | 281500 | 281500 | 281000 | 223 |
| 286 | 20250224 | 140200 | 97805564000 | 281500 | 281500 | 281500 | 281000 | 107 |
| 287 | 20250224 | 140100 | 97775468000 | 281500 | 281500 | 281500 | 281000 | 174 |
| 288 | 20250224 | 140000 | 97726534000 | 281500 | 281500 | 281500 | 281000 | 127 |
| 289 | 20250224 | 135900 | 97690784500 | 281000 | 281500 | 281500 | 281000 | 109 |
| 290 | 20250224 | 135800 | 97660111000 | 281500 | 281000 | 281500 | 281000 | 184 |
| 291 | 20250224 | 135700 | 97608332500 | 281500 | 281000 | 281500 | 280500 | 202 |
| 292 | 20250224 | 135600 | 97551563500 | 281000 | 281000 | 281000 | 281000 | 192 |
| 293 | 20250224 | 135500 | 97497611500 | 281000 | 280500 | 281000 | 280500 | 131 |
| 294 | 20250224 | 135400 | 97460828500 | 280500 | 281000 | 281000 | 280500 | 80 |
| 295 | 20250224 | 135300 | 97438361000 | 280500 | 281000 | 281000 | 280500 | 1455 |
| 296 | 20250224 | 135200 | 97030005000 | 281500 | 281500 | 281500 | 281000 | 199 |
| 297 | 20250224 | 135100 | 96974053000 | 281500 | 281500 | 281500 | 281000 | 242 |
| 298 | 20250224 | 135000 | 96906026000 | 281000 | 281000 | 281500 | 281000 | 265 |
| 299 | 20250224 | 134900 | 96831504000 | 281500 | 281500 | 281500 | 281000 | 353 |
| 300 | 20250224 | 134800 | 96732208500 | 281500 | 281000 | 281500 | 281000 | 178 |
| 301 | 20250224 | 134700 | 96682161000 | 281000 | 281500 | 281500 | 281000 | 169 |
| 302 | 20250224 | 134600 | 96634644500 | 281500 | 281500 | 281500 | 281000 | 335 |
| 303 | 20250224 | 134500 | 96540481000 | 281500 | 282000 | 282000 | 281000 | 413 |
| 304 | 20250224 | 134400 | 96424273500 | 282000 | 281500 | 282000 | 281000 | 1398 |
| 305 | 20250224 | 134300 | 96030729000 | 281000 | 281000 | 281500 | 281000 | 283 |
| 306 | 20250224 | 134200 | 95951134000 | 281500 | 281500 | 281500 | 281000 | 399 |
| 307 | 20250224 | 134100 | 95838858000 | 281500 | 281000 | 281500 | 281000 | 380 |
| 308 | 20250224 | 134000 | 95732041500 | 281000 | 281000 | 281000 | 280500 | 420 |
| 309 | 20250224 | 133900 | 95614067500 | 281000 | 281000 | 281000 | 280500 | 175 |
| 310 | 20250224 | 133800 | 95564896000 | 281000 | 281000 | 281000 | 280500 | 477 |
| 311 | 20250224 | 133700 | 95430917500 | 281000 | 281000 | 281000 | 280500 | 243 |
| 312 | 20250224 | 133600 | 95362680000 | 281000 | 281000 | 281000 | 280500 | 387 |
| 313 | 20250224 | 133500 | 95254065500 | 281000 | 280500 | 281000 | 280500 | 186 |
| 314 | 20250224 | 133400 | 95201807500 | 281000 | 280500 | 281000 | 280000 | 726 |
| 315 | 20250224 | 133300 | 94998170000 | 280500 | 280500 | 280500 | 280000 | 308 |
| 316 | 20250224 | 133200 | 94911827500 | 280500 | 280500 | 280500 | 280000 | 276 |
| 317 | 20250224 | 133100 | 94834500500 | 280000 | 280500 | 280500 | 280000 | 438 |
| 318 | 20250224 | 133000 | 94711747000 | 280000 | 280500 | 280500 | 280000 | 431 |
| 319 | 20250224 | 132900 | 94590932500 | 280500 | 281000 | 281000 | 280000 | 5245 |
| 320 | 20250224 | 132800 | 93120226000 | 281000 | 281000 | 281500 | 280500 | 455 |
| 321 | 20250224 | 132700 | 92992438000 | 281000 | 281000 | 281500 | 280500 | 390 |
| 322 | 20250224 | 132600 | 92882883000 | 281000 | 281000 | 281000 | 280500 | 452 |
| 323 | 20250224 | 132500 | 92755895500 | 281000 | 281000 | 281000 | 280500 | 138 |
| 324 | 20250224 | 132400 | 92717140500 | 280500 | 281000 | 281000 | 280500 | 196 |
| 325 | 20250224 | 132300 | 92662066000 | 281000 | 281000 | 281000 | 280500 | 639 |
| 326 | 20250224 | 132200 | 92482606000 | 281000 | 281000 | 281000 | 280500 | 425 |
| 327 | 20250224 | 132100 | 92363339000 | 281000 | 281000 | 281000 | 280500 | 208 |
| 328 | 20250224 | 132000 | 92304937000 | 281000 | 281000 | 281000 | 280500 | 226 |
| 329 | 20250224 | 131900 | 92241504000 | 281000 | 281000 | 281000 | 280500 | 223 |
| 330 | 20250224 | 131800 | 92178907500 | 281000 | 281000 | 281500 | 280500 | 468 |
| 331 | 20250224 | 131700 | 92047466500 | 281000 | 281000 | 281000 | 280500 | 417 |
| 332 | 20250224 | 131600 | 91930377500 | 280500 | 281500 | 281500 | 280500 | 2598 |
| 333 | 20250224 | 131500 | 91200400000 | 281000 | 281500 | 281500 | 281000 | 203 |
| 334 | 20250224 | 131400 | 91143300500 | 281000 | 281000 | 281500 | 281000 | 87 |
| 335 | 20250224 | 131300 | 91118841000 | 281000 | 281000 | 281500 | 281000 | 212 |
| 336 | 20250224 | 131200 | 91059196000 | 281500 | 281500 | 281500 | 281000 | 140 |
| 337 | 20250224 | 131100 | 91019807500 | 281500 | 281500 | 281500 | 281000 | 385 |
| 338 | 20250224 | 131000 | 90911565000 | 281500 | 281500 | 281500 | 281000 | 133 |
| 339 | 20250224 | 130900 | 90874158500 | 281000 | 281500 | 281500 | 281000 | 239 |
| 340 | 20250224 | 130800 | 90806893500 | 281500 | 281500 | 281500 | 281000 | 95 |
| 341 | 20250224 | 130700 | 90780153500 | 281500 | 281000 | 281500 | 281000 | 186 |
| 342 | 20250224 | 130600 | 90727818000 | 281000 | 282000 | 282000 | 281000 | 3171 |
| 343 | 20250224 | 130500 | 89835711500 | 281500 | 282000 | 282000 | 281500 | 120 |
| 344 | 20250224 | 130400 | 89801892500 | 282000 | 282000 | 282000 | 281500 | 598 |
| 345 | 20250224 | 130300 | 89633330000 | 282000 | 282000 | 282000 | 281500 | 316 |
| 346 | 20250224 | 130200 | 89544309500 | 282000 | 282000 | 282000 | 281500 | 159 |
| 347 | 20250224 | 130100 | 89499530000 | 282000 | 282500 | 282500 | 281500 | 149 |
| 348 | 20250224 | 130000 | 89457480500 | 282500 | 281500 | 282500 | 281500 | 555 |
| 349 | 20250224 | 125900 | 89300962000 | 282000 | 282000 | 282500 | 281500 | 157 |
| 350 | 20250224 | 125800 | 89256679500 | 282000 | 282000 | 282500 | 281500 | 507 |
| 351 | 20250224 | 125700 | 89113703000 | 282000 | 282000 | 282500 | 281500 | 4048 |
| 352 | 20250224 | 125600 | 87972175000 | 282500 | 282000 | 282500 | 282000 | 144 |
| 353 | 20250224 | 125500 | 87931502000 | 282000 | 282500 | 283000 | 282000 | 195 |
| 354 | 20250224 | 125400 | 87876420000 | 282500 | 282500 | 283000 | 282000 | 978 |
| 355 | 20250224 | 125300 | 87600158000 | 282000 | 282500 | 282500 | 282000 | 175 |
| 356 | 20250224 | 125200 | 87550726000 | 282500 | 282500 | 282500 | 282000 | 254 |
| 357 | 20250224 | 125100 | 87479021000 | 282500 | 282500 | 282500 | 282000 | 687 |
| 358 | 20250224 | 125000 | 87284954500 | 282500 | 282500 | 283000 | 282000 | 1804 |
| 359 | 20250224 | 124900 | 86775726000 | 282500 | 282500 | 282500 | 282000 | 142 |
| 360 | 20250224 | 124800 | 86735622500 | 282500 | 282000 | 282500 | 282000 | 111 |
| 361 | 20250224 | 124700 | 86704292000 | 282500 | 282000 | 282500 | 282000 | 304 |
| 362 | 20250224 | 124600 | 86618430500 | 282500 | 282500 | 282500 | 282000 | 371 |
| 363 | 20250224 | 124500 | 86513649000 | 282500 | 282500 | 282500 | 282000 | 193 |
| 364 | 20250224 | 124400 | 86459135000 | 282500 | 282500 | 282500 | 282000 | 64 |
| 365 | 20250224 | 124300 | 86441065000 | 282500 | 282500 | 282500 | 282000 | 243 |
| 366 | 20250224 | 124200 | 86372475500 | 282500 | 282500 | 282500 | 282000 | 288 |
| 367 | 20250224 | 124100 | 86291170500 | 282000 | 282000 | 282500 | 282000 | 38 |
| 368 | 20250224 | 124000 | 86280444000 | 282500 | 282500 | 282500 | 282000 | 93 |
| 369 | 20250224 | 123900 | 86254180500 | 282000 | 282500 | 282500 | 282000 | 86 |
| 370 | 20250224 | 123800 | 86229893000 | 282500 | 282500 | 282500 | 282000 | 171 |
| 371 | 20250224 | 123700 | 86181641000 | 282000 | 282500 | 282500 | 282000 | 192 |
| 372 | 20250224 | 123600 | 86127433500 | 282500 | 282500 | 282500 | 282000 | 101 |
| 373 | 20250224 | 123500 | 86098904000 | 282500 | 283000 | 283000 | 282000 | 817 |
| 374 | 20250224 | 123400 | 85868030500 | 283000 | 283000 | 283000 | 282500 | 220 |
| 375 | 20250224 | 123300 | 85805857500 | 283000 | 283000 | 283000 | 282500 | 113 |
| 376 | 20250224 | 123200 | 85773904000 | 283000 | 282500 | 283000 | 282500 | 109 |
| 377 | 20250224 | 123100 | 85743072000 | 283000 | 283000 | 283000 | 282500 | 717 |
| 378 | 20250224 | 123000 | 85540481500 | 283000 | 283000 | 283000 | 282500 | 87 |
| 379 | 20250224 | 122900 | 85515865000 | 283000 | 283000 | 283000 | 282500 | 74 |
| 380 | 20250224 | 122800 | 85494924500 | 282500 | 283000 | 283000 | 282500 | 157 |
| 381 | 20250224 | 122700 | 85450512500 | 282500 | 282500 | 283500 | 282500 | 173 |
| 382 | 20250224 | 122600 | 85401561500 | 282500 | 283000 | 283000 | 282500 | 234 |
| 383 | 20250224 | 122500 | 85335345000 | 283000 | 283500 | 283500 | 282500 | 783 |
| 384 | 20250224 | 122400 | 85113685500 | 283500 | 283500 | 283500 | 283000 | 59 |
| 385 | 20250224 | 122300 | 85096963000 | 283500 | 283500 | 283500 | 283000 | 116 |
| 386 | 20250224 | 122200 | 85064082500 | 283500 | 283500 | 283500 | 283000 | 117 |
| 387 | 20250224 | 122100 | 85030921500 | 283500 | 283000 | 283500 | 283000 | 120 |
| 388 | 20250224 | 122000 | 84996910500 | 283500 | 283500 | 283500 | 283000 | 122 |
| 389 | 20250224 | 121900 | 84962341000 | 283000 | 283500 | 283500 | 283000 | 89 |
| 390 | 20250224 | 121800 | 84937115500 | 283500 | 284000 | 284000 | 282500 | 4124 |
| 391 | 20250224 | 121700 | 83767869500 | 284000 | 284000 | 284000 | 283500 | 1010 |
| 392 | 20250224 | 121600 | 83481215500 | 283500 | 283000 | 284000 | 283000 | 4295 |
| 393 | 20250224 | 121500 | 82263066000 | 283500 | 283000 | 283500 | 282500 | 2985 |
| 394 | 20250224 | 121400 | 81418027500 | 283000 | 283000 | 283000 | 282500 | 135 |
| 395 | 20250224 | 121300 | 81379846500 | 283000 | 283000 | 283000 | 282500 | 108 |
| 396 | 20250224 | 121200 | 81349290500 | 283000 | 283000 | 283000 | 282500 | 148 |
| 397 | 20250224 | 121100 | 81307425000 | 283000 | 283000 | 283000 | 282500 | 436 |
| 398 | 20250224 | 121000 | 81184189000 | 283000 | 283000 | 283000 | 282500 | 302 |
| 399 | 20250224 | 120900 | 81098745000 | 283000 | 283000 | 283000 | 282500 | 507 |
| 400 | 20250224 | 120800 | 80955267000 | 283000 | 283000 | 283000 | 282500 | 79 |
| 401 | 20250224 | 120700 | 80932912000 | 283000 | 282500 | 283000 | 282500 | 137 |
| 402 | 20250224 | 120600 | 80894143500 | 283000 | 282500 | 283000 | 282500 | 1107 |
| 403 | 20250224 | 120500 | 80580893500 | 283000 | 282500 | 283000 | 282000 | 2520 |
| 404 | 20250224 | 120400 | 79868776500 | 282000 | 282000 | 282500 | 282000 | 394 |
| 405 | 20250224 | 120300 | 79757476500 | 282500 | 282500 | 282500 | 282000 | 231 |
| 406 | 20250224 | 120200 | 79692222500 | 282500 | 282500 | 282500 | 282000 | 167 |
| 407 | 20250224 | 120100 | 79645047500 | 282500 | 282500 | 282500 | 282000 | 217 |
| 408 | 20250224 | 120000 | 79583763500 | 282500 | 282500 | 282500 | 282000 | 211 |
| 409 | 20250224 | 115900 | 79524175500 | 282500 | 282000 | 282500 | 282000 | 313 |
| 410 | 20250224 | 115800 | 79435782500 | 282500 | 282000 | 282500 | 282000 | 326 |
| 411 | 20250224 | 115700 | 79343752000 | 282500 | 282500 | 282500 | 282000 | 186 |
| 412 | 20250224 | 115600 | 79291215000 | 282000 | 282500 | 282500 | 282000 | 56 |
| 413 | 20250224 | 115500 | 79275404500 | 282500 | 282000 | 282500 | 282000 | 87 |
| 414 | 20250224 | 115400 | 79250829500 | 282500 | 282500 | 282500 | 282000 | 256 |
| 415 | 20250224 | 115300 | 79178601500 | 282000 | 281500 | 282500 | 281500 | 2284 |
| 416 | 20250224 | 115200 | 78534302000 | 281500 | 282000 | 282000 | 281500 | 82 |
| 417 | 20250224 | 115100 | 78511179000 | 282000 | 282000 | 282000 | 281500 | 344 |
| 418 | 20250224 | 115000 | 78414243000 | 282000 | 282000 | 282000 | 281500 | 169 |
| 419 | 20250224 | 114900 | 78366589000 | 282000 | 282000 | 282000 | 281500 | 192 |
| 420 | 20250224 | 114800 | 78312447500 | 282000 | 282000 | 282000 | 281500 | 105 |
| 421 | 20250224 | 114700 | 78282838000 | 282000 | 282000 | 282000 | 281500 | 654 |
| 422 | 20250224 | 114600 | 78098415500 | 282000 | 281500 | 282000 | 281500 | 1373 |
| 423 | 20250224 | 114500 | 77711292000 | 281500 | 281500 | 282000 | 281000 | 810 |
| 424 | 20250224 | 114400 | 77483165500 | 281000 | 281500 | 281500 | 281000 | 122 |
| 425 | 20250224 | 114300 | 77448858500 | 281500 | 281500 | 281500 | 281000 | 112 |
| 426 | 20250224 | 114200 | 77417331000 | 281500 | 281500 | 281500 | 281000 | 101 |
| 427 | 20250224 | 114100 | 77388909000 | 281000 | 281500 | 281500 | 281000 | 161 |
| 428 | 20250224 | 114000 | 77343619500 | 281000 | 281000 | 281500 | 281000 | 236 |
| 429 | 20250224 | 113900 | 77277238500 | 281500 | 281000 | 281500 | 281000 | 199 |
| 430 | 20250224 | 113800 | 77221251000 | 281000 | 281000 | 281500 | 281000 | 113 |
| 431 | 20250224 | 113700 | 77189475500 | 281500 | 281500 | 281500 | 281000 | 113 |
| 432 | 20250224 | 113600 | 77157687000 | 281500 | 281500 | 281500 | 281000 | 133 |
| 433 | 20250224 | 113500 | 77120252500 | 281500 | 281500 | 281500 | 281000 | 191 |
| 434 | 20250224 | 113400 | 77066521000 | 281500 | 281500 | 281500 | 281500 | 728 |
| 435 | 20250224 | 113300 | 76861589000 | 281500 | 281500 | 281500 | 281000 | 374 |
| 436 | 20250224 | 113200 | 76756347500 | 281000 | 281500 | 282000 | 281000 | 160 |
| 437 | 20250224 | 113100 | 76711320000 | 281500 | 281500 | 281500 | 281000 | 273 |
| 438 | 20250224 | 113000 | 76634538500 | 281000 | 281500 | 282000 | 281000 | 430 |
| 439 | 20250224 | 112900 | 76513458000 | 281500 | 281000 | 282000 | 281000 | 469 |
| 440 | 20250224 | 112800 | 76381376000 | 281000 | 281500 | 281500 | 281000 | 249 |
| 441 | 20250224 | 112700 | 76311316500 | 281500 | 281500 | 281500 | 281000 | 182 |
| 442 | 20250224 | 112600 | 76260099500 | 281500 | 281500 | 282000 | 281000 | 293 |
| 443 | 20250224 | 112500 | 76177620000 | 281500 | 281500 | 282000 | 281500 | 2533 |
| 444 | 20250224 | 112400 | 75464423500 | 281000 | 281000 | 281500 | 281000 | 136 |
| 445 | 20250224 | 112300 | 75426162500 | 281000 | 281500 | 281500 | 281000 | 295 |
| 446 | 20250224 | 112200 | 75343231500 | 281500 | 281500 | 281500 | 281000 | 119 |
| 447 | 20250224 | 112100 | 75309738000 | 281500 | 281500 | 282000 | 281000 | 261 |
| 448 | 20250224 | 112000 | 75236270000 | 281500 | 282000 | 282500 | 281500 | 1311 |
| 449 | 20250224 | 111900 | 74867130500 | 282000 | 282000 | 282500 | 281500 | 380 |
| 450 | 20250224 | 111800 | 74759934000 | 282000 | 282000 | 282000 | 281500 | 693 |
| 451 | 20250224 | 111700 | 74564535500 | 282000 | 281500 | 282000 | 281500 | 680 |
| 452 | 20250224 | 111600 | 74372786500 | 281500 | 282000 | 282000 | 281500 | 87 |
| 453 | 20250224 | 111500 | 74348267000 | 282000 | 281500 | 282000 | 281500 | 1349 |
| 454 | 20250224 | 111400 | 73968083500 | 281500 | 281500 | 281500 | 281000 | 375 |
| 455 | 20250224 | 111300 | 73862668000 | 281500 | 281500 | 281500 | 281000 | 443 |
| 456 | 20250224 | 111200 | 73738001500 | 281500 | 281500 | 281500 | 281000 | 315 |
| 457 | 20250224 | 111100 | 73649440500 | 281000 | 281500 | 281500 | 281000 | 426 |
| 458 | 20250224 | 111000 | 73529707500 | 281500 | 281500 | 281500 | 281000 | 138 |
| 459 | 20250224 | 110900 | 73490911500 | 281000 | 281500 | 281500 | 281000 | 324 |
| 460 | 20250224 | 110800 | 73399723000 | 281500 | 281000 | 281500 | 281000 | 282 |
| 461 | 20250224 | 110700 | 73320466000 | 281000 | 281000 | 281500 | 281000 | 1130 |
| 462 | 20250224 | 110600 | 73002857000 | 281000 | 281500 | 281500 | 281000 | 214 |
| 463 | 20250224 | 110500 | 72942650000 | 281000 | 281500 | 281500 | 281000 | 381 |
| 464 | 20250224 | 110400 | 72835495000 | 281000 | 281000 | 281500 | 281000 | 166 |
| 465 | 20250224 | 110300 | 72788814000 | 281000 | 281500 | 281500 | 281000 | 333 |
| 466 | 20250224 | 110200 | 72695222500 | 281000 | 281000 | 281500 | 281000 | 116 |
| 467 | 20250224 | 110100 | 72662584000 | 281500 | 280000 | 281500 | 280000 | 1948 |
| 468 | 20250224 | 110000 | 72116001500 | 280500 | 280000 | 280500 | 280000 | 580 |
| 469 | 20250224 | 105900 | 71953511500 | 280000 | 280500 | 280500 | 280000 | 391 |
| 470 | 20250224 | 105800 | 71843900000 | 280500 | 280000 | 280500 | 280000 | 293 |
| 471 | 20250224 | 105700 | 71761758000 | 280500 | 280500 | 280500 | 280000 | 1262 |
| 472 | 20250224 | 105600 | 71408183500 | 280500 | 280500 | 280500 | 280000 | 525 |
| 473 | 20250224 | 105500 | 71260934500 | 280500 | 280500 | 281000 | 280500 | 768 |
| 474 | 20250224 | 105400 | 71045245000 | 281000 | 281000 | 281000 | 280500 | 187 |
| 475 | 20250224 | 105300 | 70992712000 | 280500 | 280500 | 281000 | 280000 | 1194 |
| 476 | 20250224 | 105200 | 70658009500 | 280500 | 280500 | 281000 | 280000 | 4480 |
| 477 | 20250224 | 105100 | 69401553500 | 281000 | 281500 | 281500 | 280500 | 1486 |
| 478 | 20250224 | 105000 | 68984107000 | 281500 | 281500 | 282000 | 281000 | 2884 |
| 479 | 20250224 | 104900 | 68172347000 | 281500 | 282000 | 282000 | 281500 | 544 |
| 480 | 20250224 | 104800 | 68018983500 | 282000 | 282000 | 282000 | 281500 | 433 |
| 481 | 20250224 | 104700 | 67897071500 | 282000 | 281500 | 282000 | 281000 | 1196 |
| 482 | 20250224 | 104600 | 67560380000 | 281500 | 281500 | 281500 | 281000 | 145 |
| 483 | 20250224 | 104500 | 67519573000 | 281500 | 281500 | 281500 | 281000 | 288 |
| 484 | 20250224 | 104400 | 67438508000 | 281000 | 281000 | 281500 | 281000 | 671 |
| 485 | 20250224 | 104300 | 67249879000 | 281000 | 281500 | 281500 | 281000 | 269 |
| 486 | 20250224 | 104200 | 67174177000 | 281500 | 281500 | 281500 | 281000 | 290 |
| 487 | 20250224 | 104100 | 67092613500 | 281500 | 281500 | 281500 | 281000 | 870 |
| 488 | 20250224 | 104000 | 66847912500 | 281500 | 281500 | 281500 | 281000 | 284 |
| 489 | 20250224 | 103900 | 66768067000 | 281500 | 281500 | 281500 | 281000 | 994 |
| 490 | 20250224 | 103800 | 66488380500 | 281500 | 281500 | 281500 | 281000 | 983 |
| 491 | 20250224 | 103700 | 66212077000 | 281000 | 281000 | 281500 | 280500 | 929 |
| 492 | 20250224 | 103600 | 65950887500 | 281500 | 281000 | 281500 | 280500 | 693 |
| 493 | 20250224 | 103500 | 65756128500 | 281000 | 281000 | 281500 | 280500 | 233 |
| 494 | 20250224 | 103400 | 65690698500 | 281000 | 281500 | 281500 | 280500 | 1223 |
| 495 | 20250224 | 103300 | 65347022500 | 281500 | 281000 | 281500 | 280500 | 929 |
| 496 | 20250224 | 103200 | 65085762000 | 281000 | 281000 | 281000 | 280500 | 238 |
| 497 | 20250224 | 103100 | 65018903000 | 281000 | 281500 | 281500 | 280500 | 2044 |
| 498 | 20250224 | 103000 | 64444596500 | 281000 | 282000 | 282000 | 281000 | 869 |
| 499 | 20250224 | 102900 | 64199933000 | 281500 | 281500 | 282000 | 281000 | 1629 |
| 500 | 20250224 | 102800 | 63741396500 | 281000 | 281000 | 281500 | 281000 | 262 |
| 501 | 20250224 | 102700 | 63667738500 | 281000 | 281500 | 281500 | 281000 | 531 |
| 502 | 20250224 | 102600 | 63518395000 | 281500 | 281000 | 281500 | 280500 | 1725 |
| 503 | 20250224 | 102500 | 63033574500 | 281000 | 281000 | 281000 | 280500 | 355 |
| 504 | 20250224 | 102400 | 62933875000 | 281000 | 281500 | 281500 | 280500 | 1645 |
| 505 | 20250224 | 102300 | 62471676000 | 281000 | 281500 | 281500 | 281000 | 1016 |
| 506 | 20250224 | 102200 | 62186067500 | 281000 | 281000 | 281500 | 281000 | 361 |
| 507 | 20250224 | 102100 | 62084596500 | 281500 | 282000 | 282000 | 281000 | 3227 |
| 508 | 20250224 | 102000 | 61176500500 | 281500 | 282000 | 282000 | 281500 | 455 |
| 509 | 20250224 | 101900 | 61048391000 | 282000 | 283500 | 283500 | 281500 | 3400 |
| 510 | 20250224 | 101800 | 60089138500 | 283500 | 283000 | 283500 | 283000 | 603 |
| 511 | 20250224 | 101700 | 59918455000 | 283000 | 283500 | 283500 | 283000 | 924 |
| 512 | 20250224 | 101600 | 59656688000 | 283500 | 282500 | 283500 | 282500 | 697 |
| 513 | 20250224 | 101500 | 59459317500 | 283000 | 283000 | 283000 | 282500 | 231 |
| 514 | 20250224 | 101400 | 59393971500 | 283000 | 283000 | 283000 | 282500 | 273 |
| 515 | 20250224 | 101300 | 59316757500 | 283000 | 282500 | 283000 | 282500 | 310 |
| 516 | 20250224 | 101200 | 59229062000 | 283000 | 283000 | 283000 | 282500 | 1248 |
| 517 | 20250224 | 101100 | 58876338500 | 283000 | 283500 | 283500 | 283000 | 2149 |
| 518 | 20250224 | 101000 | 58267982000 | 283500 | 283500 | 283500 | 283000 | 607 |
| 519 | 20250224 | 100900 | 58095930000 | 283000 | 283000 | 283500 | 283000 | 349 |
| 520 | 20250224 | 100800 | 57997044500 | 283000 | 283500 | 283500 | 283000 | 1007 |
| 521 | 20250224 | 100700 | 57712040000 | 283500 | 283500 | 284000 | 283000 | 598 |
| 522 | 20250224 | 100600 | 57542544500 | 283500 | 283500 | 284000 | 283000 | 1703 |
| 523 | 20250224 | 100500 | 57059694500 | 283500 | 283500 | 284000 | 283000 | 750 |
| 524 | 20250224 | 100400 | 56847063000 | 283500 | 283500 | 283500 | 283000 | 541 |
| 525 | 20250224 | 100300 | 56693708500 | 283500 | 283500 | 284000 | 283000 | 776 |
| 526 | 20250224 | 100200 | 56473667000 | 283500 | 282500 | 284000 | 282000 | 5463 |
| 527 | 20250224 | 100100 | 54926768500 | 282500 | 282000 | 282500 | 281500 | 921 |
| 528 | 20250224 | 100000 | 54666888500 | 282000 | 282000 | 282500 | 281500 | 1446 |
| 529 | 20250224 | 095900 | 54259136000 | 282000 | 282000 | 282500 | 281500 | 2974 |
| 530 | 20250224 | 095800 | 53420533500 | 282000 | 281500 | 282500 | 281500 | 523 |
| 531 | 20250224 | 095700 | 53272957500 | 282500 | 281500 | 282500 | 281500 | 1250 |
| 532 | 20250224 | 095600 | 52920520500 | 281500 | 282000 | 282000 | 281500 | 464 |
| 533 | 20250224 | 095500 | 52789759000 | 282000 | 282000 | 282000 | 281500 | 308 |
| 534 | 20250224 | 095400 | 52702969000 | 282000 | 282000 | 282000 | 281500 | 551 |
| 535 | 20250224 | 095300 | 52547608000 | 281500 | 282000 | 282000 | 281500 | 991 |
| 536 | 20250224 | 095200 | 52268202500 | 282000 | 282000 | 282000 | 281500 | 442 |
| 537 | 20250224 | 095100 | 52143626500 | 282000 | 282500 | 282500 | 281500 | 1450 |
| 538 | 20250224 | 095000 | 51734645500 | 282500 | 283000 | 283500 | 282500 | 1798 |
| 539 | 20250224 | 094900 | 51225918000 | 283500 | 283000 | 284000 | 283000 | 1265 |
| 540 | 20250224 | 094800 | 50867246000 | 283500 | 284000 | 284500 | 283500 | 2012 |
| 541 | 20250224 | 094700 | 50296260000 | 284000 | 284000 | 284500 | 283500 | 6757 |
| 542 | 20250224 | 094600 | 48375781500 | 284000 | 283000 | 284000 | 282500 | 6362 |
| 543 | 20250224 | 094500 | 46573878000 | 282500 | 282500 | 283000 | 282000 | 962 |
| 544 | 20250224 | 094400 | 46301879500 | 282500 | 281500 | 282500 | 281000 | 2409 |
| 545 | 20250224 | 094300 | 45622925500 | 281000 | 281000 | 281500 | 281000 | 928 |
| 546 | 20250224 | 094200 | 45362109500 | 281000 | 281000 | 281500 | 281000 | 733 |
| 547 | 20250224 | 094100 | 45156002000 | 281500 | 281000 | 281500 | 281000 | 1375 |
| 548 | 20250224 | 094000 | 44769145500 | 281000 | 281500 | 281500 | 281000 | 408 |
| 549 | 20250224 | 093900 | 44654382500 | 281500 | 281500 | 282000 | 280500 | 3495 |
| 550 | 20250224 | 093800 | 43671638500 | 282000 | 280500 | 282000 | 280000 | 3929 |
| 551 | 20250224 | 093700 | 42568530500 | 280500 | 280000 | 280500 | 280000 | 1344 |
| 552 | 20250224 | 093600 | 42192082500 | 280000 | 280500 | 281000 | 280000 | 3109 |
| 553 | 20250224 | 093500 | 41320834000 | 280500 | 282000 | 282000 | 280500 | 4119 |
| 554 | 20250224 | 093400 | 40162532500 | 282000 | 282500 | 282500 | 281500 | 2947 |
| 555 | 20250224 | 093300 | 39331339500 | 282500 | 282500 | 282500 | 282000 | 2932 |
| 556 | 20250224 | 093200 | 38503768500 | 282500 | 283000 | 283000 | 282000 | 2594 |
| 557 | 20250224 | 093100 | 37770527500 | 283000 | 282500 | 283000 | 282000 | 1414 |
| 558 | 20250224 | 093000 | 37371014500 | 282000 | 282000 | 283000 | 282000 | 1554 |
| 559 | 20250224 | 092900 | 36932131500 | 282500 | 283500 | 283500 | 282000 | 5738 |
| 560 | 20250224 | 092800 | 35309507500 | 283500 | 283500 | 283500 | 283000 | 937 |
| 561 | 20250224 | 092700 | 35043962000 | 283500 | 284000 | 284500 | 283000 | 5790 |
| 562 | 20250224 | 092600 | 33400898500 | 284000 | 283500 | 284500 | 283000 | 2133 |
| 563 | 20250224 | 092500 | 32795220000 | 283500 | 283500 | 284000 | 283000 | 1943 |
| 564 | 20250224 | 092400 | 32244336000 | 283500 | 283000 | 283500 | 283000 | 1476 |
| 565 | 20250224 | 092300 | 31826027000 | 283500 | 282500 | 283500 | 282500 | 2360 |
| 566 | 20250224 | 092200 | 31158088000 | 283000 | 282500 | 283500 | 282500 | 3092 |
| 567 | 20250224 | 092100 | 30283023500 | 282500 | 284000 | 284000 | 282000 | 5260 |
| 568 | 20250224 | 092000 | 28794073500 | 284000 | 283000 | 284500 | 283000 | 9493 |
| 569 | 20250224 | 091900 | 26103348000 | 283000 | 281500 | 283000 | 281000 | 4609 |
| 570 | 20250224 | 091800 | 24803145500 | 281000 | 281500 | 281500 | 281000 | 779 |
| 571 | 20250224 | 091700 | 24584059000 | 281500 | 281000 | 281500 | 281000 | 1195 |
| 572 | 20250224 | 091600 | 24248010000 | 281000 | 281000 | 281500 | 280500 | 2685 |
| 573 | 20250224 | 091500 | 23492751000 | 281500 | 280000 | 282000 | 280000 | 2771 |
| 574 | 20250224 | 091400 | 22713868000 | 280000 | 280000 | 281000 | 280000 | 5481 |
| 575 | 20250224 | 091300 | 21178188500 | 280500 | 281000 | 281000 | 280500 | 2437 |
| 576 | 20250224 | 091200 | 20494424500 | 281000 | 281000 | 281000 | 280500 | 910 |
| 577 | 20250224 | 091100 | 20238920000 | 281000 | 279000 | 281000 | 279000 | 3189 |
| 578 | 20250224 | 091000 | 19345585500 | 279500 | 279500 | 280000 | 278500 | 9519 |
| 579 | 20250224 | 090900 | 16687414500 | 279000 | 279500 | 280000 | 279000 | 5018 |
| 580 | 20250224 | 090800 | 15286897000 | 280000 | 280000 | 280500 | 279500 | 3697 |
| 581 | 20250224 | 090700 | 14252229000 | 280500 | 280500 | 280500 | 280000 | 3882 |
| 582 | 20250224 | 090600 | 13164673000 | 280000 | 281000 | 281500 | 280000 | 4354 |
| 583 | 20250224 | 090500 | 11943393500 | 281000 | 280500 | 281500 | 280000 | 2732 |
| 584 | 20250224 | 090400 | 11176104000 | 280000 | 280500 | 281500 | 280000 | 3293 |
| 585 | 20250224 | 090300 | 10251851000 | 280500 | 281500 | 281500 | 280000 | 3437 |
| 586 | 20250224 | 090200 | 9286382000 | 281500 | 281500 | 283000 | 280500 | 6803 |
| 587 | 20250224 | 090100 | 7368058500 | 280500 | 281000 | 282000 | 280000 | 5138 |
| 588 | 20250224 | 090000 | 5926130500 | 281000 | 281000 | 282000 | 279000 | 20135 |