34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 183200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 182444 |
| 3 | 20250224 | 183100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 4 | 20250224 | 183000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 5 | 20250224 | 182900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 6 | 20250224 | 182800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 7 | 20250224 | 182700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 8 | 20250224 | 182600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 9 | 20250224 | 182500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 10 | 20250224 | 182400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 11 | 20250224 | 182300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 12 | 20250224 | 182200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 13 | 20250224 | 182100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 14 | 20250224 | 182000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 15 | 20250224 | 181900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 16 | 20250224 | 181800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 17 | 20250224 | 181700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 18 | 20250224 | 181600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 19 | 20250224 | 181500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 20 | 20250224 | 181400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 21 | 20250224 | 181300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 22 | 20250224 | 181200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 23 | 20250224 | 181100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 24 | 20250224 | 181000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 25 | 20250224 | 180900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 26 | 20250224 | 180800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 27 | 20250224 | 180700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 28 | 20250224 | 180600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 29 | 20250224 | 180500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 30 | 20250224 | 180400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 31 | 20250224 | 180300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 32 | 20250224 | 180200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 182444 |
| 33 | 20250224 | 180100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 34 | 20250224 | 180000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 35 | 20250224 | 175900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 36 | 20250224 | 175800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 37 | 20250224 | 175700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 38 | 20250224 | 175600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 39 | 20250224 | 175500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 40 | 20250224 | 175400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 41 | 20250224 | 175300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 42 | 20250224 | 175200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 43 | 20250224 | 175100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 44 | 20250224 | 175000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 45 | 20250224 | 174900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 46 | 20250224 | 174800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 47 | 20250224 | 174700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 48 | 20250224 | 174600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 49 | 20250224 | 174500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 50 | 20250224 | 174400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 51 | 20250224 | 174300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 52 | 20250224 | 174200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 53 | 20250224 | 174100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 54 | 20250224 | 174000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 55 | 20250224 | 173900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 56 | 20250224 | 173800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 57 | 20250224 | 173700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 58 | 20250224 | 173600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 59 | 20250224 | 173500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 60 | 20250224 | 173400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 61 | 20250224 | 173300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 62 | 20250224 | 173200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 182444 |
| 63 | 20250224 | 173100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 64 | 20250224 | 173000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 65 | 20250224 | 172900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 66 | 20250224 | 172800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 67 | 20250224 | 172700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 68 | 20250224 | 172600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 69 | 20250224 | 172500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 70 | 20250224 | 172400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 71 | 20250224 | 172300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 72 | 20250224 | 172200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 73 | 20250224 | 172100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 74 | 20250224 | 172000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 75 | 20250224 | 171900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 76 | 20250224 | 171800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 77 | 20250224 | 171700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 78 | 20250224 | 171600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 79 | 20250224 | 171500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 80 | 20250224 | 171400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 81 | 20250224 | 171300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 82 | 20250224 | 171200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 83 | 20250224 | 171100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 84 | 20250224 | 171000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 85 | 20250224 | 170900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 86 | 20250224 | 170800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 87 | 20250224 | 170700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 88 | 20250224 | 170600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 89 | 20250224 | 170500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 90 | 20250224 | 170400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 91 | 20250224 | 170300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 92 | 20250224 | 170200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 182444 |
| 93 | 20250224 | 170100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 94 | 20250224 | 170000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 95 | 20250224 | 165900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 96 | 20250224 | 165800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 97 | 20250224 | 165700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 98 | 20250224 | 165600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 99 | 20250224 | 165500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 100 | 20250224 | 165400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 101 | 20250224 | 165300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 102 | 20250224 | 165200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 103 | 20250224 | 165100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 104 | 20250224 | 165000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 105 | 20250224 | 164900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 106 | 20250224 | 164800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 107 | 20250224 | 164700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 108 | 20250224 | 164600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 109 | 20250224 | 164500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 110 | 20250224 | 164400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 111 | 20250224 | 164300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 112 | 20250224 | 164200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 113 | 20250224 | 164100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 114 | 20250224 | 164000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 115 | 20250224 | 163900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 116 | 20250224 | 163800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 117 | 20250224 | 163700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 118 | 20250224 | 163600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 119 | 20250224 | 163500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 120 | 20250224 | 163400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 121 | 20250224 | 163300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 122 | 20250224 | 163200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 182444 |
| 123 | 20250224 | 163100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 124 | 20250224 | 163000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 125 | 20250224 | 162900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 126 | 20250224 | 162800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 127 | 20250224 | 162700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 128 | 20250224 | 162600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 129 | 20250224 | 162500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 130 | 20250224 | 162400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 131 | 20250224 | 162300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 132 | 20250224 | 162200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 133 | 20250224 | 162100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 134 | 20250224 | 162000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 135 | 20250224 | 161900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 136 | 20250224 | 161800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 137 | 20250224 | 161700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 138 | 20250224 | 161600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 139 | 20250224 | 161500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 140 | 20250224 | 161400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 141 | 20250224 | 161300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 142 | 20250224 | 161200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 143 | 20250224 | 161100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 144 | 20250224 | 161000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 145 | 20250224 | 160900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 146 | 20250224 | 160800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 147 | 20250224 | 160700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 148 | 20250224 | 160600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 149 | 20250224 | 160500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 150 | 20250224 | 160400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 151 | 20250224 | 160300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 152 | 20250224 | 160200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 182444 |
| 153 | 20250224 | 160100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 154 | 20250224 | 160000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 155 | 20250224 | 155900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 156 | 20250224 | 155800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 157 | 20250224 | 155700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 158 | 20250224 | 155600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 159 | 20250224 | 155500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 160 | 20250224 | 155400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 161 | 20250224 | 155300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 162 | 20250224 | 155200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 163 | 20250224 | 155100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 164 | 20250224 | 155000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 165 | 20250224 | 154900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 166 | 20250224 | 154800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 167 | 20250224 | 154700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 168 | 20250224 | 154600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 169 | 20250224 | 154500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 170 | 20250224 | 154400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 171 | 20250224 | 154300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 172 | 20250224 | 154200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 173 | 20250224 | 154100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 174 | 20250224 | 154000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 175 | 20250224 | 153900 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 176 | 20250224 | 153800 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 177 | 20250224 | 153700 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 178 | 20250224 | 153600 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 179 | 20250224 | 153500 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 180 | 20250224 | 153400 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 181 | 20250224 | 153300 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 182 | 20250224 | 153200 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 182444 |
| 183 | 20250224 | 153100 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 0 |
| 184 | 20250224 | 153000 | 618507671000 | 205000 | 205000 | 205000 | 205000 | 182444 |
| 185 | 20250224 | 152900 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 186 | 20250224 | 152800 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 187 | 20250224 | 152700 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 188 | 20250224 | 152600 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 189 | 20250224 | 152500 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 190 | 20250224 | 152400 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 191 | 20250224 | 152300 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 192 | 20250224 | 152200 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 193 | 20250224 | 152100 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 194 | 20250224 | 152000 | 581106651000 | 204000 | 204000 | 204000 | 204000 | 0 |
| 195 | 20250224 | 151900 | 581106651000 | 204000 | 204000 | 204500 | 203500 | 15399 |
| 196 | 20250224 | 151800 | 577963750000 | 204000 | 204000 | 204000 | 203500 | 6620 |
| 197 | 20250224 | 151700 | 576613500000 | 204000 | 203500 | 204000 | 203500 | 28100 |
| 198 | 20250224 | 151600 | 570884324000 | 203500 | 203500 | 204000 | 203500 | 3476 |
| 199 | 20250224 | 151500 | 570176257000 | 204000 | 203500 | 204000 | 203500 | 14690 |
| 200 | 20250224 | 151400 | 567185691500 | 203500 | 203500 | 204000 | 203500 | 8227 |
| 201 | 20250224 | 151300 | 565509697000 | 203500 | 203500 | 204000 | 203500 | 3977 |
| 202 | 20250224 | 151200 | 564699432500 | 203500 | 203500 | 204000 | 203500 | 5627 |
| 203 | 20250224 | 151100 | 563552518500 | 204000 | 203500 | 204000 | 203500 | 3473 |
| 204 | 20250224 | 151000 | 562844952000 | 203500 | 203500 | 204000 | 203500 | 3601 |
| 205 | 20250224 | 150900 | 562111479000 | 204000 | 203500 | 204000 | 203500 | 4335 |
| 206 | 20250224 | 150800 | 561228032000 | 204000 | 203500 | 204000 | 203500 | 4509 |
| 207 | 20250224 | 150700 | 560309866000 | 204000 | 204000 | 204000 | 203000 | 22260 |
| 208 | 20250224 | 150600 | 555779572000 | 203500 | 203500 | 204000 | 203500 | 27658 |
| 209 | 20250224 | 150500 | 550150693500 | 203500 | 203500 | 204000 | 203500 | 15041 |
| 210 | 20250224 | 150400 | 547088935500 | 203500 | 203500 | 204000 | 203500 | 3015 |
| 211 | 20250224 | 150300 | 546474519500 | 204000 | 203500 | 204000 | 203500 | 3902 |
| 212 | 20250224 | 150200 | 545679503000 | 203500 | 203500 | 204000 | 203500 | 3085 |
| 213 | 20250224 | 150100 | 545051016500 | 204000 | 203500 | 204000 | 203500 | 3745 |
| 214 | 20250224 | 150000 | 544287945000 | 203500 | 203500 | 204000 | 203500 | 6403 |
| 215 | 20250224 | 145900 | 542983713000 | 203500 | 203500 | 204000 | 203500 | 6765 |
| 216 | 20250224 | 145800 | 541605553500 | 203500 | 203500 | 204000 | 203500 | 8076 |
| 217 | 20250224 | 145700 | 539960723500 | 204000 | 203500 | 204000 | 203500 | 4182 |
| 218 | 20250224 | 145600 | 539108556000 | 203500 | 203500 | 204000 | 203500 | 3721 |
| 219 | 20250224 | 145500 | 538350221000 | 204000 | 204000 | 204000 | 203500 | 3421 |
| 220 | 20250224 | 145400 | 537653174000 | 203500 | 203500 | 204000 | 203500 | 4493 |
| 221 | 20250224 | 145300 | 536737863500 | 203500 | 203500 | 204000 | 203500 | 2364 |
| 222 | 20250224 | 145200 | 536256115000 | 203500 | 203500 | 204000 | 203500 | 2219 |
| 223 | 20250224 | 145100 | 535804035500 | 203500 | 203500 | 204000 | 203500 | 4225 |
| 224 | 20250224 | 145000 | 534943260500 | 203500 | 203500 | 204000 | 203500 | 2010 |
| 225 | 20250224 | 144900 | 534533666500 | 204000 | 203500 | 204000 | 203500 | 3335 |
| 226 | 20250224 | 144800 | 533853773000 | 203500 | 203500 | 204000 | 203500 | 3621 |
| 227 | 20250224 | 144700 | 533116048000 | 204000 | 204000 | 204000 | 203500 | 1437 |
| 228 | 20250224 | 144600 | 532823295000 | 204000 | 204000 | 204500 | 203500 | 6878 |
| 229 | 20250224 | 144500 | 531420535500 | 204000 | 204500 | 204500 | 203500 | 11022 |
| 230 | 20250224 | 144400 | 529171505000 | 204000 | 204000 | 204500 | 203500 | 39048 |
| 231 | 20250224 | 144300 | 521205295000 | 204000 | 203500 | 204000 | 203500 | 8424 |
| 232 | 20250224 | 144200 | 519487148500 | 204000 | 203000 | 204000 | 203000 | 34603 |
| 233 | 20250224 | 144100 | 512444767000 | 203000 | 203500 | 203500 | 203000 | 1719 |
| 234 | 20250224 | 144000 | 512095440000 | 203000 | 203500 | 203500 | 203000 | 3125 |
| 235 | 20250224 | 143900 | 511460407500 | 203000 | 203500 | 203500 | 203000 | 2543 |
| 236 | 20250224 | 143800 | 510943786500 | 203000 | 203000 | 203500 | 203000 | 2251 |
| 237 | 20250224 | 143700 | 510486268500 | 203500 | 203500 | 203500 | 203000 | 2526 |
| 238 | 20250224 | 143600 | 509973299500 | 203500 | 203000 | 203500 | 203000 | 4555 |
| 239 | 20250224 | 143500 | 509047439500 | 203000 | 203000 | 203500 | 203000 | 2540 |
| 240 | 20250224 | 143400 | 508531417500 | 203000 | 203500 | 203500 | 203000 | 1740 |
| 241 | 20250224 | 143300 | 508177951500 | 203500 | 203500 | 204000 | 203000 | 5434 |
| 242 | 20250224 | 143200 | 507072241000 | 203500 | 204000 | 204000 | 203500 | 11629 |
| 243 | 20250224 | 143100 | 504705581000 | 204000 | 204000 | 204000 | 203500 | 4874 |
| 244 | 20250224 | 143000 | 503713251500 | 203500 | 204000 | 204000 | 203500 | 2716 |
| 245 | 20250224 | 142900 | 503160213500 | 204000 | 203500 | 204000 | 203500 | 1604 |
| 246 | 20250224 | 142800 | 502833454500 | 204000 | 203500 | 204000 | 203500 | 1600 |
| 247 | 20250224 | 142700 | 502507508000 | 204000 | 203500 | 204000 | 203000 | 21595 |
| 248 | 20250224 | 142600 | 498112933000 | 203500 | 203000 | 203500 | 203000 | 11111 |
| 249 | 20250224 | 142500 | 495852186000 | 203000 | 203000 | 203500 | 203000 | 2807 |
| 250 | 20250224 | 142400 | 495281704000 | 203000 | 202500 | 203500 | 202500 | 13718 |
| 251 | 20250224 | 142300 | 492497894000 | 203000 | 203000 | 203500 | 202500 | 4316 |
| 252 | 20250224 | 142200 | 491622251000 | 203000 | 203000 | 203500 | 202500 | 2942 |
| 253 | 20250224 | 142100 | 491025211500 | 203000 | 203000 | 203500 | 202500 | 8959 |
| 254 | 20250224 | 142000 | 489206527500 | 203000 | 203000 | 203500 | 203000 | 1315 |
| 255 | 20250224 | 141900 | 488939345000 | 203500 | 203000 | 203500 | 203000 | 1684 |
| 256 | 20250224 | 141800 | 488597167000 | 203000 | 203000 | 203500 | 203000 | 4380 |
| 257 | 20250224 | 141700 | 487707386000 | 203000 | 203000 | 203500 | 203000 | 1515 |
| 258 | 20250224 | 141600 | 487399705500 | 203500 | 203000 | 203500 | 203000 | 2693 |
| 259 | 20250224 | 141500 | 486852784000 | 203000 | 203000 | 203500 | 203000 | 2509 |
| 260 | 20250224 | 141400 | 486343221500 | 203000 | 202500 | 203500 | 202500 | 6068 |
| 261 | 20250224 | 141300 | 485111263500 | 203000 | 202500 | 203000 | 202500 | 61203 |
| 262 | 20250224 | 141200 | 472699873500 | 203000 | 203000 | 203000 | 202500 | 5474 |
| 263 | 20250224 | 141100 | 471591157500 | 203000 | 202500 | 203000 | 202500 | 2326 |
| 264 | 20250224 | 141000 | 471119636000 | 203000 | 203000 | 203000 | 202500 | 2278 |
| 265 | 20250224 | 140900 | 470657995000 | 203000 | 202500 | 203000 | 202500 | 2981 |
| 266 | 20250224 | 140800 | 470053697000 | 203000 | 203000 | 203000 | 202500 | 3159 |
| 267 | 20250224 | 140700 | 469413400000 | 203000 | 202500 | 203000 | 202500 | 3431 |
| 268 | 20250224 | 140600 | 468717885000 | 203000 | 202500 | 203000 | 202500 | 3567 |
| 269 | 20250224 | 140500 | 467994998500 | 202500 | 203000 | 203000 | 202500 | 3128 |
| 270 | 20250224 | 140400 | 467360951500 | 203000 | 203000 | 203000 | 202500 | 3893 |
| 271 | 20250224 | 140300 | 466572123500 | 202500 | 203000 | 203000 | 202500 | 3414 |
| 272 | 20250224 | 140200 | 465880312500 | 202500 | 203000 | 203000 | 202500 | 4889 |
| 273 | 20250224 | 140100 | 464889453500 | 203000 | 202500 | 203000 | 202500 | 3187 |
| 274 | 20250224 | 140000 | 464243458000 | 203000 | 202500 | 203000 | 202500 | 2837 |
| 275 | 20250224 | 135900 | 463668371500 | 202500 | 202500 | 203000 | 202500 | 2389 |
| 276 | 20250224 | 135800 | 463184259000 | 203000 | 202500 | 203000 | 202500 | 2146 |
| 277 | 20250224 | 135700 | 462749413500 | 203000 | 202500 | 203000 | 202500 | 1431 |
| 278 | 20250224 | 135600 | 462459367000 | 203000 | 203000 | 203000 | 202500 | 1318 |
| 279 | 20250224 | 135500 | 462192208500 | 203000 | 203000 | 203000 | 202500 | 1165 |
| 280 | 20250224 | 135400 | 461956074500 | 203000 | 202500 | 203000 | 202500 | 1964 |
| 281 | 20250224 | 135300 | 461558075500 | 203000 | 202500 | 203000 | 202000 | 32926 |
| 282 | 20250224 | 135200 | 454890212500 | 202500 | 202500 | 203000 | 202500 | 15926 |
| 283 | 20250224 | 135100 | 451664853000 | 203000 | 202500 | 203000 | 202500 | 1911 |
| 284 | 20250224 | 135000 | 451277377000 | 203000 | 202500 | 203000 | 202500 | 2317 |
| 285 | 20250224 | 134900 | 450807598000 | 203000 | 202500 | 203000 | 202500 | 3337 |
| 286 | 20250224 | 134800 | 450130847000 | 202500 | 202500 | 203000 | 202500 | 3040 |
| 287 | 20250224 | 134700 | 449514609500 | 202500 | 203000 | 203000 | 202500 | 3910 |
| 288 | 20250224 | 134600 | 448721820500 | 202500 | 202500 | 203000 | 202500 | 2826 |
| 289 | 20250224 | 134500 | 448148939500 | 203000 | 202500 | 203000 | 202500 | 2938 |
| 290 | 20250224 | 134400 | 447553366500 | 202500 | 202500 | 203000 | 202500 | 1842 |
| 291 | 20250224 | 134300 | 447179768000 | 203000 | 202500 | 203000 | 202500 | 1754 |
| 292 | 20250224 | 134200 | 446824161500 | 202500 | 203000 | 203000 | 202500 | 1947 |
| 293 | 20250224 | 134100 | 446429215000 | 203000 | 203000 | 203000 | 202500 | 3049 |
| 294 | 20250224 | 134000 | 445810811500 | 202500 | 202500 | 203000 | 202500 | 2236 |
| 295 | 20250224 | 133900 | 445357320000 | 202500 | 202500 | 203000 | 202500 | 3466 |
| 296 | 20250224 | 133800 | 444654467500 | 202500 | 202500 | 203000 | 202500 | 1613 |
| 297 | 20250224 | 133700 | 444327445000 | 203000 | 203000 | 203000 | 202500 | 2235 |
| 298 | 20250224 | 133600 | 443874010000 | 203000 | 202500 | 203000 | 202500 | 20951 |
| 299 | 20250224 | 133500 | 439621483000 | 203000 | 202500 | 203000 | 202500 | 1827 |
| 300 | 20250224 | 133400 | 439251147000 | 202500 | 202500 | 203000 | 202500 | 1636 |
| 301 | 20250224 | 133300 | 438919567000 | 203000 | 203000 | 203000 | 202500 | 1247 |
| 302 | 20250224 | 133200 | 438666775000 | 202500 | 203000 | 203000 | 202500 | 1430 |
| 303 | 20250224 | 133100 | 438376952000 | 202500 | 202500 | 203000 | 202500 | 1808 |
| 304 | 20250224 | 133000 | 438010367000 | 203000 | 203000 | 203000 | 202500 | 1651 |
| 305 | 20250224 | 132900 | 437675564500 | 203000 | 202500 | 203500 | 202500 | 57635 |
| 306 | 20250224 | 132800 | 425983108000 | 202000 | 202000 | 202500 | 202000 | 16615 |
| 307 | 20250224 | 132700 | 422620097000 | 202000 | 202000 | 202500 | 201500 | 24617 |
| 308 | 20250224 | 132600 | 417647281000 | 202000 | 201500 | 202000 | 201500 | 27363 |
| 309 | 20250224 | 132500 | 412121089500 | 202000 | 202000 | 202000 | 201500 | 2869 |
| 310 | 20250224 | 132400 | 411542686500 | 201500 | 202000 | 202000 | 201500 | 2322 |
| 311 | 20250224 | 132300 | 411074612000 | 201500 | 201500 | 202000 | 201500 | 2419 |
| 312 | 20250224 | 132200 | 410587043000 | 202000 | 201500 | 202000 | 201500 | 2200 |
| 313 | 20250224 | 132100 | 410143599500 | 201500 | 202000 | 202000 | 201500 | 2220 |
| 314 | 20250224 | 132000 | 409696066500 | 202000 | 201500 | 202000 | 201500 | 2149 |
| 315 | 20250224 | 131900 | 409262853500 | 201500 | 202000 | 202000 | 201500 | 2505 |
| 316 | 20250224 | 131800 | 408758010500 | 202000 | 202000 | 202000 | 201500 | 2421 |
| 317 | 20250224 | 131700 | 408270022000 | 201500 | 201500 | 202000 | 201500 | 2231 |
| 318 | 20250224 | 131600 | 407820339500 | 202000 | 201500 | 202000 | 201500 | 2122 |
| 319 | 20250224 | 131500 | 407392613500 | 201500 | 202000 | 202500 | 201500 | 14835 |
| 320 | 20250224 | 131400 | 404397723000 | 202000 | 202500 | 202500 | 202000 | 2701 |
| 321 | 20250224 | 131300 | 403852014000 | 202000 | 202000 | 202500 | 202000 | 2146 |
| 322 | 20250224 | 131200 | 403418389000 | 202500 | 202000 | 202500 | 202000 | 2729 |
| 323 | 20250224 | 131100 | 402866975000 | 202000 | 202500 | 202500 | 202000 | 2141 |
| 324 | 20250224 | 131000 | 402434318500 | 202500 | 202000 | 202500 | 202000 | 2221 |
| 325 | 20250224 | 130900 | 401985525500 | 202500 | 202000 | 202500 | 202000 | 2888 |
| 326 | 20250224 | 130800 | 401401856000 | 202000 | 202000 | 202500 | 202000 | 1262 |
| 327 | 20250224 | 130700 | 401146856500 | 202500 | 202000 | 202500 | 202000 | 1273 |
| 328 | 20250224 | 130600 | 400889656500 | 202000 | 203000 | 203000 | 202000 | 11412 |
| 329 | 20250224 | 130500 | 398578534500 | 203000 | 203000 | 203000 | 202500 | 1333 |
| 330 | 20250224 | 130400 | 398308240000 | 203000 | 202500 | 203000 | 202500 | 1105 |
| 331 | 20250224 | 130300 | 398084248500 | 202500 | 203000 | 203000 | 202500 | 1987 |
| 332 | 20250224 | 130200 | 397681593000 | 203000 | 202000 | 203000 | 202000 | 14207 |
| 333 | 20250224 | 130100 | 394804284500 | 202500 | 202000 | 202500 | 202000 | 2032 |
| 334 | 20250224 | 130000 | 394393439500 | 202000 | 202000 | 202500 | 202000 | 1735 |
| 335 | 20250224 | 125900 | 394042574500 | 202000 | 202000 | 202500 | 202000 | 1435 |
| 336 | 20250224 | 125800 | 393752342000 | 202500 | 201500 | 202500 | 201500 | 9595 |
| 337 | 20250224 | 125700 | 391813823000 | 202000 | 202000 | 202000 | 201500 | 2917 |
| 338 | 20250224 | 125600 | 391224890500 | 201500 | 202000 | 202500 | 201500 | 20586 |
| 339 | 20250224 | 125500 | 387065962000 | 202000 | 202000 | 202500 | 202000 | 2156 |
| 340 | 20250224 | 125400 | 386630050000 | 202000 | 202500 | 202500 | 202000 | 1731 |
| 341 | 20250224 | 125300 | 386280142000 | 202500 | 202000 | 202500 | 202000 | 1544 |
| 342 | 20250224 | 125200 | 385968083500 | 202000 | 202000 | 202500 | 202000 | 3903 |
| 343 | 20250224 | 125100 | 385179229500 | 202000 | 202500 | 203000 | 202000 | 35778 |
| 344 | 20250224 | 125000 | 377935383000 | 203000 | 203000 | 203000 | 202500 | 2894 |
| 345 | 20250224 | 124900 | 377349130000 | 203000 | 202500 | 203000 | 202500 | 2177 |
| 346 | 20250224 | 124800 | 376908133000 | 202500 | 203000 | 203000 | 202500 | 2693 |
| 347 | 20250224 | 124700 | 376362551000 | 202500 | 202500 | 203000 | 202500 | 2757 |
| 348 | 20250224 | 124600 | 375803971000 | 203000 | 202500 | 203000 | 202500 | 2651 |
| 349 | 20250224 | 124500 | 375266968000 | 202500 | 202500 | 203000 | 202500 | 1874 |
| 350 | 20250224 | 124400 | 374887275000 | 203000 | 202500 | 203000 | 202500 | 2121 |
| 351 | 20250224 | 124300 | 374457500500 | 203000 | 202500 | 203000 | 202500 | 1713 |
| 352 | 20250224 | 124200 | 374110309000 | 202500 | 202500 | 203000 | 202500 | 2299 |
| 353 | 20250224 | 124100 | 373644310000 | 202500 | 202500 | 203000 | 202500 | 2010 |
| 354 | 20250224 | 124000 | 373236957000 | 202500 | 203000 | 203000 | 202500 | 1532 |
| 355 | 20250224 | 123900 | 372926416000 | 202500 | 203000 | 203000 | 202500 | 1915 |
| 356 | 20250224 | 123800 | 372538370000 | 202500 | 202500 | 203000 | 202500 | 3765 |
| 357 | 20250224 | 123700 | 371774665500 | 202500 | 202500 | 203000 | 202500 | 2646 |
| 358 | 20250224 | 123600 | 371238650500 | 202500 | 203000 | 203000 | 202500 | 946 |
| 359 | 20250224 | 123500 | 371046969000 | 203000 | 202500 | 203000 | 202500 | 1325 |
| 360 | 20250224 | 123400 | 370778413500 | 202500 | 202500 | 203000 | 202500 | 1164 |
| 361 | 20250224 | 123300 | 370542520500 | 202500 | 202500 | 203000 | 202500 | 2319 |
| 362 | 20250224 | 123200 | 370072499000 | 202500 | 202500 | 203000 | 202500 | 6505 |
| 363 | 20250224 | 123100 | 368754230000 | 203000 | 203000 | 203000 | 202500 | 1787 |
| 364 | 20250224 | 123000 | 368392170500 | 203000 | 202500 | 203000 | 202500 | 795 |
| 365 | 20250224 | 122900 | 368230972000 | 203000 | 203000 | 203000 | 202500 | 20461 |
| 366 | 20250224 | 122800 | 364078697500 | 203000 | 202000 | 203000 | 202000 | 9052 |
| 367 | 20250224 | 122700 | 362242822000 | 202500 | 202000 | 202500 | 201500 | 66439 |
| 368 | 20250224 | 122600 | 348817451500 | 201500 | 202000 | 202000 | 201500 | 1353 |
| 369 | 20250224 | 122500 | 348544635000 | 202000 | 201500 | 202000 | 201500 | 1267 |
| 370 | 20250224 | 122400 | 348289004500 | 201500 | 202000 | 202000 | 201500 | 2322 |
| 371 | 20250224 | 122300 | 347820902500 | 201500 | 201500 | 202000 | 201500 | 760 |
| 372 | 20250224 | 122200 | 347667630000 | 202000 | 202000 | 202000 | 201500 | 2383 |
| 373 | 20250224 | 122100 | 347186882500 | 201500 | 201500 | 202000 | 201500 | 1195 |
| 374 | 20250224 | 122000 | 346945881500 | 202000 | 201500 | 202000 | 201500 | 1310 |
| 375 | 20250224 | 121900 | 346681506000 | 202000 | 201500 | 202000 | 201000 | 31288 |
| 376 | 20250224 | 121800 | 340377038000 | 201000 | 201000 | 201500 | 201000 | 6727 |
| 377 | 20250224 | 121700 | 339022150000 | 201500 | 201000 | 201500 | 201000 | 18556 |
| 378 | 20250224 | 121600 | 335283749000 | 201000 | 201000 | 201500 | 201000 | 1619 |
| 379 | 20250224 | 121500 | 334957997500 | 201500 | 201500 | 201500 | 201000 | 1037 |
| 380 | 20250224 | 121400 | 334749357000 | 201000 | 201500 | 201500 | 201000 | 1338 |
| 381 | 20250224 | 121300 | 334480079000 | 201500 | 201000 | 201500 | 201000 | 2625 |
| 382 | 20250224 | 121200 | 333951593500 | 201500 | 201000 | 201500 | 201000 | 1660 |
| 383 | 20250224 | 121100 | 333617764000 | 201500 | 201000 | 201500 | 201000 | 2123 |
| 384 | 20250224 | 121000 | 333190776500 | 201000 | 201000 | 201500 | 201000 | 1526 |
| 385 | 20250224 | 120900 | 332883773000 | 201500 | 201000 | 201500 | 201000 | 1675 |
| 386 | 20250224 | 120800 | 332546905500 | 201000 | 201000 | 201500 | 201000 | 1346 |
| 387 | 20250224 | 120700 | 332276247000 | 201500 | 201000 | 201500 | 201000 | 1832 |
| 388 | 20250224 | 120600 | 331907626000 | 201500 | 201500 | 201500 | 201000 | 1240 |
| 389 | 20250224 | 120500 | 331658178500 | 201000 | 201500 | 201500 | 201000 | 964 |
| 390 | 20250224 | 120400 | 331464248000 | 201000 | 201000 | 201500 | 201000 | 2211 |
| 391 | 20250224 | 120300 | 331019634000 | 201500 | 201000 | 201500 | 201000 | 1550 |
| 392 | 20250224 | 120200 | 330707885000 | 201000 | 201000 | 201500 | 201000 | 1493 |
| 393 | 20250224 | 120100 | 330407592500 | 201000 | 201000 | 201500 | 201000 | 1896 |
| 394 | 20250224 | 120000 | 330026359500 | 201500 | 201000 | 201500 | 201000 | 4959 |
| 395 | 20250224 | 115900 | 329028620000 | 201500 | 201500 | 201500 | 201000 | 1262 |
| 396 | 20250224 | 115800 | 328774757000 | 201000 | 201000 | 201500 | 201000 | 1169 |
| 397 | 20250224 | 115700 | 328539543500 | 201500 | 201000 | 201500 | 201000 | 1724 |
| 398 | 20250224 | 115600 | 328192514500 | 201500 | 201000 | 201500 | 201000 | 1475 |
| 399 | 20250224 | 115500 | 327895584500 | 201500 | 201500 | 201500 | 201000 | 2696 |
| 400 | 20250224 | 115400 | 327352686000 | 201000 | 201500 | 201500 | 201000 | 2314 |
| 401 | 20250224 | 115300 | 326886794000 | 201500 | 201000 | 201500 | 201000 | 2399 |
| 402 | 20250224 | 115200 | 326403954000 | 201000 | 201000 | 201500 | 201000 | 943 |
| 403 | 20250224 | 115100 | 326214194500 | 201000 | 201000 | 201500 | 201000 | 1077 |
| 404 | 20250224 | 115000 | 325997530500 | 201500 | 201000 | 201500 | 201000 | 1000 |
| 405 | 20250224 | 114900 | 325796279500 | 201000 | 201000 | 201500 | 201000 | 2134 |
| 406 | 20250224 | 114800 | 325366833000 | 201000 | 201500 | 201500 | 201000 | 1748 |
| 407 | 20250224 | 114700 | 325015102500 | 201500 | 201500 | 201500 | 201000 | 1664 |
| 408 | 20250224 | 114600 | 324680352500 | 201500 | 201000 | 201500 | 201000 | 1488 |
| 409 | 20250224 | 114500 | 324380862000 | 201500 | 201500 | 202000 | 201000 | 2357 |
| 410 | 20250224 | 114400 | 323906031000 | 201500 | 201500 | 202000 | 201500 | 2223 |
| 411 | 20250224 | 114300 | 323458067000 | 201500 | 201500 | 202000 | 201000 | 2063 |
| 412 | 20250224 | 114200 | 323042384000 | 201500 | 201500 | 202000 | 201000 | 7426 |
| 413 | 20250224 | 114100 | 321546097000 | 201500 | 201500 | 202000 | 201500 | 3232 |
| 414 | 20250224 | 114000 | 320894823500 | 201500 | 201500 | 202000 | 201500 | 1933 |
| 415 | 20250224 | 113900 | 320505221500 | 201500 | 201000 | 202000 | 201000 | 1983 |
| 416 | 20250224 | 113800 | 320105536000 | 201500 | 201000 | 202000 | 201000 | 2854 |
| 417 | 20250224 | 113700 | 319530743000 | 201000 | 201500 | 201500 | 201000 | 2665 |
| 418 | 20250224 | 113600 | 318994358500 | 201500 | 202000 | 202000 | 201000 | 2584 |
| 419 | 20250224 | 113500 | 318473812000 | 202000 | 201000 | 202000 | 201000 | 1510 |
| 420 | 20250224 | 113400 | 318169708500 | 201500 | 201500 | 202000 | 201000 | 3676 |
| 421 | 20250224 | 113300 | 317429094500 | 201500 | 201500 | 202000 | 201500 | 2928 |
| 422 | 20250224 | 113200 | 316839039500 | 201500 | 201500 | 202000 | 201500 | 778 |
| 423 | 20250224 | 113100 | 316682249000 | 202000 | 201000 | 202000 | 201000 | 9503 |
| 424 | 20250224 | 113000 | 314767454500 | 201000 | 201500 | 201500 | 201000 | 2620 |
| 425 | 20250224 | 112900 | 314240006000 | 201500 | 201500 | 202000 | 201000 | 21175 |
| 426 | 20250224 | 112800 | 309974087000 | 201500 | 202000 | 202000 | 201500 | 2116 |
| 427 | 20250224 | 112700 | 309547643000 | 201500 | 201500 | 202000 | 201500 | 2700 |
| 428 | 20250224 | 112600 | 309003462500 | 202000 | 201500 | 202000 | 201500 | 2741 |
| 429 | 20250224 | 112500 | 308451027500 | 202000 | 202000 | 202000 | 201500 | 3192 |
| 430 | 20250224 | 112400 | 307806979500 | 201500 | 201500 | 202000 | 201500 | 2502 |
| 431 | 20250224 | 112300 | 307302671500 | 202000 | 201500 | 202000 | 201500 | 1730 |
| 432 | 20250224 | 112200 | 306953927500 | 202000 | 201500 | 202000 | 201500 | 1997 |
| 433 | 20250224 | 112100 | 306551461000 | 201500 | 201500 | 202000 | 201500 | 1952 |
| 434 | 20250224 | 112000 | 306158020500 | 201500 | 201500 | 202000 | 201500 | 2100 |
| 435 | 20250224 | 111900 | 305734388000 | 202000 | 201500 | 202000 | 201500 | 2226 |
| 436 | 20250224 | 111800 | 305285751000 | 201500 | 201500 | 202000 | 201500 | 2526 |
| 437 | 20250224 | 111700 | 304776530500 | 201500 | 202000 | 202000 | 201500 | 1834 |
| 438 | 20250224 | 111600 | 304406750000 | 201500 | 201500 | 202000 | 201500 | 34394 |
| 439 | 20250224 | 111500 | 297475069500 | 201500 | 202000 | 202000 | 201500 | 1729 |
| 440 | 20250224 | 111400 | 297126482000 | 202000 | 201500 | 202000 | 201500 | 2445 |
| 441 | 20250224 | 111300 | 296632838500 | 202000 | 201500 | 202000 | 201500 | 4839 |
| 442 | 20250224 | 111200 | 295656110000 | 202000 | 201500 | 202000 | 201500 | 1924 |
| 443 | 20250224 | 111100 | 295268296500 | 202000 | 201500 | 202000 | 201500 | 5648 |
| 444 | 20250224 | 111000 | 294128217500 | 202000 | 202000 | 202000 | 201500 | 1100 |
| 445 | 20250224 | 110900 | 293906453500 | 201500 | 201000 | 202000 | 201000 | 22865 |
| 446 | 20250224 | 110800 | 289297413500 | 201500 | 201000 | 201500 | 201000 | 5629 |
| 447 | 20250224 | 110700 | 288163787000 | 201500 | 201000 | 201500 | 201000 | 3527 |
| 448 | 20250224 | 110600 | 287454428500 | 201000 | 201500 | 201500 | 201000 | 3661 |
| 449 | 20250224 | 110500 | 286717633000 | 201000 | 201000 | 201500 | 201000 | 9153 |
| 450 | 20250224 | 110400 | 284876906000 | 201000 | 201000 | 201500 | 201000 | 3966 |
| 451 | 20250224 | 110300 | 284078913500 | 201500 | 201000 | 201500 | 201000 | 1437 |
| 452 | 20250224 | 110200 | 283789822000 | 201500 | 201000 | 201500 | 201000 | 2341 |
| 453 | 20250224 | 110100 | 283318766000 | 201000 | 201000 | 201500 | 201000 | 1797 |
| 454 | 20250224 | 110000 | 282957352500 | 201000 | 201500 | 202000 | 201000 | 2946 |
| 455 | 20250224 | 105900 | 282363768000 | 201500 | 201500 | 202000 | 201500 | 1986 |
| 456 | 20250224 | 105800 | 281963491500 | 201500 | 201500 | 202000 | 201500 | 2474 |
| 457 | 20250224 | 105700 | 281464920000 | 201500 | 201500 | 202000 | 201500 | 2019 |
| 458 | 20250224 | 105600 | 281057951000 | 201500 | 202000 | 202000 | 201000 | 1717 |
| 459 | 20250224 | 105500 | 280711930000 | 201500 | 201500 | 202000 | 201000 | 4447 |
| 460 | 20250224 | 105400 | 279816027500 | 201500 | 201500 | 202000 | 201500 | 13210 |
| 461 | 20250224 | 105300 | 277154102500 | 201500 | 201500 | 202000 | 201500 | 2664 |
| 462 | 20250224 | 105200 | 276616889000 | 202000 | 201500 | 202000 | 201500 | 18588 |
| 463 | 20250224 | 105100 | 272870616000 | 202000 | 201500 | 202000 | 201500 | 2540 |
| 464 | 20250224 | 105000 | 272358250500 | 201500 | 201500 | 202000 | 201500 | 2801 |
| 465 | 20250224 | 104900 | 271793349000 | 202000 | 201500 | 202000 | 201500 | 2393 |
| 466 | 20250224 | 104800 | 271310648500 | 202000 | 201500 | 202000 | 201500 | 4303 |
| 467 | 20250224 | 104700 | 270442801500 | 202000 | 201500 | 202000 | 201500 | 2895 |
| 468 | 20250224 | 104600 | 269858897000 | 202000 | 201500 | 202000 | 201500 | 1525 |
| 469 | 20250224 | 104500 | 269551376500 | 202000 | 201500 | 202000 | 201500 | 1210 |
| 470 | 20250224 | 104400 | 269307424000 | 201500 | 201500 | 202000 | 201500 | 3029 |
| 471 | 20250224 | 104300 | 268696706000 | 201500 | 201000 | 202000 | 201000 | 31110 |
| 472 | 20250224 | 104200 | 262427982500 | 201500 | 201000 | 201500 | 201000 | 4991 |
| 473 | 20250224 | 104100 | 261424335000 | 201000 | 201000 | 201500 | 201000 | 3292 |
| 474 | 20250224 | 104000 | 260762131500 | 201000 | 201000 | 201500 | 201000 | 3919 |
| 475 | 20250224 | 103900 | 259973656000 | 201000 | 201000 | 201500 | 201000 | 5307 |
| 476 | 20250224 | 103800 | 258905353500 | 201500 | 201000 | 201500 | 201000 | 3001 |
| 477 | 20250224 | 103700 | 258301930000 | 201000 | 201000 | 201500 | 201000 | 2572 |
| 478 | 20250224 | 103600 | 257784262000 | 201000 | 201500 | 201500 | 201000 | 2057 |
| 479 | 20250224 | 103500 | 257370401500 | 201000 | 201000 | 201500 | 201000 | 2976 |
| 480 | 20250224 | 103400 | 256771214500 | 201000 | 201000 | 201500 | 201000 | 13904 |
| 481 | 20250224 | 103300 | 253970767000 | 201000 | 201500 | 202000 | 201000 | 32440 |
| 482 | 20250224 | 103200 | 247434562000 | 201500 | 202000 | 202000 | 201500 | 2329 |
| 483 | 20250224 | 103100 | 246965053000 | 202000 | 201500 | 202000 | 201500 | 2676 |
| 484 | 20250224 | 103000 | 246425639500 | 201500 | 201500 | 202000 | 201500 | 2471 |
| 485 | 20250224 | 102900 | 245927252000 | 201500 | 202000 | 202000 | 201500 | 3051 |
| 486 | 20250224 | 102800 | 245312145000 | 201500 | 201500 | 202000 | 201500 | 7726 |
| 487 | 20250224 | 102700 | 243754669500 | 202000 | 201500 | 202000 | 201500 | 2681 |
| 488 | 20250224 | 102600 | 243214141500 | 201500 | 202000 | 202000 | 201500 | 7529 |
| 489 | 20250224 | 102500 | 241696599000 | 202000 | 201500 | 202000 | 201500 | 2391 |
| 490 | 20250224 | 102400 | 241214445500 | 202000 | 202000 | 202000 | 201500 | 2848 |
| 491 | 20250224 | 102300 | 240639768500 | 202000 | 201500 | 202000 | 201500 | 2251 |
| 492 | 20250224 | 102200 | 240185834500 | 201500 | 202000 | 202000 | 201500 | 2097 |
| 493 | 20250224 | 102100 | 239762977500 | 201500 | 201500 | 202000 | 201500 | 2308 |
| 494 | 20250224 | 102000 | 239297557000 | 202000 | 201500 | 202000 | 201500 | 8262 |
| 495 | 20250224 | 101900 | 237632442500 | 202000 | 201500 | 202000 | 201500 | 1757 |
| 496 | 20250224 | 101800 | 237278139500 | 201500 | 201500 | 202000 | 201500 | 2398 |
| 497 | 20250224 | 101700 | 236794553500 | 201500 | 202000 | 202000 | 201500 | 3713 |
| 498 | 20250224 | 101600 | 236045882500 | 202000 | 201500 | 202000 | 201500 | 5002 |
| 499 | 20250224 | 101500 | 235035717000 | 202000 | 201500 | 202000 | 201500 | 2042 |
| 500 | 20250224 | 101400 | 234623858000 | 202000 | 201500 | 202000 | 201500 | 1988 |
| 501 | 20250224 | 101300 | 234222874500 | 201500 | 202000 | 202000 | 201500 | 1847 |
| 502 | 20250224 | 101200 | 233850405000 | 201500 | 201500 | 202000 | 201500 | 5630 |
| 503 | 20250224 | 101100 | 232714285000 | 201500 | 201500 | 202000 | 201500 | 4789 |
| 504 | 20250224 | 101000 | 231749135500 | 201500 | 201500 | 202000 | 201500 | 2435 |
| 505 | 20250224 | 100900 | 231258258500 | 201500 | 201500 | 202000 | 201500 | 1353 |
| 506 | 20250224 | 100800 | 230985376500 | 202000 | 201500 | 202000 | 201500 | 2223 |
| 507 | 20250224 | 100700 | 230537247500 | 201500 | 201500 | 202000 | 201500 | 9373 |
| 508 | 20250224 | 100600 | 228648362500 | 202000 | 201500 | 202000 | 201500 | 8182 |
| 509 | 20250224 | 100500 | 226999531000 | 201500 | 201500 | 202000 | 201500 | 8431 |
| 510 | 20250224 | 100400 | 225297933500 | 202000 | 201500 | 202000 | 201500 | 1842 |
| 511 | 20250224 | 100300 | 224926658000 | 202000 | 201500 | 202000 | 201500 | 3187 |
| 512 | 20250224 | 100200 | 224284390000 | 201500 | 201500 | 202000 | 201000 | 15771 |
| 513 | 20250224 | 100100 | 221106542500 | 201500 | 201000 | 201500 | 201000 | 3687 |
| 514 | 20250224 | 100000 | 220364387500 | 201500 | 201500 | 202000 | 201000 | 24528 |
| 515 | 20250224 | 095900 | 215422618000 | 202000 | 201500 | 202000 | 201500 | 9849 |
| 516 | 20250224 | 095800 | 213436409500 | 202000 | 201500 | 202000 | 201500 | 4285 |
| 517 | 20250224 | 095700 | 212571789500 | 202000 | 201500 | 202000 | 201500 | 1685 |
| 518 | 20250224 | 095600 | 212232083000 | 202000 | 202000 | 202500 | 201500 | 6768 |
| 519 | 20250224 | 095500 | 210865556000 | 202000 | 201500 | 202500 | 201500 | 27598 |
| 520 | 20250224 | 095400 | 205291104500 | 201500 | 201500 | 202000 | 201500 | 6795 |
| 521 | 20250224 | 095300 | 203921459500 | 201500 | 201500 | 202000 | 201500 | 2227 |
| 522 | 20250224 | 095200 | 203472219500 | 202000 | 201500 | 202000 | 201500 | 5721 |
| 523 | 20250224 | 095100 | 202317813000 | 201500 | 201500 | 202000 | 201500 | 4851 |
| 524 | 20250224 | 095000 | 201340085000 | 202000 | 201500 | 202000 | 201500 | 1837 |
| 525 | 20250224 | 094900 | 200969628000 | 201500 | 201500 | 202000 | 201500 | 4233 |
| 526 | 20250224 | 094800 | 200115823500 | 201500 | 202000 | 202500 | 201500 | 3853 |
| 527 | 20250224 | 094700 | 199338108000 | 202000 | 201000 | 202500 | 201000 | 27919 |
| 528 | 20250224 | 094600 | 193709662000 | 201500 | 201500 | 201500 | 201000 | 4539 |
| 529 | 20250224 | 094500 | 192796540000 | 201500 | 201000 | 201500 | 201000 | 8378 |
| 530 | 20250224 | 094400 | 191111830000 | 201500 | 201000 | 201500 | 201000 | 22639 |
| 531 | 20250224 | 094300 | 186555143000 | 201500 | 201000 | 201500 | 201000 | 7625 |
| 532 | 20250224 | 094200 | 185021364000 | 201500 | 201000 | 201500 | 201000 | 18891 |
| 533 | 20250224 | 094100 | 181221559000 | 201000 | 201500 | 201500 | 201000 | 7455 |
| 534 | 20250224 | 094000 | 179722305000 | 201500 | 201000 | 201500 | 201000 | 4132 |
| 535 | 20250224 | 093900 | 178891449500 | 201000 | 201500 | 202000 | 201000 | 70774 |
| 536 | 20250224 | 093800 | 164647660000 | 201500 | 201500 | 202000 | 201500 | 8591 |
| 537 | 20250224 | 093700 | 162915394500 | 202000 | 202000 | 202000 | 201500 | 3333 |
| 538 | 20250224 | 093600 | 162243256000 | 202000 | 202000 | 202500 | 201500 | 6072 |
| 539 | 20250224 | 093500 | 161017355500 | 202000 | 202000 | 202500 | 201500 | 15012 |
| 540 | 20250224 | 093400 | 157985603500 | 202000 | 202500 | 203000 | 202000 | 16819 |
| 541 | 20250224 | 093300 | 154583770000 | 202500 | 201500 | 202500 | 201500 | 22492 |
| 542 | 20250224 | 093200 | 150039669500 | 202000 | 202000 | 202000 | 201500 | 5983 |
| 543 | 20250224 | 093100 | 148833080500 | 202000 | 202000 | 202000 | 201500 | 2997 |
| 544 | 20250224 | 093000 | 148228541000 | 202000 | 201500 | 202000 | 201500 | 16566 |
| 545 | 20250224 | 092900 | 144889271500 | 202000 | 202500 | 202500 | 201500 | 46936 |
| 546 | 20250224 | 092800 | 135412442500 | 202500 | 202000 | 202500 | 202000 | 2885 |
| 547 | 20250224 | 092700 | 134829257500 | 202500 | 202000 | 202500 | 202000 | 4368 |
| 548 | 20250224 | 092600 | 133946410500 | 202500 | 202500 | 202500 | 202000 | 5233 |
| 549 | 20250224 | 092500 | 132887334500 | 202500 | 202500 | 203000 | 202000 | 16235 |
| 550 | 20250224 | 092400 | 129601348000 | 203000 | 203000 | 203000 | 202500 | 4699 |
| 551 | 20250224 | 092300 | 128649253500 | 202500 | 202500 | 203000 | 202500 | 2163 |
| 552 | 20250224 | 092200 | 128210790000 | 203000 | 202500 | 203000 | 202500 | 4742 |
| 553 | 20250224 | 092100 | 127250219500 | 203000 | 202000 | 203000 | 202000 | 6153 |
| 554 | 20250224 | 092000 | 126005244500 | 202500 | 202500 | 203000 | 202000 | 14526 |
| 555 | 20250224 | 091900 | 123064394000 | 202500 | 202000 | 202500 | 202000 | 6131 |
| 556 | 20250224 | 091800 | 121824542000 | 202500 | 202500 | 203000 | 202000 | 25366 |
| 557 | 20250224 | 091700 | 116689237500 | 203000 | 202000 | 203000 | 202000 | 28809 |
| 558 | 20250224 | 091600 | 110856410000 | 202500 | 202000 | 202500 | 202000 | 4672 |
| 559 | 20250224 | 091500 | 109911600000 | 202500 | 202000 | 202500 | 202000 | 5775 |
| 560 | 20250224 | 091400 | 108743404500 | 202500 | 202000 | 202500 | 201500 | 29170 |
| 561 | 20250224 | 091300 | 102852464500 | 201500 | 202000 | 202500 | 201500 | 50325 |
| 562 | 20250224 | 091200 | 92685397500 | 202500 | 202000 | 202500 | 202000 | 9676 |
| 563 | 20250224 | 091100 | 90727875500 | 202500 | 202000 | 202500 | 202000 | 10683 |
| 564 | 20250224 | 091000 | 88568253000 | 202500 | 202000 | 202500 | 202000 | 7481 |
| 565 | 20250224 | 090900 | 87055547500 | 202000 | 202500 | 203000 | 202000 | 13807 |
| 566 | 20250224 | 090800 | 84259839000 | 202500 | 202500 | 203000 | 202000 | 48652 |
| 567 | 20250224 | 090700 | 74409969000 | 203000 | 202500 | 203000 | 202500 | 20261 |
| 568 | 20250224 | 090600 | 70299075000 | 203000 | 203000 | 203500 | 202500 | 26559 |
| 569 | 20250224 | 090500 | 64909008500 | 203500 | 204000 | 204000 | 203000 | 23892 |
| 570 | 20250224 | 090400 | 60050171000 | 204500 | 203000 | 204500 | 202500 | 43374 |
| 571 | 20250224 | 090300 | 51233258000 | 203500 | 202500 | 203500 | 202500 | 23669 |
| 572 | 20250224 | 090200 | 46428287500 | 203000 | 203500 | 204000 | 202500 | 46436 |
| 573 | 20250224 | 090100 | 36992169500 | 204000 | 203000 | 204000 | 203000 | 25395 |
| 574 | 20250224 | 090000 | 31821466000 | 203500 | 202500 | 203500 | 202500 | 156816 |