35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 185500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 10370 |
| 3 | 20250224 | 185400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 4 | 20250224 | 185300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 5 | 20250224 | 185200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 6 | 20250224 | 185100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 7 | 20250224 | 185000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 8 | 20250224 | 184900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 9 | 20250224 | 184800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 10 | 20250224 | 184700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 11 | 20250224 | 184600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 12 | 20250224 | 184500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 13 | 20250224 | 184400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 14 | 20250224 | 184300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 15 | 20250224 | 184200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 16 | 20250224 | 184100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 17 | 20250224 | 184000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 18 | 20250224 | 183900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 19 | 20250224 | 183800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 20 | 20250224 | 183700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 21 | 20250224 | 183600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 22 | 20250224 | 183500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 23 | 20250224 | 183400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 24 | 20250224 | 183300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 25 | 20250224 | 183200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 26 | 20250224 | 183100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 27 | 20250224 | 183000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 28 | 20250224 | 182900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 29 | 20250224 | 182800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 30 | 20250224 | 182700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 31 | 20250224 | 182600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 32 | 20250224 | 182500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 10370 |
| 33 | 20250224 | 182400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 34 | 20250224 | 182300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 35 | 20250224 | 182200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 36 | 20250224 | 182100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 37 | 20250224 | 182000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 38 | 20250224 | 181900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 39 | 20250224 | 181800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 40 | 20250224 | 181700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 41 | 20250224 | 181600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 42 | 20250224 | 181500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 43 | 20250224 | 181400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 44 | 20250224 | 181300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 45 | 20250224 | 181200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 46 | 20250224 | 181100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 47 | 20250224 | 181000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 48 | 20250224 | 180900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 49 | 20250224 | 180800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 50 | 20250224 | 180700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 51 | 20250224 | 180600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 52 | 20250224 | 180500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 53 | 20250224 | 180400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 54 | 20250224 | 180300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 55 | 20250224 | 180200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 56 | 20250224 | 180100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 57 | 20250224 | 180000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 58 | 20250224 | 175900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 59 | 20250224 | 175800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 60 | 20250224 | 175700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 61 | 20250224 | 175600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 62 | 20250224 | 175500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 10370 |
| 63 | 20250224 | 175400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 64 | 20250224 | 175300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 65 | 20250224 | 175200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 66 | 20250224 | 175100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 67 | 20250224 | 175000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 68 | 20250224 | 174900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 69 | 20250224 | 174800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 70 | 20250224 | 174700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 71 | 20250224 | 174600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 72 | 20250224 | 174500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 73 | 20250224 | 174400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 74 | 20250224 | 174300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 75 | 20250224 | 174200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 76 | 20250224 | 174100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 77 | 20250224 | 174000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 78 | 20250224 | 173900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 79 | 20250224 | 173800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 80 | 20250224 | 173700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 81 | 20250224 | 173600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 82 | 20250224 | 173500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 83 | 20250224 | 173400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 84 | 20250224 | 173300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 85 | 20250224 | 173200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 86 | 20250224 | 173100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 87 | 20250224 | 173000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 88 | 20250224 | 172900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 89 | 20250224 | 172800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 90 | 20250224 | 172700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 91 | 20250224 | 172600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 92 | 20250224 | 172500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 10370 |
| 93 | 20250224 | 172400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 94 | 20250224 | 172300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 95 | 20250224 | 172200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 96 | 20250224 | 172100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 97 | 20250224 | 172000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 98 | 20250224 | 171900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 99 | 20250224 | 171800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 100 | 20250224 | 171700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 101 | 20250224 | 171600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 102 | 20250224 | 171500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 103 | 20250224 | 171400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 104 | 20250224 | 171300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 105 | 20250224 | 171200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 106 | 20250224 | 171100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 107 | 20250224 | 171000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 108 | 20250224 | 170900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 109 | 20250224 | 170800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 110 | 20250224 | 170700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 111 | 20250224 | 170600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 112 | 20250224 | 170500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 113 | 20250224 | 170400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 114 | 20250224 | 170300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 115 | 20250224 | 170200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 116 | 20250224 | 170100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 117 | 20250224 | 170000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 118 | 20250224 | 165900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 119 | 20250224 | 165800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 120 | 20250224 | 165700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 121 | 20250224 | 165600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 122 | 20250224 | 165500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 10370 |
| 123 | 20250224 | 165400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 124 | 20250224 | 165300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 125 | 20250224 | 165200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 126 | 20250224 | 165100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 127 | 20250224 | 165000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 128 | 20250224 | 164900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 129 | 20250224 | 164800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 130 | 20250224 | 164700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 131 | 20250224 | 164600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 132 | 20250224 | 164500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 133 | 20250224 | 164400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 134 | 20250224 | 164300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 135 | 20250224 | 164200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 136 | 20250224 | 164100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 137 | 20250224 | 164000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 138 | 20250224 | 163900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 139 | 20250224 | 163800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 140 | 20250224 | 163700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 141 | 20250224 | 163600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 142 | 20250224 | 163500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 143 | 20250224 | 163400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 144 | 20250224 | 163300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 145 | 20250224 | 163200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 146 | 20250224 | 163100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 147 | 20250224 | 163000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 148 | 20250224 | 162900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 149 | 20250224 | 162800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 150 | 20250224 | 162700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 151 | 20250224 | 162600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 152 | 20250224 | 162500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 10370 |
| 153 | 20250224 | 162400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 154 | 20250224 | 162300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 155 | 20250224 | 162200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 156 | 20250224 | 162100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 157 | 20250224 | 162000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 158 | 20250224 | 161900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 159 | 20250224 | 161800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 160 | 20250224 | 161700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 161 | 20250224 | 161600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 162 | 20250224 | 161500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 163 | 20250224 | 161400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 164 | 20250224 | 161300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 165 | 20250224 | 161200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 166 | 20250224 | 161100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 167 | 20250224 | 161000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 168 | 20250224 | 160900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 169 | 20250224 | 160800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 170 | 20250224 | 160700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 171 | 20250224 | 160600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 172 | 20250224 | 160500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 173 | 20250224 | 160400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 174 | 20250224 | 160300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 175 | 20250224 | 160200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 176 | 20250224 | 160100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 177 | 20250224 | 160000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 178 | 20250224 | 155900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 179 | 20250224 | 155800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 180 | 20250224 | 155700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 181 | 20250224 | 155600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 182 | 20250224 | 155500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 10370 |
| 183 | 20250224 | 155400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 184 | 20250224 | 155300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 185 | 20250224 | 155200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 186 | 20250224 | 155100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 187 | 20250224 | 155000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 188 | 20250224 | 154900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 189 | 20250224 | 154800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 190 | 20250224 | 154700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 191 | 20250224 | 154600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 192 | 20250224 | 154500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 193 | 20250224 | 154400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 194 | 20250224 | 154300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 195 | 20250224 | 154200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 196 | 20250224 | 154100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 197 | 20250224 | 154000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 198 | 20250224 | 153900 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 199 | 20250224 | 153800 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 200 | 20250224 | 153700 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 201 | 20250224 | 153600 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 202 | 20250224 | 153500 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 203 | 20250224 | 153400 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 204 | 20250224 | 153300 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 205 | 20250224 | 153200 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 206 | 20250224 | 153100 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 0 |
| 207 | 20250224 | 153000 | 135815803500 | 265000 | 265000 | 265000 | 265000 | 10370 |
| 208 | 20250224 | 152900 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 209 | 20250224 | 152800 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 210 | 20250224 | 152700 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 211 | 20250224 | 152600 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 212 | 20250224 | 152500 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 213 | 20250224 | 152400 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 214 | 20250224 | 152300 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 215 | 20250224 | 152200 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 216 | 20250224 | 152100 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 217 | 20250224 | 152000 | 133067753500 | 265500 | 265500 | 265500 | 265500 | 0 |
| 218 | 20250224 | 151900 | 133067753500 | 265500 | 266000 | 266000 | 265500 | 2295 |
| 219 | 20250224 | 151800 | 132458141500 | 265500 | 264500 | 266000 | 264500 | 3820 |
| 220 | 20250224 | 151700 | 131444412000 | 264500 | 264500 | 265000 | 264500 | 889 |
| 221 | 20250224 | 151600 | 131209092000 | 265000 | 264500 | 265000 | 264500 | 1252 |
| 222 | 20250224 | 151500 | 130877806000 | 264500 | 265000 | 265500 | 264500 | 4166 |
| 223 | 20250224 | 151400 | 129775046000 | 265000 | 265000 | 265500 | 265000 | 1168 |
| 224 | 20250224 | 151300 | 129465451000 | 265000 | 265000 | 265500 | 265000 | 1123 |
| 225 | 20250224 | 151200 | 129167619500 | 265500 | 265000 | 265500 | 264500 | 711 |
| 226 | 20250224 | 151100 | 128979208000 | 264500 | 264500 | 265000 | 264500 | 752 |
| 227 | 20250224 | 151000 | 128779991500 | 264500 | 265000 | 265000 | 264500 | 518 |
| 228 | 20250224 | 150900 | 128642805500 | 265000 | 264000 | 265000 | 264000 | 3639 |
| 229 | 20250224 | 150800 | 127680212500 | 264500 | 264000 | 264500 | 264000 | 375 |
| 230 | 20250224 | 150700 | 127581162500 | 264000 | 263500 | 264500 | 263500 | 2087 |
| 231 | 20250224 | 150600 | 127030148500 | 263500 | 263500 | 264000 | 263500 | 499 |
| 232 | 20250224 | 150500 | 126898583000 | 264000 | 264500 | 264500 | 263500 | 902 |
| 233 | 20250224 | 150400 | 126660494000 | 264500 | 264000 | 264500 | 264000 | 486 |
| 234 | 20250224 | 150300 | 126532135500 | 264000 | 264500 | 264500 | 264000 | 345 |
| 235 | 20250224 | 150200 | 126440941000 | 264000 | 264000 | 264500 | 263500 | 1491 |
| 236 | 20250224 | 150100 | 126047294500 | 263500 | 264500 | 264500 | 263500 | 2469 |
| 237 | 20250224 | 150000 | 125395911000 | 264000 | 264500 | 265000 | 264000 | 1611 |
| 238 | 20250224 | 145900 | 124970064000 | 264500 | 264500 | 265000 | 264500 | 524 |
| 239 | 20250224 | 145800 | 124831446500 | 264500 | 264500 | 265000 | 264500 | 669 |
| 240 | 20250224 | 145700 | 124654406000 | 264500 | 265000 | 265500 | 264500 | 1234 |
| 241 | 20250224 | 145600 | 124327431500 | 265500 | 265000 | 265500 | 265000 | 479 |
| 242 | 20250224 | 145500 | 124200477000 | 265500 | 265000 | 265500 | 265000 | 598 |
| 243 | 20250224 | 145400 | 124041861500 | 265500 | 265000 | 265500 | 265000 | 380 |
| 244 | 20250224 | 145300 | 123941133000 | 265000 | 265500 | 265500 | 265000 | 370 |
| 245 | 20250224 | 145200 | 123843036000 | 265000 | 265000 | 265500 | 265000 | 334 |
| 246 | 20250224 | 145100 | 123754494500 | 265000 | 265000 | 265500 | 265000 | 395 |
| 247 | 20250224 | 145000 | 123649771500 | 265000 | 265000 | 265500 | 265000 | 365 |
| 248 | 20250224 | 144900 | 123552979500 | 265000 | 265000 | 265500 | 264500 | 810 |
| 249 | 20250224 | 144800 | 123338392000 | 265000 | 264500 | 265000 | 264000 | 488 |
| 250 | 20250224 | 144700 | 123209391000 | 264000 | 264000 | 264500 | 264000 | 559 |
| 251 | 20250224 | 144600 | 123061639500 | 264000 | 264000 | 264500 | 264000 | 455 |
| 252 | 20250224 | 144500 | 122941383500 | 264000 | 264500 | 265000 | 264000 | 432 |
| 253 | 20250224 | 144400 | 122827123500 | 264500 | 264000 | 265000 | 264000 | 1198 |
| 254 | 20250224 | 144300 | 122510310500 | 264500 | 264000 | 264500 | 264000 | 716 |
| 255 | 20250224 | 144200 | 122321195500 | 264000 | 264500 | 265000 | 264000 | 635 |
| 256 | 20250224 | 144100 | 122153240000 | 265000 | 264500 | 265000 | 264000 | 660 |
| 257 | 20250224 | 144000 | 121978769000 | 264000 | 265000 | 265500 | 264000 | 435 |
| 258 | 20250224 | 143900 | 121863674500 | 265500 | 265000 | 265500 | 265000 | 316 |
| 259 | 20250224 | 143800 | 121779908500 | 265500 | 265000 | 265500 | 265000 | 321 |
| 260 | 20250224 | 143700 | 121694803000 | 265000 | 264000 | 265500 | 264000 | 1551 |
| 261 | 20250224 | 143600 | 121284236000 | 264000 | 264500 | 265000 | 264000 | 821 |
| 262 | 20250224 | 143500 | 121067023000 | 264500 | 264500 | 265000 | 264500 | 297 |
| 263 | 20250224 | 143400 | 120988440000 | 264500 | 264500 | 265000 | 264500 | 255 |
| 264 | 20250224 | 143300 | 120920967500 | 264500 | 264500 | 265000 | 264500 | 1345 |
| 265 | 20250224 | 143200 | 120565189500 | 264500 | 264000 | 265000 | 264000 | 1455 |
| 266 | 20250224 | 143100 | 120180328500 | 264000 | 264000 | 264500 | 264000 | 397 |
| 267 | 20250224 | 143000 | 120075474500 | 264000 | 264000 | 264500 | 264000 | 282 |
| 268 | 20250224 | 142900 | 120000982500 | 264000 | 264000 | 264500 | 264000 | 519 |
| 269 | 20250224 | 142800 | 119863936000 | 264500 | 264000 | 264500 | 264000 | 449 |
| 270 | 20250224 | 142700 | 119745338000 | 264000 | 264000 | 264500 | 264000 | 311 |
| 271 | 20250224 | 142600 | 119663209500 | 264000 | 264000 | 264500 | 264000 | 533 |
| 272 | 20250224 | 142500 | 119522448000 | 264000 | 264500 | 264500 | 263500 | 673 |
| 273 | 20250224 | 142400 | 119344768000 | 264000 | 263500 | 264500 | 263500 | 1138 |
| 274 | 20250224 | 142300 | 119044472500 | 263500 | 263500 | 264000 | 263500 | 460 |
| 275 | 20250224 | 142200 | 118923168000 | 263500 | 263500 | 264000 | 263500 | 416 |
| 276 | 20250224 | 142100 | 118813526500 | 263500 | 264000 | 264500 | 263500 | 1090 |
| 277 | 20250224 | 142000 | 118525751000 | 264000 | 264000 | 264500 | 264000 | 379 |
| 278 | 20250224 | 141900 | 118425638500 | 264500 | 264000 | 264500 | 264000 | 561 |
| 279 | 20250224 | 141800 | 118277512500 | 264000 | 263500 | 264500 | 263500 | 840 |
| 280 | 20250224 | 141700 | 118055802500 | 263500 | 264000 | 264000 | 263500 | 836 |
| 281 | 20250224 | 141600 | 117835470000 | 264000 | 264000 | 264500 | 264000 | 1326 |
| 282 | 20250224 | 141500 | 117485382000 | 264000 | 264500 | 264500 | 264000 | 538 |
| 283 | 20250224 | 141400 | 117343267500 | 264000 | 264000 | 265000 | 264000 | 823 |
| 284 | 20250224 | 141300 | 117125638500 | 264000 | 264500 | 265000 | 264000 | 666 |
| 285 | 20250224 | 141200 | 116949592000 | 264500 | 264500 | 265000 | 264000 | 1682 |
| 286 | 20250224 | 141100 | 116504999500 | 264500 | 265000 | 265000 | 264000 | 2931 |
| 287 | 20250224 | 141000 | 115729997500 | 264500 | 265000 | 265500 | 264500 | 6201 |
| 288 | 20250224 | 140900 | 114086809000 | 265000 | 265000 | 265500 | 265000 | 770 |
| 289 | 20250224 | 140800 | 113882506500 | 265500 | 265500 | 265500 | 265000 | 551 |
| 290 | 20250224 | 140700 | 113736373500 | 265500 | 265000 | 265500 | 265000 | 460 |
| 291 | 20250224 | 140600 | 113614383000 | 265000 | 265000 | 265500 | 265000 | 702 |
| 292 | 20250224 | 140500 | 113428188000 | 265000 | 265000 | 265500 | 265000 | 608 |
| 293 | 20250224 | 140400 | 113267042500 | 265000 | 265500 | 266000 | 265000 | 1403 |
| 294 | 20250224 | 140300 | 112894555500 | 266000 | 265500 | 266000 | 265500 | 675 |
| 295 | 20250224 | 140200 | 112715158000 | 266000 | 265500 | 266000 | 265500 | 258 |
| 296 | 20250224 | 140100 | 112646630000 | 265500 | 265500 | 266000 | 265500 | 291 |
| 297 | 20250224 | 140000 | 112569342500 | 265500 | 266000 | 266000 | 265500 | 445 |
| 298 | 20250224 | 135900 | 112451171500 | 265500 | 265500 | 266000 | 265000 | 707 |
| 299 | 20250224 | 135800 | 112263325500 | 265500 | 265500 | 266000 | 265000 | 643 |
| 300 | 20250224 | 135700 | 112092547000 | 265500 | 265000 | 266000 | 265000 | 394 |
| 301 | 20250224 | 135600 | 111987953500 | 265000 | 265500 | 265500 | 265000 | 392 |
| 302 | 20250224 | 135500 | 111883968000 | 265500 | 265500 | 266000 | 265000 | 234 |
| 303 | 20250224 | 135400 | 111821881500 | 266000 | 265500 | 266000 | 265500 | 189 |
| 304 | 20250224 | 135300 | 111771689000 | 266000 | 265500 | 266000 | 265000 | 486 |
| 305 | 20250224 | 135200 | 111642632000 | 265500 | 265500 | 266000 | 265500 | 370 |
| 306 | 20250224 | 135100 | 111544371500 | 265500 | 265000 | 266000 | 265000 | 536 |
| 307 | 20250224 | 135000 | 111402105500 | 265000 | 265500 | 266000 | 265000 | 982 |
| 308 | 20250224 | 134900 | 111141430500 | 265000 | 265000 | 265500 | 265000 | 305 |
| 309 | 20250224 | 134800 | 111060570500 | 265000 | 265500 | 265500 | 265000 | 358 |
| 310 | 20250224 | 134700 | 110965623500 | 265000 | 265500 | 266000 | 265000 | 879 |
| 311 | 20250224 | 134600 | 110732277000 | 265500 | 266000 | 266000 | 265500 | 279 |
| 312 | 20250224 | 134500 | 110658173500 | 265500 | 265500 | 266000 | 265500 | 270 |
| 313 | 20250224 | 134400 | 110586446000 | 266000 | 265500 | 266000 | 265000 | 1936 |
| 314 | 20250224 | 134300 | 110072516500 | 265500 | 265500 | 266000 | 265500 | 337 |
| 315 | 20250224 | 134200 | 109983023500 | 266000 | 265500 | 266000 | 265500 | 721 |
| 316 | 20250224 | 134100 | 109791571500 | 265500 | 266000 | 266500 | 265500 | 2518 |
| 317 | 20250224 | 134000 | 109122753000 | 266000 | 266000 | 266500 | 266000 | 396 |
| 318 | 20250224 | 133900 | 109017398500 | 266500 | 266500 | 267000 | 266000 | 3411 |
| 319 | 20250224 | 133800 | 108109680500 | 266500 | 266500 | 267000 | 266500 | 178 |
| 320 | 20250224 | 133700 | 108062208000 | 266500 | 267000 | 267000 | 266500 | 265 |
| 321 | 20250224 | 133600 | 107991541000 | 267000 | 266500 | 267000 | 266500 | 267 |
| 322 | 20250224 | 133500 | 107920305500 | 266500 | 266500 | 267000 | 266500 | 518 |
| 323 | 20250224 | 133400 | 107782047500 | 266500 | 266500 | 267000 | 266500 | 366 |
| 324 | 20250224 | 133300 | 107684473000 | 267000 | 266500 | 267000 | 266500 | 214 |
| 325 | 20250224 | 133200 | 107627430500 | 266500 | 266500 | 267000 | 266500 | 223 |
| 326 | 20250224 | 133100 | 107567973000 | 266500 | 266000 | 267000 | 266000 | 459 |
| 327 | 20250224 | 133000 | 107445695500 | 266000 | 266000 | 266500 | 266000 | 219 |
| 328 | 20250224 | 132900 | 107387409000 | 266000 | 266500 | 266500 | 266000 | 191 |
| 329 | 20250224 | 132800 | 107336549000 | 266000 | 266500 | 266500 | 266000 | 411 |
| 330 | 20250224 | 132700 | 107227174000 | 266000 | 266000 | 266500 | 266000 | 324 |
| 331 | 20250224 | 132600 | 107140886500 | 266000 | 266000 | 266500 | 266000 | 357 |
| 332 | 20250224 | 132500 | 107045889000 | 266500 | 266500 | 266500 | 266000 | 487 |
| 333 | 20250224 | 132400 | 106916159000 | 266500 | 266000 | 266500 | 266000 | 165 |
| 334 | 20250224 | 132300 | 106872248000 | 266000 | 266000 | 266500 | 266000 | 496 |
| 335 | 20250224 | 132200 | 106740280000 | 266000 | 266000 | 266500 | 266000 | 750 |
| 336 | 20250224 | 132100 | 106540690000 | 266000 | 266500 | 267000 | 266000 | 3013 |
| 337 | 20250224 | 132000 | 105739072500 | 266500 | 267000 | 267000 | 266500 | 121 |
| 338 | 20250224 | 131900 | 105706809500 | 267000 | 266000 | 267000 | 266000 | 312 |
| 339 | 20250224 | 131800 | 105623720000 | 266000 | 266500 | 267000 | 266000 | 1689 |
| 340 | 20250224 | 131700 | 105173954500 | 266500 | 266000 | 266500 | 266000 | 642 |
| 341 | 20250224 | 131600 | 105003019000 | 266500 | 266500 | 266500 | 266000 | 213 |
| 342 | 20250224 | 131500 | 104946294000 | 266000 | 266000 | 266500 | 266000 | 518 |
| 343 | 20250224 | 131400 | 104808426500 | 266000 | 266500 | 266500 | 266000 | 269 |
| 344 | 20250224 | 131300 | 104736859500 | 266000 | 266500 | 267000 | 266000 | 2327 |
| 345 | 20250224 | 131200 | 104117515000 | 266000 | 267500 | 268000 | 265500 | 4912 |
| 346 | 20250224 | 131100 | 102808665000 | 268000 | 267500 | 268000 | 267500 | 190 |
| 347 | 20250224 | 131000 | 102757799000 | 268000 | 267500 | 268000 | 267500 | 158 |
| 348 | 20250224 | 130900 | 102715497500 | 267500 | 267500 | 268000 | 267500 | 426 |
| 349 | 20250224 | 130800 | 102601502500 | 267500 | 269000 | 269500 | 267500 | 2186 |
| 350 | 20250224 | 130700 | 102014109000 | 269500 | 269500 | 269500 | 269000 | 282 |
| 351 | 20250224 | 130600 | 101938190500 | 269000 | 268500 | 269500 | 268500 | 628 |
| 352 | 20250224 | 130500 | 101769278000 | 269000 | 269000 | 269500 | 268500 | 1585 |
| 353 | 20250224 | 130400 | 101342928500 | 269000 | 268000 | 269000 | 268000 | 4200 |
| 354 | 20250224 | 130300 | 100214884500 | 267500 | 267500 | 268000 | 267500 | 69 |
| 355 | 20250224 | 130200 | 100196417500 | 267500 | 267500 | 268000 | 267500 | 1541 |
| 356 | 20250224 | 130100 | 99784157000 | 267500 | 268000 | 268500 | 267500 | 1079 |
| 357 | 20250224 | 130000 | 99494988000 | 268000 | 268000 | 268500 | 268000 | 157 |
| 358 | 20250224 | 125900 | 99452875500 | 268000 | 268000 | 268500 | 268000 | 492 |
| 359 | 20250224 | 125800 | 99320860000 | 268000 | 268000 | 268500 | 268000 | 283 |
| 360 | 20250224 | 125700 | 99244996000 | 268000 | 268500 | 268500 | 268000 | 266 |
| 361 | 20250224 | 125600 | 99173622500 | 268500 | 268000 | 268500 | 267500 | 921 |
| 362 | 20250224 | 125500 | 98926809500 | 267500 | 267500 | 268000 | 267500 | 149 |
| 363 | 20250224 | 125400 | 98886937000 | 267500 | 268500 | 269000 | 267500 | 1428 |
| 364 | 20250224 | 125300 | 98503745000 | 268500 | 269000 | 269000 | 268500 | 464 |
| 365 | 20250224 | 125200 | 98379111000 | 268500 | 268500 | 269000 | 268500 | 305 |
| 366 | 20250224 | 125100 | 98297204000 | 269000 | 268500 | 269000 | 268500 | 229 |
| 367 | 20250224 | 125000 | 98235661500 | 269000 | 268500 | 269000 | 268500 | 341 |
| 368 | 20250224 | 124900 | 98143986500 | 268500 | 269000 | 269000 | 268500 | 389 |
| 369 | 20250224 | 124800 | 98039439000 | 269000 | 268500 | 269000 | 268500 | 715 |
| 370 | 20250224 | 124700 | 97847415000 | 268500 | 268000 | 269000 | 268000 | 666 |
| 371 | 20250224 | 124600 | 97668556500 | 268000 | 268000 | 268500 | 268000 | 371 |
| 372 | 20250224 | 124500 | 97569001000 | 268000 | 267500 | 268000 | 267500 | 906 |
| 373 | 20250224 | 124400 | 97326220000 | 268000 | 268000 | 268000 | 267500 | 158 |
| 374 | 20250224 | 124300 | 97283942000 | 267500 | 267000 | 268000 | 267000 | 548 |
| 375 | 20250224 | 124200 | 97137392000 | 267000 | 267000 | 267500 | 267000 | 512 |
| 376 | 20250224 | 124100 | 97000678000 | 267500 | 267000 | 267500 | 266500 | 347 |
| 377 | 20250224 | 124000 | 96908007000 | 266500 | 266500 | 267000 | 266500 | 201 |
| 378 | 20250224 | 123900 | 96854401500 | 266500 | 267000 | 267000 | 266500 | 816 |
| 379 | 20250224 | 123800 | 96636639500 | 267500 | 267000 | 267500 | 267000 | 626 |
| 380 | 20250224 | 123700 | 96469486000 | 267500 | 267500 | 267500 | 267000 | 204 |
| 381 | 20250224 | 123600 | 96414990500 | 267000 | 267000 | 267500 | 267000 | 126 |
| 382 | 20250224 | 123500 | 96381339000 | 267000 | 267500 | 267500 | 267000 | 154 |
| 383 | 20250224 | 123400 | 96340188500 | 267500 | 267500 | 267500 | 267000 | 119 |
| 384 | 20250224 | 123300 | 96308402000 | 267500 | 268000 | 268000 | 267000 | 635 |
| 385 | 20250224 | 123200 | 96138532000 | 267500 | 267000 | 268000 | 267000 | 125 |
| 386 | 20250224 | 123100 | 96105088000 | 267000 | 267500 | 267500 | 267000 | 270 |
| 387 | 20250224 | 123000 | 96032914500 | 267000 | 267000 | 267500 | 267000 | 230 |
| 388 | 20250224 | 122900 | 95971414500 | 267000 | 267000 | 268000 | 267000 | 377 |
| 389 | 20250224 | 122800 | 95870646000 | 267000 | 267500 | 267500 | 267000 | 374 |
| 390 | 20250224 | 122700 | 95770688000 | 267000 | 267500 | 267500 | 267000 | 229 |
| 391 | 20250224 | 122600 | 95709526500 | 267000 | 267000 | 267500 | 267000 | 328 |
| 392 | 20250224 | 122500 | 95621936000 | 267000 | 268000 | 268000 | 267000 | 537 |
| 393 | 20250224 | 122400 | 95478282500 | 268000 | 268000 | 268500 | 267500 | 738 |
| 394 | 20250224 | 122300 | 95280529500 | 268000 | 267500 | 268000 | 267500 | 454 |
| 395 | 20250224 | 122200 | 95158882000 | 267500 | 267000 | 267500 | 267000 | 959 |
| 396 | 20250224 | 122100 | 94902584000 | 267000 | 267000 | 267500 | 267000 | 245 |
| 397 | 20250224 | 122000 | 94837074000 | 267000 | 267000 | 267500 | 267000 | 418 |
| 398 | 20250224 | 121900 | 94725383000 | 267500 | 267000 | 267500 | 267000 | 261 |
| 399 | 20250224 | 121800 | 94655607000 | 267500 | 267000 | 267500 | 267000 | 172 |
| 400 | 20250224 | 121700 | 94609667000 | 267500 | 266500 | 267500 | 266500 | 174 |
| 401 | 20250224 | 121600 | 94563219000 | 266500 | 266500 | 267000 | 266000 | 165 |
| 402 | 20250224 | 121500 | 94519226000 | 266500 | 266500 | 266500 | 266000 | 682 |
| 403 | 20250224 | 121400 | 94337572500 | 266500 | 266500 | 266500 | 266000 | 180 |
| 404 | 20250224 | 121300 | 94289678000 | 266500 | 266000 | 266500 | 266000 | 93 |
| 405 | 20250224 | 121200 | 94264921000 | 266000 | 266000 | 266500 | 266000 | 147 |
| 406 | 20250224 | 121100 | 94225783500 | 266000 | 266000 | 266500 | 266000 | 400 |
| 407 | 20250224 | 121000 | 94119278000 | 266500 | 266500 | 266500 | 266000 | 276 |
| 408 | 20250224 | 120900 | 94045828500 | 266000 | 266000 | 266500 | 266000 | 195 |
| 409 | 20250224 | 120800 | 93993920000 | 266000 | 266000 | 266500 | 265500 | 266 |
| 410 | 20250224 | 120700 | 93923168500 | 266000 | 266000 | 266500 | 265500 | 731 |
| 411 | 20250224 | 120600 | 93728738500 | 266500 | 266000 | 266500 | 266000 | 168 |
| 412 | 20250224 | 120500 | 93684033500 | 266000 | 266000 | 266500 | 266000 | 210 |
| 413 | 20250224 | 120400 | 93628150500 | 266000 | 266500 | 266500 | 266000 | 143 |
| 414 | 20250224 | 120300 | 93590088000 | 266500 | 266000 | 266500 | 266000 | 242 |
| 415 | 20250224 | 120200 | 93525688500 | 266500 | 266000 | 266500 | 266000 | 246 |
| 416 | 20250224 | 120100 | 93460217000 | 266000 | 266500 | 267000 | 266000 | 453 |
| 417 | 20250224 | 120000 | 93339555500 | 267000 | 266500 | 267000 | 266500 | 177 |
| 418 | 20250224 | 115900 | 93292357500 | 266500 | 266500 | 267500 | 266500 | 211 |
| 419 | 20250224 | 115800 | 93236086500 | 266500 | 267000 | 267500 | 266500 | 270 |
| 420 | 20250224 | 115700 | 93164019500 | 266500 | 267000 | 267500 | 266500 | 669 |
| 421 | 20250224 | 115600 | 92985641000 | 267000 | 267500 | 267500 | 266500 | 644 |
| 422 | 20250224 | 115500 | 92813669500 | 267500 | 267000 | 267500 | 267000 | 335 |
| 423 | 20250224 | 115400 | 92724094500 | 267500 | 267000 | 267500 | 266500 | 836 |
| 424 | 20250224 | 115300 | 92500856000 | 267500 | 267500 | 268000 | 266500 | 468 |
| 425 | 20250224 | 115200 | 92375784500 | 267500 | 266500 | 268000 | 266500 | 2411 |
| 426 | 20250224 | 115100 | 91731826000 | 266500 | 266500 | 267000 | 266500 | 233 |
| 427 | 20250224 | 115000 | 91669719000 | 266500 | 266000 | 267000 | 266000 | 169 |
| 428 | 20250224 | 114900 | 91624722000 | 266000 | 266500 | 267000 | 266000 | 729 |
| 429 | 20250224 | 114800 | 91430675000 | 266000 | 266000 | 266500 | 266000 | 275 |
| 430 | 20250224 | 114700 | 91357483000 | 266000 | 266500 | 267000 | 266000 | 286 |
| 431 | 20250224 | 114600 | 91281287500 | 266500 | 266500 | 267000 | 266500 | 750 |
| 432 | 20250224 | 114500 | 91081406500 | 266500 | 266500 | 267000 | 266500 | 496 |
| 433 | 20250224 | 114400 | 90949098500 | 266500 | 267000 | 267000 | 265500 | 2253 |
| 434 | 20250224 | 114300 | 90349507000 | 266500 | 266500 | 267000 | 266500 | 140 |
| 435 | 20250224 | 114200 | 90312186000 | 266500 | 266500 | 267500 | 266500 | 656 |
| 436 | 20250224 | 114100 | 90137098000 | 266500 | 266500 | 267000 | 266500 | 156 |
| 437 | 20250224 | 114000 | 90095489500 | 266500 | 266000 | 267000 | 266000 | 456 |
| 438 | 20250224 | 113900 | 89973991000 | 266000 | 266000 | 266500 | 266000 | 297 |
| 439 | 20250224 | 113800 | 89894928500 | 266000 | 266000 | 266500 | 266000 | 199 |
| 440 | 20250224 | 113700 | 89841962500 | 266000 | 266000 | 267000 | 265500 | 1746 |
| 441 | 20250224 | 113600 | 89377147000 | 265500 | 266000 | 266500 | 265500 | 728 |
| 442 | 20250224 | 113500 | 89183710500 | 266000 | 266500 | 266500 | 265500 | 3738 |
| 443 | 20250224 | 113400 | 88189631000 | 266500 | 267000 | 267500 | 266500 | 1763 |
| 444 | 20250224 | 113300 | 87719152500 | 267500 | 268000 | 268000 | 267000 | 1119 |
| 445 | 20250224 | 113200 | 87420254500 | 267500 | 267500 | 268000 | 267500 | 363 |
| 446 | 20250224 | 113100 | 87323126000 | 267500 | 268000 | 268000 | 267500 | 561 |
| 447 | 20250224 | 113000 | 87173049000 | 267500 | 268000 | 268500 | 267500 | 783 |
| 448 | 20250224 | 112900 | 86963234500 | 268000 | 268000 | 268500 | 268000 | 248 |
| 449 | 20250224 | 112800 | 86896748500 | 268000 | 268500 | 269000 | 268000 | 666 |
| 450 | 20250224 | 112700 | 86717934000 | 269000 | 269000 | 269000 | 268500 | 296 |
| 451 | 20250224 | 112600 | 86638376500 | 269000 | 268500 | 269000 | 268500 | 263 |
| 452 | 20250224 | 112500 | 86567736000 | 268500 | 268500 | 269000 | 268500 | 663 |
| 453 | 20250224 | 112400 | 86389634000 | 269000 | 269500 | 270000 | 268500 | 962 |
| 454 | 20250224 | 112300 | 86130824000 | 269500 | 269000 | 270000 | 269000 | 889 |
| 455 | 20250224 | 112200 | 85891279500 | 269500 | 269000 | 269500 | 269000 | 200 |
| 456 | 20250224 | 112100 | 85837425000 | 269500 | 268000 | 269500 | 268000 | 1337 |
| 457 | 20250224 | 112000 | 85478133500 | 268000 | 268500 | 268500 | 267500 | 1374 |
| 458 | 20250224 | 111900 | 85109837500 | 268000 | 268500 | 268500 | 268000 | 572 |
| 459 | 20250224 | 111800 | 84956475500 | 268000 | 268000 | 268500 | 268000 | 363 |
| 460 | 20250224 | 111700 | 84859176000 | 268500 | 268000 | 268500 | 267500 | 936 |
| 461 | 20250224 | 111600 | 84608341500 | 268000 | 268000 | 268500 | 268000 | 844 |
| 462 | 20250224 | 111500 | 84382077500 | 268000 | 268500 | 269000 | 268000 | 977 |
| 463 | 20250224 | 111400 | 84119689000 | 269000 | 269000 | 269000 | 268500 | 969 |
| 464 | 20250224 | 111300 | 83859344500 | 268500 | 270500 | 270500 | 268500 | 5064 |
| 465 | 20250224 | 111200 | 82494480500 | 270500 | 269500 | 271000 | 269500 | 2840 |
| 466 | 20250224 | 111100 | 81727023500 | 270000 | 270000 | 270500 | 269500 | 6069 |
| 467 | 20250224 | 111000 | 80088446500 | 269500 | 268500 | 270000 | 268500 | 6503 |
| 468 | 20250224 | 110900 | 78337702500 | 268500 | 268500 | 269000 | 268000 | 3144 |
| 469 | 20250224 | 110800 | 77493016000 | 268500 | 268000 | 268500 | 268000 | 826 |
| 470 | 20250224 | 110700 | 77271498500 | 268000 | 268500 | 268500 | 268000 | 986 |
| 471 | 20250224 | 110600 | 77006928000 | 268500 | 267500 | 268500 | 267500 | 2278 |
| 472 | 20250224 | 110500 | 76396540500 | 267500 | 266500 | 268000 | 266500 | 1640 |
| 473 | 20250224 | 110400 | 75958215500 | 267000 | 266500 | 267000 | 266500 | 398 |
| 474 | 20250224 | 110300 | 75852097500 | 266500 | 267000 | 267000 | 266500 | 2710 |
| 475 | 20250224 | 110200 | 75129733000 | 266500 | 267500 | 267500 | 266500 | 2446 |
| 476 | 20250224 | 110100 | 74476394000 | 267000 | 267000 | 267500 | 267000 | 1314 |
| 477 | 20250224 | 110000 | 74124999500 | 267500 | 266500 | 267500 | 266500 | 1906 |
| 478 | 20250224 | 105900 | 73615711000 | 266500 | 266000 | 267000 | 266000 | 2422 |
| 479 | 20250224 | 105800 | 72969642500 | 266000 | 265500 | 266500 | 265500 | 3103 |
| 480 | 20250224 | 105700 | 72144639000 | 266000 | 265000 | 266000 | 265000 | 1859 |
| 481 | 20250224 | 105600 | 71650888500 | 265500 | 265000 | 265500 | 265000 | 820 |
| 482 | 20250224 | 105500 | 71433560000 | 265000 | 265500 | 265500 | 265000 | 269 |
| 483 | 20250224 | 105400 | 71362239500 | 265000 | 264500 | 265500 | 264500 | 403 |
| 484 | 20250224 | 105300 | 71255431500 | 265000 | 264500 | 265000 | 264500 | 192 |
| 485 | 20250224 | 105200 | 71204616000 | 264500 | 265000 | 265500 | 264500 | 482 |
| 486 | 20250224 | 105100 | 71076958000 | 265000 | 264500 | 265500 | 264500 | 638 |
| 487 | 20250224 | 105000 | 70907922000 | 265000 | 264500 | 265000 | 264500 | 305 |
| 488 | 20250224 | 104900 | 70827192000 | 264500 | 264500 | 265000 | 264500 | 286 |
| 489 | 20250224 | 104800 | 70751486500 | 265000 | 264500 | 265000 | 264500 | 337 |
| 490 | 20250224 | 104700 | 70662288000 | 264500 | 264500 | 265000 | 264500 | 331 |
| 491 | 20250224 | 104600 | 70574726000 | 264500 | 264500 | 265000 | 264500 | 373 |
| 492 | 20250224 | 104500 | 70476052000 | 264500 | 264500 | 265500 | 264500 | 385 |
| 493 | 20250224 | 104400 | 70374091500 | 265000 | 265500 | 266000 | 264500 | 4053 |
| 494 | 20250224 | 104300 | 69298767000 | 265500 | 264000 | 265500 | 264000 | 3603 |
| 495 | 20250224 | 104200 | 68345070000 | 264000 | 263500 | 264500 | 263500 | 951 |
| 496 | 20250224 | 104100 | 68094026000 | 263500 | 263500 | 264000 | 263500 | 267 |
| 497 | 20250224 | 104000 | 68023640000 | 263500 | 264000 | 264500 | 263500 | 357 |
| 498 | 20250224 | 103900 | 67929428500 | 264000 | 263500 | 264500 | 263000 | 1450 |
| 499 | 20250224 | 103800 | 67546692500 | 263500 | 263500 | 264000 | 263000 | 372 |
| 500 | 20250224 | 103700 | 67448712000 | 263500 | 263000 | 264000 | 262500 | 867 |
| 501 | 20250224 | 103600 | 67220397000 | 263000 | 263500 | 263500 | 263000 | 296 |
| 502 | 20250224 | 103500 | 67142533500 | 263000 | 263000 | 263500 | 262500 | 882 |
| 503 | 20250224 | 103400 | 66910623000 | 263000 | 263500 | 263500 | 263000 | 611 |
| 504 | 20250224 | 103300 | 66749908000 | 263500 | 263500 | 264000 | 263000 | 538 |
| 505 | 20250224 | 103200 | 66608171500 | 263500 | 264000 | 264000 | 263500 | 425 |
| 506 | 20250224 | 103100 | 66496167000 | 263500 | 264000 | 264000 | 263500 | 230 |
| 507 | 20250224 | 103000 | 66435528000 | 263500 | 263500 | 264000 | 263500 | 622 |
| 508 | 20250224 | 102900 | 66271495500 | 263500 | 263500 | 264000 | 263500 | 560 |
| 509 | 20250224 | 102800 | 66123852000 | 263500 | 263000 | 264000 | 263000 | 565 |
| 510 | 20250224 | 102700 | 65974967500 | 263500 | 263000 | 264000 | 263000 | 1106 |
| 511 | 20250224 | 102600 | 65683537500 | 263500 | 263000 | 263500 | 263000 | 388 |
| 512 | 20250224 | 102500 | 65581465000 | 263000 | 263000 | 263500 | 263000 | 421 |
| 513 | 20250224 | 102400 | 65470699000 | 263000 | 263500 | 264000 | 263000 | 1004 |
| 514 | 20250224 | 102300 | 65206039000 | 263500 | 263000 | 264000 | 263000 | 657 |
| 515 | 20250224 | 102200 | 65032955500 | 263500 | 263000 | 263500 | 263000 | 397 |
| 516 | 20250224 | 102100 | 64928534000 | 263000 | 263000 | 263500 | 263000 | 755 |
| 517 | 20250224 | 102000 | 64729921500 | 263000 | 262500 | 263500 | 262000 | 3109 |
| 518 | 20250224 | 101900 | 63913885000 | 262500 | 263000 | 263000 | 262500 | 758 |
| 519 | 20250224 | 101800 | 63714883000 | 263000 | 263000 | 263000 | 262500 | 218 |
| 520 | 20250224 | 101700 | 63657630500 | 262500 | 262500 | 263000 | 262500 | 469 |
| 521 | 20250224 | 101600 | 63534427500 | 263000 | 263000 | 263500 | 262500 | 951 |
| 522 | 20250224 | 101500 | 63284296500 | 263000 | 263000 | 263500 | 263000 | 426 |
| 523 | 20250224 | 101400 | 63172188500 | 263000 | 262500 | 263500 | 262500 | 925 |
| 524 | 20250224 | 101300 | 62928955500 | 263000 | 262500 | 263000 | 262500 | 560 |
| 525 | 20250224 | 101200 | 62781895000 | 262500 | 263000 | 263500 | 262500 | 832 |
| 526 | 20250224 | 101100 | 62563093000 | 263000 | 263000 | 263500 | 263000 | 649 |
| 527 | 20250224 | 101000 | 62392339000 | 263000 | 263000 | 264000 | 263000 | 1804 |
| 528 | 20250224 | 100900 | 61917052500 | 263000 | 263000 | 263500 | 263000 | 458 |
| 529 | 20250224 | 100800 | 61796516000 | 263000 | 262000 | 263500 | 262000 | 1681 |
| 530 | 20250224 | 100700 | 61354890000 | 262000 | 261500 | 262500 | 261500 | 869 |
| 531 | 20250224 | 100600 | 61127269500 | 261500 | 261000 | 262000 | 261000 | 1149 |
| 532 | 20250224 | 100500 | 60826868500 | 261000 | 261500 | 262000 | 261000 | 979 |
| 533 | 20250224 | 100400 | 60570867000 | 261500 | 262000 | 262000 | 261500 | 297 |
| 534 | 20250224 | 100300 | 60493181000 | 262000 | 261500 | 262000 | 261000 | 969 |
| 535 | 20250224 | 100200 | 60239861500 | 261500 | 261000 | 261500 | 261000 | 1896 |
| 536 | 20250224 | 100100 | 59744990500 | 261000 | 261500 | 262000 | 261000 | 951 |
| 537 | 20250224 | 100000 | 59496330500 | 261500 | 261000 | 262000 | 261000 | 1624 |
| 538 | 20250224 | 095900 | 59071830500 | 261000 | 261000 | 261500 | 261000 | 485 |
| 539 | 20250224 | 095800 | 58945232500 | 261000 | 261000 | 261500 | 261000 | 1098 |
| 540 | 20250224 | 095700 | 58658380000 | 261000 | 261000 | 261500 | 261000 | 1071 |
| 541 | 20250224 | 095600 | 58378790000 | 261000 | 261000 | 261500 | 261000 | 699 |
| 542 | 20250224 | 095500 | 58196296000 | 261000 | 261000 | 261500 | 261000 | 1144 |
| 543 | 20250224 | 095400 | 57897638000 | 261500 | 261500 | 262000 | 261500 | 1157 |
| 544 | 20250224 | 095300 | 57595063000 | 261500 | 262500 | 262500 | 261500 | 823 |
| 545 | 20250224 | 095200 | 57379429500 | 262000 | 263000 | 263500 | 262000 | 1274 |
| 546 | 20250224 | 095100 | 57044698500 | 263500 | 262000 | 264000 | 261000 | 3460 |
| 547 | 20250224 | 095000 | 56136211500 | 262000 | 261000 | 262500 | 261000 | 1549 |
| 548 | 20250224 | 094900 | 55730869500 | 261000 | 262000 | 262000 | 261000 | 827 |
| 549 | 20250224 | 094800 | 55514609500 | 262000 | 262500 | 262500 | 261000 | 2609 |
| 550 | 20250224 | 094700 | 54832556000 | 262000 | 261000 | 262500 | 261000 | 2779 |
| 551 | 20250224 | 094600 | 54106869000 | 261000 | 261500 | 261500 | 260500 | 2668 |
| 552 | 20250224 | 094500 | 53410539500 | 261000 | 262500 | 263000 | 260500 | 16118 |
| 553 | 20250224 | 094400 | 49194541500 | 262500 | 262500 | 263000 | 262500 | 527 |
| 554 | 20250224 | 094300 | 49056155000 | 263000 | 262500 | 263000 | 262500 | 507 |
| 555 | 20250224 | 094200 | 48923045000 | 263000 | 262500 | 263000 | 262000 | 769 |
| 556 | 20250224 | 094100 | 48721180000 | 262000 | 262000 | 262500 | 262000 | 1055 |
| 557 | 20250224 | 094000 | 48444501000 | 262500 | 262500 | 263000 | 262000 | 2698 |
| 558 | 20250224 | 093900 | 47736482000 | 262500 | 263500 | 264000 | 262500 | 2822 |
| 559 | 20250224 | 093800 | 46994490500 | 263500 | 264000 | 264500 | 263500 | 1257 |
| 560 | 20250224 | 093700 | 46663191000 | 264000 | 264000 | 264500 | 263500 | 522 |
| 561 | 20250224 | 093600 | 46525470500 | 264000 | 264500 | 265000 | 264000 | 1667 |
| 562 | 20250224 | 093500 | 46084857500 | 265000 | 265000 | 265500 | 264500 | 2041 |
| 563 | 20250224 | 093400 | 45544245500 | 264500 | 264000 | 265500 | 264000 | 2198 |
| 564 | 20250224 | 093300 | 44962719500 | 264000 | 264000 | 264500 | 264000 | 1506 |
| 565 | 20250224 | 093200 | 44565107500 | 264500 | 263500 | 264500 | 263500 | 1642 |
| 566 | 20250224 | 093100 | 44131649500 | 263500 | 263000 | 264000 | 263000 | 819 |
| 567 | 20250224 | 093000 | 43915744000 | 263000 | 262500 | 263500 | 262500 | 3030 |
| 568 | 20250224 | 092900 | 43119184000 | 262500 | 262500 | 263000 | 262500 | 999 |
| 569 | 20250224 | 092800 | 42856877000 | 262500 | 262500 | 263000 | 262500 | 932 |
| 570 | 20250224 | 092700 | 42612185500 | 262500 | 263000 | 263000 | 262500 | 2347 |
| 571 | 20250224 | 092600 | 41996068000 | 262500 | 264000 | 264000 | 262500 | 2430 |
| 572 | 20250224 | 092500 | 41356826500 | 263500 | 263500 | 264000 | 263500 | 861 |
| 573 | 20250224 | 092400 | 41129841000 | 264000 | 264000 | 264500 | 263500 | 1359 |
| 574 | 20250224 | 092300 | 40771076500 | 264000 | 265500 | 266500 | 264000 | 4286 |
| 575 | 20250224 | 092200 | 39633939000 | 265500 | 264500 | 266000 | 264500 | 1230 |
| 576 | 20250224 | 092100 | 39307696000 | 264500 | 264500 | 266000 | 264000 | 3869 |
| 577 | 20250224 | 092000 | 38281713500 | 264500 | 263000 | 264500 | 263000 | 2846 |
| 578 | 20250224 | 091900 | 37531492500 | 263500 | 263000 | 263500 | 262500 | 1387 |
| 579 | 20250224 | 091800 | 37166479500 | 262500 | 262500 | 263500 | 262000 | 4517 |
| 580 | 20250224 | 091700 | 35980069000 | 262500 | 262000 | 263500 | 261500 | 6960 |
| 581 | 20250224 | 091600 | 34155549500 | 262500 | 263500 | 263500 | 262000 | 4086 |
| 582 | 20250224 | 091500 | 33082602000 | 263000 | 263500 | 264000 | 263000 | 4836 |
| 583 | 20250224 | 091400 | 31808321000 | 264000 | 263500 | 264500 | 263500 | 2552 |
| 584 | 20250224 | 091300 | 31134570000 | 263500 | 262500 | 264000 | 262000 | 6355 |
| 585 | 20250224 | 091200 | 29462517000 | 262000 | 263500 | 263500 | 262000 | 6286 |
| 586 | 20250224 | 091100 | 27809816000 | 263500 | 265000 | 265000 | 263500 | 2900 |
| 587 | 20250224 | 091000 | 27043496000 | 265000 | 264500 | 266000 | 264000 | 4174 |
| 588 | 20250224 | 090900 | 25938423500 | 264000 | 262500 | 264500 | 262000 | 5709 |
| 589 | 20250224 | 090800 | 24434846500 | 262500 | 264000 | 264500 | 262000 | 15491 |
| 590 | 20250224 | 090700 | 20358013500 | 264500 | 265000 | 265500 | 264000 | 6827 |
| 591 | 20250224 | 090600 | 18549286000 | 265500 | 266000 | 266000 | 265000 | 2331 |
| 592 | 20250224 | 090500 | 17930518500 | 266000 | 266000 | 267000 | 265500 | 3662 |
| 593 | 20250224 | 090400 | 16955124000 | 266000 | 264500 | 266500 | 264000 | 6247 |
| 594 | 20250224 | 090300 | 15296311000 | 265000 | 265500 | 266500 | 264000 | 8019 |
| 595 | 20250224 | 090200 | 13171391000 | 265000 | 266500 | 266500 | 265000 | 7757 |
| 596 | 20250224 | 090100 | 11111935500 | 266500 | 267000 | 269000 | 265000 | 16369 |
| 597 | 20250224 | 090000 | 6745158500 | 267000 | 268000 | 270000 | 266500 | 25034 |