36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250224 | 192000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 3 | 20250224 | 191900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 4 | 20250224 | 191800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 5 | 20250224 | 191700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 6 | 20250224 | 191600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 7 | 20250224 | 191500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 8 | 20250224 | 191400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 9 | 20250224 | 191300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 10 | 20250224 | 191200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 11 | 20250224 | 191100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 12 | 20250224 | 191000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 13 | 20250224 | 190900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 14 | 20250224 | 190800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 15 | 20250224 | 190700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 16 | 20250224 | 190600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 17 | 20250224 | 190500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 18 | 20250224 | 190400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 19 | 20250224 | 190300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 20 | 20250224 | 190200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 21 | 20250224 | 190100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 22 | 20250224 | 190000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 23 | 20250224 | 185900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 24 | 20250224 | 185800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 25 | 20250224 | 185700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 26 | 20250224 | 185600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 27 | 20250224 | 185500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 28 | 20250224 | 185400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 29 | 20250224 | 185300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 30 | 20250224 | 185200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 31 | 20250224 | 185100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 32 | 20250224 | 185000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 33 | 20250224 | 184900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 34 | 20250224 | 184800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 35 | 20250224 | 184700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 36 | 20250224 | 184600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 37 | 20250224 | 184500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 38 | 20250224 | 184400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 39 | 20250224 | 184300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 40 | 20250224 | 184200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 41 | 20250224 | 184100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 42 | 20250224 | 184000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 43 | 20250224 | 183900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 44 | 20250224 | 183800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 45 | 20250224 | 183700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 46 | 20250224 | 183600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 47 | 20250224 | 183500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 48 | 20250224 | 183400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 49 | 20250224 | 183300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 50 | 20250224 | 183200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 51 | 20250224 | 183100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 52 | 20250224 | 183000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 53 | 20250224 | 182900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 54 | 20250224 | 182800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 55 | 20250224 | 182700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 56 | 20250224 | 182600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 57 | 20250224 | 182500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 58 | 20250224 | 182400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 59 | 20250224 | 182300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 60 | 20250224 | 182200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 61 | 20250224 | 182100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 62 | 20250224 | 182000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 63 | 20250224 | 181900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 64 | 20250224 | 181800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 65 | 20250224 | 181700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 66 | 20250224 | 181600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 67 | 20250224 | 181500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 68 | 20250224 | 181400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 69 | 20250224 | 181300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 70 | 20250224 | 181200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 71 | 20250224 | 181100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 72 | 20250224 | 181000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 73 | 20250224 | 180900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 74 | 20250224 | 180800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 75 | 20250224 | 180700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 76 | 20250224 | 180600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 77 | 20250224 | 180500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 78 | 20250224 | 180400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 79 | 20250224 | 180300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 80 | 20250224 | 180200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 81 | 20250224 | 180100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 82 | 20250224 | 180000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 83 | 20250224 | 175900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 84 | 20250224 | 175800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 85 | 20250224 | 175700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 86 | 20250224 | 175600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 87 | 20250224 | 175500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 88 | 20250224 | 175400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 89 | 20250224 | 175300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 90 | 20250224 | 175200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 91 | 20250224 | 175100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 92 | 20250224 | 175000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 93 | 20250224 | 174900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 94 | 20250224 | 174800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 95 | 20250224 | 174700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 96 | 20250224 | 174600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 97 | 20250224 | 174500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 98 | 20250224 | 174400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 99 | 20250224 | 174300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 100 | 20250224 | 174200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 101 | 20250224 | 174100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 102 | 20250224 | 174000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 103 | 20250224 | 173900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 104 | 20250224 | 173800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 105 | 20250224 | 173700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 106 | 20250224 | 173600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 107 | 20250224 | 173500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 108 | 20250224 | 173400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 109 | 20250224 | 173300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 110 | 20250224 | 173200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 111 | 20250224 | 173100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 112 | 20250224 | 173000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 113 | 20250224 | 172900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 114 | 20250224 | 172800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 115 | 20250224 | 172700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 116 | 20250224 | 172600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 117 | 20250224 | 172500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 118 | 20250224 | 172400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 119 | 20250224 | 172300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 120 | 20250224 | 172200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 121 | 20250224 | 172100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 122 | 20250224 | 172000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 123 | 20250224 | 171900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 124 | 20250224 | 171800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 125 | 20250224 | 171700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 126 | 20250224 | 171600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 127 | 20250224 | 171500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 128 | 20250224 | 171400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 129 | 20250224 | 171300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 130 | 20250224 | 171200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 131 | 20250224 | 171100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 132 | 20250224 | 171000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 133 | 20250224 | 170900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 134 | 20250224 | 170800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 135 | 20250224 | 170700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 136 | 20250224 | 170600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 137 | 20250224 | 170500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 138 | 20250224 | 170400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 139 | 20250224 | 170300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 140 | 20250224 | 170200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 141 | 20250224 | 170100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 142 | 20250224 | 170000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 143 | 20250224 | 165900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 144 | 20250224 | 165800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 145 | 20250224 | 165700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 146 | 20250224 | 165600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 147 | 20250224 | 165500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 148 | 20250224 | 165400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 149 | 20250224 | 165300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 150 | 20250224 | 165200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 151 | 20250224 | 165100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 152 | 20250224 | 165000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 153 | 20250224 | 164900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 154 | 20250224 | 164800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 155 | 20250224 | 164700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 156 | 20250224 | 164600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 157 | 20250224 | 164500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 158 | 20250224 | 164400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 159 | 20250224 | 164300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 160 | 20250224 | 164200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 161 | 20250224 | 164100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 162 | 20250224 | 164000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 163 | 20250224 | 163900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 164 | 20250224 | 163800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 165 | 20250224 | 163700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 166 | 20250224 | 163600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 167 | 20250224 | 163500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 168 | 20250224 | 163400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 169 | 20250224 | 163300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 170 | 20250224 | 163200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 171 | 20250224 | 163100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 172 | 20250224 | 163000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 173 | 20250224 | 162900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 174 | 20250224 | 162800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 175 | 20250224 | 162700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 176 | 20250224 | 162600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 177 | 20250224 | 162500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 178 | 20250224 | 162400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 179 | 20250224 | 162300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 180 | 20250224 | 162200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 181 | 20250224 | 162100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 182 | 20250224 | 162000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 183 | 20250224 | 161900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 184 | 20250224 | 161800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 185 | 20250224 | 161700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 186 | 20250224 | 161600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 187 | 20250224 | 161500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 188 | 20250224 | 161400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 189 | 20250224 | 161300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 190 | 20250224 | 161200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 191 | 20250224 | 161100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 192 | 20250224 | 161000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 193 | 20250224 | 160900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 194 | 20250224 | 160800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 195 | 20250224 | 160700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 196 | 20250224 | 160600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 197 | 20250224 | 160500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 198 | 20250224 | 160400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 199 | 20250224 | 160300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 200 | 20250224 | 160200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 201 | 20250224 | 160100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 202 | 20250224 | 160000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 203 | 20250224 | 155900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 204 | 20250224 | 155800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 205 | 20250224 | 155700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 206 | 20250224 | 155600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 207 | 20250224 | 155500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 208 | 20250224 | 155400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 209 | 20250224 | 155300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 210 | 20250224 | 155200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 211 | 20250224 | 155100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 212 | 20250224 | 155000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 213 | 20250224 | 154900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 214 | 20250224 | 154800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 215 | 20250224 | 154700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 216 | 20250224 | 154600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 217 | 20250224 | 154500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 218 | 20250224 | 154400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 219 | 20250224 | 154300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 220 | 20250224 | 154200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 221 | 20250224 | 154100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 222 | 20250224 | 154000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 223 | 20250224 | 153900 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 224 | 20250224 | 153800 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 225 | 20250224 | 153700 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 226 | 20250224 | 153600 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 227 | 20250224 | 153500 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 228 | 20250224 | 153400 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 229 | 20250224 | 153300 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 230 | 20250224 | 153200 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 231 | 20250224 | 153100 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 0 |
| 232 | 20250224 | 153000 | 117427311000 | 228000 | 228000 | 228000 | 228000 | 38574 |
| 233 | 20250224 | 152900 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 234 | 20250224 | 152800 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 235 | 20250224 | 152700 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 236 | 20250224 | 152600 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 237 | 20250224 | 152500 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 238 | 20250224 | 152400 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 239 | 20250224 | 152300 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 240 | 20250224 | 152200 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 241 | 20250224 | 152100 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 242 | 20250224 | 152000 | 108632439000 | 227500 | 227500 | 227500 | 227500 | 0 |
| 243 | 20250224 | 151900 | 108632439000 | 227500 | 227000 | 227500 | 227000 | 1601 |
| 244 | 20250224 | 151800 | 108268331000 | 227000 | 227000 | 227500 | 227000 | 2133 |
| 245 | 20250224 | 151700 | 107783135000 | 227500 | 227500 | 227500 | 227000 | 3741 |
| 246 | 20250224 | 151600 | 106932201500 | 227500 | 227500 | 227500 | 227000 | 1496 |
| 247 | 20250224 | 151500 | 106591966500 | 227500 | 227000 | 227500 | 227000 | 986 |
| 248 | 20250224 | 151400 | 106367745500 | 227500 | 227000 | 227500 | 227000 | 898 |
| 249 | 20250224 | 151300 | 106163637500 | 227000 | 227500 | 227500 | 227000 | 738 |
| 250 | 20250224 | 151200 | 105996008000 | 227500 | 227000 | 227500 | 227000 | 362 |
| 251 | 20250224 | 151100 | 105913722500 | 227000 | 227500 | 227500 | 227000 | 1739 |
| 252 | 20250224 | 151000 | 105518818000 | 227500 | 227000 | 227500 | 227000 | 458 |
| 253 | 20250224 | 150900 | 105414774500 | 227000 | 227000 | 227500 | 227000 | 288 |
| 254 | 20250224 | 150800 | 105349370500 | 227500 | 227500 | 227500 | 227000 | 922 |
| 255 | 20250224 | 150700 | 105140038000 | 227500 | 227000 | 227500 | 227000 | 1305 |
| 256 | 20250224 | 150600 | 104843735500 | 227000 | 227000 | 227500 | 227000 | 377 |
| 257 | 20250224 | 150500 | 104758078500 | 227000 | 227000 | 227500 | 227000 | 674 |
| 258 | 20250224 | 150400 | 104605011000 | 227000 | 227500 | 227500 | 227000 | 1038 |
| 259 | 20250224 | 150300 | 104369311000 | 227000 | 227000 | 227500 | 227000 | 710 |
| 260 | 20250224 | 150200 | 104208081000 | 227000 | 227500 | 227500 | 227000 | 1846 |
| 261 | 20250224 | 150100 | 103788913000 | 227000 | 227000 | 227500 | 227000 | 487 |
| 262 | 20250224 | 150000 | 103678206000 | 227000 | 227500 | 227500 | 227000 | 1783 |
| 263 | 20250224 | 145900 | 103273298000 | 227000 | 227000 | 227500 | 227000 | 1843 |
| 264 | 20250224 | 145800 | 102854837500 | 227000 | 227500 | 227500 | 227000 | 350 |
| 265 | 20250224 | 145700 | 102775281000 | 227000 | 227000 | 227500 | 227000 | 429 |
| 266 | 20250224 | 145600 | 102677778500 | 227000 | 227500 | 227500 | 227000 | 788 |
| 267 | 20250224 | 145500 | 102498544500 | 227500 | 227500 | 227500 | 227000 | 378 |
| 268 | 20250224 | 145400 | 102412631500 | 227000 | 227000 | 227500 | 227000 | 503 |
| 269 | 20250224 | 145300 | 102298321500 | 227000 | 227500 | 227500 | 227000 | 667 |
| 270 | 20250224 | 145200 | 102146659500 | 227000 | 227500 | 227500 | 227000 | 365 |
| 271 | 20250224 | 145100 | 102063717500 | 227500 | 227500 | 227500 | 227000 | 344 |
| 272 | 20250224 | 145000 | 101985556000 | 227500 | 227000 | 227500 | 227000 | 269 |
| 273 | 20250224 | 144900 | 101924420000 | 227500 | 227500 | 227500 | 227000 | 415 |
| 274 | 20250224 | 144800 | 101830114000 | 227500 | 227500 | 227500 | 227000 | 277 |
| 275 | 20250224 | 144700 | 101767194000 | 227500 | 227500 | 227500 | 226500 | 480 |
| 276 | 20250224 | 144600 | 101658160500 | 227000 | 227000 | 227000 | 226500 | 528 |
| 277 | 20250224 | 144500 | 101538333500 | 227000 | 227000 | 227500 | 226500 | 493 |
| 278 | 20250224 | 144400 | 101426461000 | 227500 | 227500 | 227500 | 226500 | 769 |
| 279 | 20250224 | 144300 | 101251968500 | 227500 | 227000 | 227500 | 226500 | 1414 |
| 280 | 20250224 | 144200 | 100931133500 | 227000 | 227000 | 227000 | 226500 | 367 |
| 281 | 20250224 | 144100 | 100847858000 | 226500 | 227000 | 227000 | 226500 | 456 |
| 282 | 20250224 | 144000 | 100744441500 | 227000 | 226500 | 227000 | 226500 | 373 |
| 283 | 20250224 | 143900 | 100659802000 | 227000 | 227000 | 227000 | 226500 | 337 |
| 284 | 20250224 | 143800 | 100583331500 | 227000 | 226500 | 227500 | 226500 | 1767 |
| 285 | 20250224 | 143700 | 100182283500 | 226500 | 227000 | 227000 | 226500 | 365 |
| 286 | 20250224 | 143600 | 100099492500 | 226500 | 227500 | 227500 | 226500 | 1659 |
| 287 | 20250224 | 143500 | 99723531000 | 227500 | 227000 | 227500 | 226500 | 1424 |
| 288 | 20250224 | 143400 | 99400264500 | 227500 | 226500 | 227500 | 226500 | 1999 |
| 289 | 20250224 | 143300 | 98946625500 | 226500 | 226500 | 227000 | 226500 | 730 |
| 290 | 20250224 | 143200 | 98780990000 | 226500 | 227000 | 227000 | 226500 | 378 |
| 291 | 20250224 | 143100 | 98695225500 | 227000 | 227000 | 227000 | 226500 | 470 |
| 292 | 20250224 | 143000 | 98588574500 | 227000 | 227000 | 227500 | 226500 | 340 |
| 293 | 20250224 | 142900 | 98511431500 | 227000 | 227000 | 227500 | 226500 | 1262 |
| 294 | 20250224 | 142800 | 98225366000 | 226500 | 227500 | 227500 | 226500 | 300 |
| 295 | 20250224 | 142700 | 98157249500 | 227500 | 226500 | 227500 | 226500 | 1159 |
| 296 | 20250224 | 142600 | 97894159000 | 227000 | 227000 | 227000 | 226500 | 382 |
| 297 | 20250224 | 142500 | 97807507500 | 226500 | 227000 | 227000 | 226500 | 1373 |
| 298 | 20250224 | 142400 | 97496253500 | 227500 | 227000 | 227500 | 226500 | 473 |
| 299 | 20250224 | 142300 | 97388861000 | 227000 | 226500 | 227000 | 226500 | 800 |
| 300 | 20250224 | 142200 | 97207317000 | 227000 | 227000 | 227000 | 226500 | 332 |
| 301 | 20250224 | 142100 | 97131993500 | 226500 | 226500 | 227000 | 226500 | 236 |
| 302 | 20250224 | 142000 | 97078496000 | 227000 | 227000 | 227500 | 226500 | 1240 |
| 303 | 20250224 | 141900 | 96797021000 | 227000 | 227000 | 227000 | 226500 | 710 |
| 304 | 20250224 | 141800 | 96635880000 | 227000 | 227000 | 227000 | 226500 | 777 |
| 305 | 20250224 | 141700 | 96459541500 | 227000 | 227000 | 227000 | 226500 | 303 |
| 306 | 20250224 | 141600 | 96390836000 | 227000 | 227000 | 227000 | 226500 | 541 |
| 307 | 20250224 | 141500 | 96268083500 | 226500 | 227000 | 227000 | 226500 | 603 |
| 308 | 20250224 | 141400 | 96131239500 | 226500 | 227000 | 227000 | 226500 | 672 |
| 309 | 20250224 | 141300 | 95978748500 | 226500 | 227000 | 227000 | 226500 | 394 |
| 310 | 20250224 | 141200 | 95889440000 | 226500 | 226500 | 227000 | 226500 | 511 |
| 311 | 20250224 | 141100 | 95773543000 | 227000 | 227000 | 227000 | 226500 | 794 |
| 312 | 20250224 | 141000 | 95593350000 | 226500 | 227000 | 227000 | 226500 | 963 |
| 313 | 20250224 | 140900 | 95374863500 | 226500 | 227000 | 227000 | 226500 | 221 |
| 314 | 20250224 | 140800 | 95324739000 | 226500 | 226500 | 227000 | 226500 | 188 |
| 315 | 20250224 | 140700 | 95282083000 | 226500 | 227000 | 227000 | 226500 | 630 |
| 316 | 20250224 | 140600 | 95139118000 | 227000 | 226500 | 227000 | 226500 | 503 |
| 317 | 20250224 | 140500 | 95024953500 | 226500 | 227000 | 227500 | 226500 | 5012 |
| 318 | 20250224 | 140400 | 93889490000 | 227000 | 227500 | 227500 | 226500 | 317 |
| 319 | 20250224 | 140300 | 93817585000 | 227000 | 227000 | 227500 | 227000 | 1191 |
| 320 | 20250224 | 140200 | 93547183500 | 227000 | 227000 | 227500 | 226500 | 214 |
| 321 | 20250224 | 140100 | 93498598000 | 227000 | 227000 | 227000 | 226500 | 937 |
| 322 | 20250224 | 140000 | 93285915000 | 226500 | 227000 | 227500 | 226500 | 1168 |
| 323 | 20250224 | 135900 | 93020806000 | 227000 | 227000 | 227000 | 226500 | 3054 |
| 324 | 20250224 | 135800 | 92327580500 | 226500 | 227000 | 227000 | 226500 | 4829 |
| 325 | 20250224 | 135700 | 91231427500 | 227000 | 227000 | 227000 | 226500 | 2451 |
| 326 | 20250224 | 135600 | 90675141000 | 227000 | 226500 | 227000 | 226500 | 1205 |
| 327 | 20250224 | 135500 | 90401663500 | 226500 | 227000 | 227000 | 226500 | 329 |
| 328 | 20250224 | 135400 | 90327071500 | 227000 | 227000 | 227000 | 226500 | 644 |
| 329 | 20250224 | 135300 | 90180996000 | 226500 | 226500 | 227000 | 226500 | 1161 |
| 330 | 20250224 | 135200 | 89917640000 | 227000 | 226500 | 227000 | 226500 | 247 |
| 331 | 20250224 | 135100 | 89861619000 | 227000 | 226500 | 227000 | 226500 | 668 |
| 332 | 20250224 | 135000 | 89710230000 | 227000 | 226500 | 227000 | 226500 | 635 |
| 333 | 20250224 | 134900 | 89566122000 | 227000 | 227000 | 227000 | 226500 | 243 |
| 334 | 20250224 | 134800 | 89510982000 | 226500 | 226500 | 227000 | 226500 | 352 |
| 335 | 20250224 | 134700 | 89431152000 | 227000 | 227000 | 227000 | 226500 | 275 |
| 336 | 20250224 | 134600 | 89368750000 | 227000 | 226500 | 227000 | 226500 | 1020 |
| 337 | 20250224 | 134500 | 89137245000 | 227000 | 227000 | 227000 | 226500 | 1256 |
| 338 | 20250224 | 134400 | 88852143000 | 227000 | 227000 | 227000 | 226500 | 174 |
| 339 | 20250224 | 134300 | 88812681000 | 226500 | 227000 | 227000 | 226500 | 230 |
| 340 | 20250224 | 134200 | 88760507000 | 226500 | 227000 | 227000 | 226500 | 190 |
| 341 | 20250224 | 134100 | 88717414500 | 226500 | 226500 | 227000 | 226500 | 1822 |
| 342 | 20250224 | 134000 | 88303857000 | 227000 | 226500 | 227000 | 226500 | 271 |
| 343 | 20250224 | 133900 | 88242385500 | 226500 | 227000 | 227000 | 226500 | 2024 |
| 344 | 20250224 | 133800 | 87783896500 | 227000 | 227000 | 227500 | 226500 | 7846 |
| 345 | 20250224 | 133700 | 86003662500 | 227000 | 227500 | 227500 | 227000 | 1210 |
| 346 | 20250224 | 133600 | 85728923000 | 227500 | 227500 | 227500 | 227000 | 350 |
| 347 | 20250224 | 133500 | 85649402000 | 227500 | 227000 | 227500 | 227000 | 273 |
| 348 | 20250224 | 133400 | 85587337000 | 227500 | 227500 | 227500 | 227000 | 798 |
| 349 | 20250224 | 133300 | 85406017000 | 227000 | 227000 | 227500 | 227000 | 346 |
| 350 | 20250224 | 133200 | 85327387000 | 227000 | 227500 | 227500 | 227000 | 351 |
| 351 | 20250224 | 133100 | 85247646500 | 227500 | 227500 | 227500 | 227000 | 442 |
| 352 | 20250224 | 133000 | 85147112000 | 227500 | 227500 | 227500 | 227000 | 321 |
| 353 | 20250224 | 132900 | 85074111500 | 227500 | 227500 | 227500 | 227000 | 344 |
| 354 | 20250224 | 132800 | 84995878500 | 227000 | 227000 | 227500 | 227000 | 1881 |
| 355 | 20250224 | 132700 | 84567982000 | 227500 | 227000 | 227500 | 227000 | 1151 |
| 356 | 20250224 | 132600 | 84306163000 | 227000 | 227000 | 227500 | 227000 | 166 |
| 357 | 20250224 | 132500 | 84268418500 | 227000 | 227000 | 227500 | 227000 | 286 |
| 358 | 20250224 | 132400 | 84203402500 | 227500 | 227500 | 227500 | 227000 | 161 |
| 359 | 20250224 | 132300 | 84166781500 | 227000 | 227500 | 227500 | 227000 | 438 |
| 360 | 20250224 | 132200 | 84067188500 | 227000 | 227500 | 227500 | 227000 | 272 |
| 361 | 20250224 | 132100 | 84005339000 | 227500 | 227500 | 227500 | 227000 | 245 |
| 362 | 20250224 | 132000 | 83949616500 | 227500 | 227500 | 227500 | 227000 | 780 |
| 363 | 20250224 | 131900 | 83772198500 | 227500 | 227500 | 227500 | 227000 | 269 |
| 364 | 20250224 | 131800 | 83711027500 | 227500 | 227500 | 227500 | 227000 | 508 |
| 365 | 20250224 | 131700 | 83595469000 | 227500 | 227500 | 227500 | 227000 | 545 |
| 366 | 20250224 | 131600 | 83471497500 | 227000 | 227500 | 227500 | 227000 | 206 |
| 367 | 20250224 | 131500 | 83424651000 | 227500 | 227500 | 227500 | 227000 | 313 |
| 368 | 20250224 | 131400 | 83353494500 | 227000 | 227500 | 228000 | 227000 | 592 |
| 369 | 20250224 | 131300 | 83218789000 | 227500 | 227500 | 227500 | 227000 | 596 |
| 370 | 20250224 | 131200 | 83083222000 | 227500 | 227000 | 227500 | 227000 | 414 |
| 371 | 20250224 | 131100 | 82989189000 | 227500 | 227500 | 228000 | 227000 | 377 |
| 372 | 20250224 | 131000 | 82903383500 | 228000 | 227000 | 228000 | 227000 | 229 |
| 373 | 20250224 | 130900 | 82851286000 | 227500 | 227500 | 227500 | 227000 | 285 |
| 374 | 20250224 | 130800 | 82786472000 | 227500 | 227500 | 228000 | 227500 | 2051 |
| 375 | 20250224 | 130700 | 82319695500 | 228000 | 228000 | 228000 | 227500 | 491 |
| 376 | 20250224 | 130600 | 82207917000 | 227500 | 228000 | 228000 | 227500 | 342 |
| 377 | 20250224 | 130500 | 82129975000 | 228000 | 228000 | 228000 | 227500 | 292 |
| 378 | 20250224 | 130400 | 82063456000 | 228000 | 227500 | 228000 | 227000 | 1215 |
| 379 | 20250224 | 130300 | 81787014000 | 227500 | 227000 | 227500 | 227000 | 2214 |
| 380 | 20250224 | 130200 | 81283350500 | 227500 | 227500 | 227500 | 227000 | 557 |
| 381 | 20250224 | 130100 | 81156824000 | 227000 | 227500 | 227500 | 227000 | 150 |
| 382 | 20250224 | 130000 | 81122714500 | 227000 | 227500 | 227500 | 227000 | 1331 |
| 383 | 20250224 | 125900 | 80819955000 | 227500 | 227000 | 227500 | 227000 | 423 |
| 384 | 20250224 | 125800 | 80723803000 | 227500 | 227500 | 227500 | 227000 | 360 |
| 385 | 20250224 | 125700 | 80641974000 | 227500 | 227500 | 227500 | 227000 | 364 |
| 386 | 20250224 | 125600 | 80559211500 | 227000 | 227500 | 227500 | 227000 | 301 |
| 387 | 20250224 | 125500 | 80490799500 | 227500 | 227000 | 227500 | 227000 | 109 |
| 388 | 20250224 | 125400 | 80466009000 | 227000 | 227500 | 227500 | 227000 | 333 |
| 389 | 20250224 | 125300 | 80390372500 | 227500 | 227500 | 227500 | 227000 | 178 |
| 390 | 20250224 | 125200 | 80349892500 | 227000 | 227500 | 227500 | 227000 | 170 |
| 391 | 20250224 | 125100 | 80311233500 | 227500 | 227500 | 227500 | 227000 | 183 |
| 392 | 20250224 | 125000 | 80269630500 | 227500 | 227500 | 227500 | 227000 | 202 |
| 393 | 20250224 | 124900 | 80223711500 | 227500 | 227000 | 227500 | 227000 | 482 |
| 394 | 20250224 | 124800 | 80114194000 | 227000 | 226500 | 227000 | 226500 | 2107 |
| 395 | 20250224 | 124700 | 79635925500 | 227000 | 227000 | 227000 | 226500 | 228 |
| 396 | 20250224 | 124600 | 79584204000 | 227000 | 227000 | 227000 | 226500 | 176 |
| 397 | 20250224 | 124500 | 79544269500 | 227000 | 226500 | 227000 | 226500 | 244 |
| 398 | 20250224 | 124400 | 79488910000 | 227000 | 227000 | 227000 | 226500 | 323 |
| 399 | 20250224 | 124300 | 79415703000 | 227000 | 227500 | 227500 | 226500 | 2649 |
| 400 | 20250224 | 124200 | 78814378500 | 227500 | 227000 | 227500 | 227000 | 253 |
| 401 | 20250224 | 124100 | 78756854000 | 227500 | 227500 | 227500 | 227000 | 176 |
| 402 | 20250224 | 124000 | 78716844500 | 227500 | 227500 | 227500 | 227000 | 120 |
| 403 | 20250224 | 123900 | 78689563500 | 227000 | 227500 | 227500 | 227000 | 158 |
| 404 | 20250224 | 123800 | 78653659500 | 227000 | 227500 | 227500 | 227000 | 204 |
| 405 | 20250224 | 123700 | 78607305500 | 227500 | 227500 | 227500 | 227000 | 198 |
| 406 | 20250224 | 123600 | 78562270500 | 227000 | 227000 | 227500 | 227000 | 394 |
| 407 | 20250224 | 123500 | 78472756000 | 227000 | 227500 | 227500 | 227000 | 306 |
| 408 | 20250224 | 123400 | 78403196000 | 227500 | 227000 | 227500 | 227000 | 2781 |
| 409 | 20250224 | 123300 | 77771867500 | 227000 | 227500 | 228000 | 227000 | 7088 |
| 410 | 20250224 | 123200 | 76160677500 | 227500 | 228000 | 228000 | 227500 | 139 |
| 411 | 20250224 | 123100 | 76129007000 | 228000 | 228000 | 228000 | 227500 | 879 |
| 412 | 20250224 | 123000 | 75928600000 | 228000 | 228000 | 228000 | 227500 | 385 |
| 413 | 20250224 | 122900 | 75840845500 | 227500 | 228000 | 228000 | 227500 | 1242 |
| 414 | 20250224 | 122800 | 75557749000 | 228000 | 228000 | 228000 | 227500 | 1778 |
| 415 | 20250224 | 122700 | 75152393000 | 227500 | 228000 | 228000 | 227500 | 430 |
| 416 | 20250224 | 122600 | 75054384000 | 228000 | 227500 | 228000 | 227500 | 636 |
| 417 | 20250224 | 122500 | 74909394000 | 228000 | 228000 | 228000 | 227500 | 713 |
| 418 | 20250224 | 122400 | 74746840000 | 227500 | 228000 | 228000 | 227500 | 299 |
| 419 | 20250224 | 122300 | 74678705000 | 228000 | 228000 | 228000 | 227500 | 7127 |
| 420 | 20250224 | 122200 | 73053759000 | 228000 | 228000 | 228000 | 227500 | 8894 |
| 421 | 20250224 | 122100 | 71025948500 | 227500 | 228000 | 228000 | 227500 | 1816 |
| 422 | 20250224 | 122000 | 70612145500 | 227500 | 227500 | 228000 | 227500 | 293 |
| 423 | 20250224 | 121900 | 70545364500 | 227500 | 227500 | 228000 | 227500 | 422 |
| 424 | 20250224 | 121800 | 70449198500 | 227500 | 228000 | 228000 | 227500 | 266 |
| 425 | 20250224 | 121700 | 70388583000 | 227500 | 228000 | 228000 | 227500 | 222 |
| 426 | 20250224 | 121600 | 70337995000 | 228000 | 227500 | 228000 | 227500 | 133 |
| 427 | 20250224 | 121500 | 70307688000 | 227500 | 227500 | 228000 | 227500 | 310 |
| 428 | 20250224 | 121400 | 70237040500 | 227500 | 227500 | 228000 | 227000 | 13241 |
| 429 | 20250224 | 121300 | 67222231500 | 227500 | 227500 | 227500 | 227000 | 355 |
| 430 | 20250224 | 121200 | 67141505500 | 227000 | 227500 | 227500 | 227000 | 345 |
| 431 | 20250224 | 121100 | 67063042000 | 227000 | 227500 | 227500 | 227000 | 268 |
| 432 | 20250224 | 121000 | 67002117500 | 227500 | 227500 | 227500 | 227000 | 534 |
| 433 | 20250224 | 120900 | 66880719000 | 227000 | 227500 | 227500 | 227000 | 233 |
| 434 | 20250224 | 120800 | 66827739000 | 227000 | 227000 | 227500 | 227000 | 182 |
| 435 | 20250224 | 120700 | 66786368500 | 227000 | 227000 | 227500 | 227000 | 390 |
| 436 | 20250224 | 120600 | 66697675500 | 227500 | 227500 | 227500 | 227000 | 494 |
| 437 | 20250224 | 120500 | 66585368500 | 227500 | 227500 | 227500 | 227000 | 643 |
| 438 | 20250224 | 120400 | 66439099000 | 227500 | 227500 | 227500 | 227000 | 236 |
| 439 | 20250224 | 120300 | 66385422500 | 227500 | 227500 | 227500 | 227000 | 282 |
| 440 | 20250224 | 120200 | 66321353000 | 227000 | 227000 | 227500 | 227000 | 157 |
| 441 | 20250224 | 120100 | 66285647000 | 227500 | 227500 | 227500 | 227000 | 408 |
| 442 | 20250224 | 120000 | 66192869500 | 227500 | 227500 | 227500 | 227000 | 182 |
| 443 | 20250224 | 115900 | 66151496500 | 227000 | 227500 | 227500 | 227000 | 309 |
| 444 | 20250224 | 115800 | 66081261000 | 227500 | 227500 | 227500 | 227000 | 805 |
| 445 | 20250224 | 115700 | 65898188000 | 227000 | 227500 | 227500 | 227000 | 1389 |
| 446 | 20250224 | 115600 | 65582203000 | 227000 | 227500 | 227500 | 227000 | 427 |
| 447 | 20250224 | 115500 | 65485146000 | 227500 | 227500 | 227500 | 227000 | 207 |
| 448 | 20250224 | 115400 | 65438096500 | 227000 | 227000 | 227500 | 227000 | 179 |
| 449 | 20250224 | 115300 | 65397456000 | 227000 | 226500 | 227500 | 226500 | 833 |
| 450 | 20250224 | 115200 | 65208367000 | 226500 | 227000 | 227500 | 226500 | 5148 |
| 451 | 20250224 | 115100 | 64040648500 | 227000 | 226500 | 227000 | 226500 | 423 |
| 452 | 20250224 | 115000 | 63944638500 | 227000 | 227000 | 227000 | 226500 | 343 |
| 453 | 20250224 | 114900 | 63866837000 | 227000 | 227000 | 227000 | 226500 | 208 |
| 454 | 20250224 | 114800 | 63819643500 | 227000 | 226500 | 227000 | 226500 | 1623 |
| 455 | 20250224 | 114700 | 63451766000 | 227000 | 227000 | 227000 | 226500 | 1244 |
| 456 | 20250224 | 114600 | 63169561000 | 226500 | 227000 | 227000 | 226500 | 376 |
| 457 | 20250224 | 114500 | 63084290000 | 227000 | 227000 | 227000 | 226500 | 1254 |
| 458 | 20250224 | 114400 | 62799666500 | 227000 | 227000 | 227000 | 226500 | 396 |
| 459 | 20250224 | 114300 | 62709856000 | 226500 | 227000 | 227000 | 226500 | 219 |
| 460 | 20250224 | 114200 | 62660169000 | 227000 | 227000 | 227000 | 226500 | 352 |
| 461 | 20250224 | 114100 | 62580314500 | 227000 | 226500 | 227000 | 226500 | 426 |
| 462 | 20250224 | 114000 | 62483639500 | 227000 | 227000 | 227000 | 226500 | 418 |
| 463 | 20250224 | 113900 | 62388781500 | 227000 | 227000 | 227000 | 226500 | 430 |
| 464 | 20250224 | 113800 | 62291204500 | 227000 | 226500 | 227000 | 226500 | 436 |
| 465 | 20250224 | 113700 | 62192288000 | 227000 | 227000 | 227000 | 226500 | 337 |
| 466 | 20250224 | 113600 | 62115831500 | 227000 | 227000 | 227000 | 226500 | 229 |
| 467 | 20250224 | 113500 | 62063860000 | 227000 | 227000 | 227000 | 226500 | 348 |
| 468 | 20250224 | 113400 | 61984879000 | 226500 | 227000 | 227000 | 226500 | 279 |
| 469 | 20250224 | 113300 | 61921576000 | 227000 | 227000 | 227000 | 226500 | 329 |
| 470 | 20250224 | 113200 | 61846938000 | 227000 | 226500 | 227000 | 226500 | 188 |
| 471 | 20250224 | 113100 | 61804283500 | 226500 | 226500 | 227000 | 226500 | 257 |
| 472 | 20250224 | 113000 | 61745970500 | 227000 | 226500 | 227000 | 226500 | 255 |
| 473 | 20250224 | 112900 | 61688090000 | 227000 | 227000 | 227000 | 226500 | 342 |
| 474 | 20250224 | 112800 | 61610594000 | 227000 | 226500 | 227000 | 226500 | 439 |
| 475 | 20250224 | 112700 | 61511094000 | 226500 | 227000 | 227000 | 226500 | 302 |
| 476 | 20250224 | 112600 | 61442601000 | 227000 | 227000 | 227000 | 226500 | 523 |
| 477 | 20250224 | 112500 | 61324036000 | 227000 | 227000 | 227000 | 226500 | 1700 |
| 478 | 20250224 | 112400 | 60938203000 | 226500 | 227000 | 227000 | 226500 | 1291 |
| 479 | 20250224 | 112300 | 60645151000 | 227000 | 227000 | 227000 | 226500 | 728 |
| 480 | 20250224 | 112200 | 60479919500 | 227000 | 227000 | 227000 | 226500 | 175 |
| 481 | 20250224 | 112100 | 60440220000 | 227000 | 227000 | 227000 | 226500 | 203 |
| 482 | 20250224 | 112000 | 60394146500 | 227000 | 226500 | 227000 | 226500 | 197 |
| 483 | 20250224 | 111900 | 60349452500 | 227000 | 226500 | 227000 | 226500 | 81 |
| 484 | 20250224 | 111800 | 60331077500 | 227000 | 227000 | 227000 | 226500 | 465 |
| 485 | 20250224 | 111700 | 60225540500 | 226500 | 227000 | 227000 | 226500 | 196 |
| 486 | 20250224 | 111600 | 60181099000 | 227000 | 227000 | 227000 | 226500 | 405 |
| 487 | 20250224 | 111500 | 60089196500 | 226500 | 227000 | 227000 | 226500 | 179 |
| 488 | 20250224 | 111400 | 60048588500 | 227000 | 227000 | 227000 | 226500 | 768 |
| 489 | 20250224 | 111300 | 59874283500 | 226500 | 226500 | 227000 | 226500 | 1242 |
| 490 | 20250224 | 111200 | 59592432500 | 226500 | 227000 | 227000 | 226500 | 567 |
| 491 | 20250224 | 111100 | 59463938500 | 226500 | 226500 | 227000 | 226500 | 744 |
| 492 | 20250224 | 111000 | 59295377500 | 227000 | 226500 | 227000 | 226500 | 517 |
| 493 | 20250224 | 110900 | 59178152000 | 226500 | 226500 | 227000 | 226500 | 101 |
| 494 | 20250224 | 110800 | 59155246500 | 227000 | 226500 | 227000 | 226500 | 620 |
| 495 | 20250224 | 110700 | 59014702000 | 226500 | 226500 | 227000 | 226000 | 732 |
| 496 | 20250224 | 110600 | 58848750000 | 227000 | 227000 | 227000 | 226500 | 212 |
| 497 | 20250224 | 110500 | 58800701000 | 226500 | 226500 | 227000 | 226500 | 2898 |
| 498 | 20250224 | 110400 | 58144270500 | 227000 | 227000 | 227000 | 226500 | 363 |
| 499 | 20250224 | 110300 | 58061991000 | 226500 | 227000 | 227000 | 226500 | 576 |
| 500 | 20250224 | 110200 | 57931365000 | 227000 | 226500 | 227000 | 226500 | 223 |
| 501 | 20250224 | 110100 | 57880784500 | 226500 | 226500 | 227000 | 226500 | 193 |
| 502 | 20250224 | 110000 | 57837015500 | 226500 | 227000 | 227000 | 226500 | 305 |
| 503 | 20250224 | 105900 | 57767832000 | 227000 | 226500 | 227000 | 226500 | 441 |
| 504 | 20250224 | 105800 | 57667841000 | 226500 | 226500 | 227000 | 226500 | 557 |
| 505 | 20250224 | 105700 | 57541645500 | 226500 | 227000 | 227000 | 226500 | 1448 |
| 506 | 20250224 | 105600 | 57213617500 | 226500 | 226500 | 227000 | 226500 | 252 |
| 507 | 20250224 | 105500 | 57156453500 | 226500 | 227000 | 227000 | 226500 | 134 |
| 508 | 20250224 | 105400 | 57126066500 | 226500 | 226500 | 227000 | 226500 | 236 |
| 509 | 20250224 | 105300 | 57072554500 | 226500 | 227000 | 227000 | 226500 | 145 |
| 510 | 20250224 | 105200 | 57039651500 | 227000 | 227000 | 227000 | 226500 | 1208 |
| 511 | 20250224 | 105100 | 56765816500 | 227000 | 226500 | 227000 | 226000 | 2367 |
| 512 | 20250224 | 105000 | 56229580000 | 226000 | 226500 | 226500 | 226000 | 679 |
| 513 | 20250224 | 104900 | 56075852500 | 226000 | 226500 | 227000 | 226000 | 6519 |
| 514 | 20250224 | 104800 | 54599282500 | 227000 | 227000 | 227000 | 226500 | 398 |
| 515 | 20250224 | 104700 | 54508941500 | 226500 | 226500 | 227000 | 226500 | 214 |
| 516 | 20250224 | 104600 | 54460382000 | 226500 | 227000 | 227000 | 226500 | 309 |
| 517 | 20250224 | 104500 | 54390281500 | 227000 | 226500 | 227000 | 226500 | 361 |
| 518 | 20250224 | 104400 | 54308404500 | 227000 | 227000 | 227000 | 226500 | 3387 |
| 519 | 20250224 | 104300 | 53541170000 | 227000 | 226500 | 227000 | 226500 | 902 |
| 520 | 20250224 | 104200 | 53336698500 | 227000 | 227000 | 227000 | 226500 | 2008 |
| 521 | 20250224 | 104100 | 52880904500 | 227000 | 227000 | 227000 | 226500 | 523 |
| 522 | 20250224 | 104000 | 52762281500 | 227000 | 227000 | 227000 | 226500 | 205 |
| 523 | 20250224 | 103900 | 52715764500 | 227000 | 226500 | 227000 | 226500 | 378 |
| 524 | 20250224 | 103800 | 52630058000 | 227000 | 227000 | 227000 | 226500 | 460 |
| 525 | 20250224 | 103700 | 52525679000 | 227000 | 227000 | 227000 | 226500 | 207 |
| 526 | 20250224 | 103600 | 52478699500 | 227000 | 227000 | 227500 | 226500 | 1832 |
| 527 | 20250224 | 103500 | 52062823000 | 227000 | 227000 | 227000 | 226500 | 1051 |
| 528 | 20250224 | 103400 | 51824259500 | 227000 | 227500 | 227500 | 226500 | 1329 |
| 529 | 20250224 | 103300 | 51522514000 | 227000 | 227000 | 227500 | 226500 | 1652 |
| 530 | 20250224 | 103200 | 51147517000 | 227000 | 227000 | 227500 | 226500 | 1804 |
| 531 | 20250224 | 103100 | 50738016500 | 227000 | 227000 | 227000 | 226500 | 770 |
| 532 | 20250224 | 103000 | 50563249000 | 227000 | 227000 | 227500 | 226500 | 2736 |
| 533 | 20250224 | 102900 | 49942218000 | 227000 | 227000 | 227000 | 226500 | 664 |
| 534 | 20250224 | 102800 | 49791507000 | 227000 | 227000 | 227000 | 226500 | 1752 |
| 535 | 20250224 | 102700 | 49393855000 | 227000 | 227000 | 227000 | 226500 | 8028 |
| 536 | 20250224 | 102600 | 47571596000 | 227000 | 226500 | 227000 | 226500 | 847 |
| 537 | 20250224 | 102500 | 47379382500 | 227000 | 227000 | 227000 | 226500 | 346 |
| 538 | 20250224 | 102400 | 47300924000 | 226500 | 227000 | 227000 | 226500 | 221 |
| 539 | 20250224 | 102300 | 47250817500 | 227000 | 227000 | 227000 | 226500 | 145 |
| 540 | 20250224 | 102200 | 47217929500 | 226500 | 227000 | 227000 | 226500 | 472 |
| 541 | 20250224 | 102100 | 47110882500 | 226500 | 227000 | 227000 | 226500 | 322 |
| 542 | 20250224 | 102000 | 47037827000 | 226500 | 226500 | 227000 | 226500 | 438 |
| 543 | 20250224 | 101900 | 46938518000 | 226500 | 226000 | 227000 | 226000 | 4454 |
| 544 | 20250224 | 101800 | 45929601000 | 226500 | 226500 | 226500 | 226000 | 275 |
| 545 | 20250224 | 101700 | 45867334500 | 226500 | 226500 | 226500 | 226000 | 455 |
| 546 | 20250224 | 101600 | 45764309500 | 226500 | 226000 | 226500 | 226000 | 1202 |
| 547 | 20250224 | 101500 | 45492094000 | 226500 | 226500 | 226500 | 226000 | 231 |
| 548 | 20250224 | 101400 | 45439833000 | 226500 | 226500 | 226500 | 226000 | 347 |
| 549 | 20250224 | 101300 | 45361351500 | 226500 | 226500 | 226500 | 226000 | 539 |
| 550 | 20250224 | 101200 | 45239311500 | 226000 | 226500 | 226500 | 226000 | 410 |
| 551 | 20250224 | 101100 | 45146591000 | 226500 | 226500 | 226500 | 226000 | 524 |
| 552 | 20250224 | 101000 | 45028120000 | 226000 | 226500 | 226500 | 226000 | 1117 |
| 553 | 20250224 | 100900 | 44775520500 | 226000 | 226500 | 226500 | 226000 | 604 |
| 554 | 20250224 | 100800 | 44638913500 | 226000 | 226500 | 226500 | 226000 | 181 |
| 555 | 20250224 | 100700 | 44597953500 | 226000 | 226000 | 226500 | 226000 | 691 |
| 556 | 20250224 | 100600 | 44441580000 | 226500 | 226000 | 226500 | 225500 | 2809 |
| 557 | 20250224 | 100500 | 43806765000 | 225500 | 226000 | 226000 | 225500 | 553 |
| 558 | 20250224 | 100400 | 43681911000 | 225500 | 226000 | 226000 | 225500 | 456 |
| 559 | 20250224 | 100300 | 43578992000 | 226000 | 226000 | 226000 | 225500 | 472 |
| 560 | 20250224 | 100200 | 43472474500 | 226000 | 226000 | 226500 | 225500 | 666 |
| 561 | 20250224 | 100100 | 43321975000 | 226000 | 226000 | 226500 | 225500 | 2815 |
| 562 | 20250224 | 100000 | 42685777500 | 226000 | 226500 | 226500 | 226000 | 1550 |
| 563 | 20250224 | 095900 | 42335391500 | 226000 | 226500 | 226500 | 226000 | 352 |
| 564 | 20250224 | 095800 | 42255745500 | 226500 | 226500 | 226500 | 226000 | 450 |
| 565 | 20250224 | 095700 | 42153889000 | 226000 | 226500 | 226500 | 226000 | 517 |
| 566 | 20250224 | 095600 | 42036888500 | 226000 | 226500 | 226500 | 226000 | 467 |
| 567 | 20250224 | 095500 | 41931185000 | 226000 | 226500 | 226500 | 226000 | 408 |
| 568 | 20250224 | 095400 | 41838911000 | 226500 | 226500 | 226500 | 226000 | 1304 |
| 569 | 20250224 | 095300 | 41543598000 | 226500 | 226500 | 226500 | 226000 | 493 |
| 570 | 20250224 | 095200 | 41432035500 | 226000 | 226000 | 226500 | 226000 | 714 |
| 571 | 20250224 | 095100 | 41270586500 | 226000 | 226000 | 226500 | 226000 | 1561 |
| 572 | 20250224 | 095000 | 40917391000 | 226000 | 226000 | 226500 | 225500 | 2529 |
| 573 | 20250224 | 094900 | 40345526500 | 225500 | 226000 | 226000 | 225500 | 408 |
| 574 | 20250224 | 094800 | 40253415500 | 225500 | 226000 | 226000 | 225500 | 648 |
| 575 | 20250224 | 094700 | 40107028000 | 225500 | 225500 | 226000 | 225500 | 1724 |
| 576 | 20250224 | 094600 | 39717665500 | 226000 | 225500 | 226000 | 225500 | 1900 |
| 577 | 20250224 | 094500 | 39289083500 | 226000 | 226000 | 226000 | 225500 | 556 |
| 578 | 20250224 | 094400 | 39163554500 | 226000 | 226000 | 226000 | 225500 | 687 |
| 579 | 20250224 | 094300 | 39008335500 | 226000 | 225000 | 226000 | 225000 | 4066 |
| 580 | 20250224 | 094200 | 38091511000 | 225000 | 225000 | 225500 | 225000 | 2644 |
| 581 | 20250224 | 094100 | 37495784500 | 225000 | 226000 | 226000 | 225000 | 5998 |
| 582 | 20250224 | 094000 | 36143500500 | 225500 | 226000 | 226000 | 225500 | 2142 |
| 583 | 20250224 | 093900 | 35660017500 | 225500 | 226500 | 226500 | 225500 | 7045 |
| 584 | 20250224 | 093800 | 34068367500 | 226500 | 226500 | 226500 | 226000 | 2547 |
| 585 | 20250224 | 093700 | 33491510000 | 226000 | 226000 | 226500 | 226000 | 552 |
| 586 | 20250224 | 093600 | 33366589500 | 226000 | 226500 | 227500 | 226000 | 15791 |
| 587 | 20250224 | 093500 | 29784915500 | 226500 | 226500 | 226500 | 226000 | 1834 |
| 588 | 20250224 | 093400 | 29370135500 | 226500 | 226000 | 226500 | 226000 | 777 |
| 589 | 20250224 | 093300 | 29194391000 | 226500 | 226000 | 226500 | 226000 | 604 |
| 590 | 20250224 | 093200 | 29057778000 | 226000 | 226000 | 226500 | 226000 | 932 |
| 591 | 20250224 | 093100 | 28847016500 | 226500 | 226500 | 226500 | 226000 | 839 |
| 592 | 20250224 | 093000 | 28657208000 | 226500 | 226000 | 226500 | 226000 | 1262 |
| 593 | 20250224 | 092900 | 28371645000 | 226000 | 226000 | 226500 | 226000 | 1016 |
| 594 | 20250224 | 092800 | 28141811500 | 226000 | 226000 | 226500 | 226000 | 1793 |
| 595 | 20250224 | 092700 | 27735947500 | 226500 | 226500 | 226500 | 226000 | 1850 |
| 596 | 20250224 | 092600 | 27317478000 | 226000 | 226500 | 227000 | 226000 | 4553 |
| 597 | 20250224 | 092500 | 26286387500 | 226500 | 227000 | 227000 | 226500 | 802 |
| 598 | 20250224 | 092400 | 26104614000 | 227000 | 226500 | 227000 | 226500 | 1170 |
| 599 | 20250224 | 092300 | 25839410500 | 227000 | 227000 | 227000 | 226500 | 876 |
| 600 | 20250224 | 092200 | 25640833500 | 227000 | 227000 | 227000 | 226500 | 758 |
| 601 | 20250224 | 092100 | 25468999000 | 226500 | 227000 | 227000 | 226500 | 813 |
| 602 | 20250224 | 092000 | 25284638000 | 226500 | 226500 | 227000 | 226500 | 986 |
| 603 | 20250224 | 091900 | 25061264500 | 227000 | 226500 | 227000 | 226500 | 1110 |
| 604 | 20250224 | 091800 | 24809771000 | 226500 | 226500 | 227000 | 226000 | 4199 |
| 605 | 20250224 | 091700 | 23858702500 | 226500 | 227000 | 227000 | 226500 | 557 |
| 606 | 20250224 | 091600 | 23732435000 | 226500 | 226500 | 227000 | 226500 | 1238 |
| 607 | 20250224 | 091500 | 23451821500 | 226500 | 226500 | 227000 | 226500 | 1249 |
| 608 | 20250224 | 091400 | 23168825000 | 226500 | 226000 | 226500 | 226000 | 2889 |
| 609 | 20250224 | 091300 | 22514877500 | 226000 | 226000 | 226500 | 226000 | 1230 |
| 610 | 20250224 | 091200 | 22236642500 | 226000 | 226000 | 226500 | 226000 | 4059 |
| 611 | 20250224 | 091100 | 21318599000 | 226000 | 226500 | 227000 | 225500 | 3440 |
| 612 | 20250224 | 091000 | 20540403000 | 226500 | 226000 | 227000 | 225500 | 4446 |
| 613 | 20250224 | 090900 | 19535677000 | 226000 | 227500 | 227500 | 226000 | 11947 |
| 614 | 20250224 | 090800 | 16824786500 | 227000 | 227500 | 227500 | 227000 | 2798 |
| 615 | 20250224 | 090700 | 16188434000 | 227500 | 227000 | 227500 | 227000 | 4467 |
| 616 | 20250224 | 090600 | 15172431500 | 227000 | 227500 | 227500 | 226500 | 6774 |
| 617 | 20250224 | 090500 | 13634469500 | 227500 | 227000 | 228000 | 226500 | 8677 |
| 618 | 20250224 | 090400 | 11661473000 | 227000 | 226000 | 227000 | 225500 | 10324 |
| 619 | 20250224 | 090300 | 9325469000 | 225500 | 225500 | 226000 | 225000 | 4774 |
| 620 | 20250224 | 090200 | 8248864000 | 225000 | 226000 | 226500 | 225000 | 5086 |
| 621 | 20250224 | 090100 | 7100951000 | 226500 | 225500 | 226500 | 224500 | 5073 |
| 622 | 20250224 | 090000 | 5955607500 | 225000 | 224000 | 226000 | 224000 | 25430 |