37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250225 | 192100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 3 | 20250225 | 192000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 4 | 20250225 | 191900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 5 | 20250225 | 191800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 6 | 20250225 | 191700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 7 | 20250225 | 191600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 8 | 20250225 | 191500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 9 | 20250225 | 191400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 10 | 20250225 | 191300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 11 | 20250225 | 191200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 12 | 20250225 | 191100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 13 | 20250225 | 191000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 14 | 20250225 | 190900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 15 | 20250225 | 190800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 16 | 20250225 | 190700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 17 | 20250225 | 190600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 18 | 20250225 | 190500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 19 | 20250225 | 190400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 20 | 20250225 | 190300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 21 | 20250225 | 190200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 22 | 20250225 | 190100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 23 | 20250225 | 190000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 24 | 20250225 | 185900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 25 | 20250225 | 185800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 26 | 20250225 | 185700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 27 | 20250225 | 185600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 28 | 20250225 | 185500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 29 | 20250225 | 185400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 30 | 20250225 | 185300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 31 | 20250225 | 185200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 32 | 20250225 | 185100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 33 | 20250225 | 185000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 34 | 20250225 | 184900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 35 | 20250225 | 184800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 36 | 20250225 | 184700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 37 | 20250225 | 184600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 38 | 20250225 | 184500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 39 | 20250225 | 184400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 40 | 20250225 | 184300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 41 | 20250225 | 184200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 42 | 20250225 | 184100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 43 | 20250225 | 184000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 44 | 20250225 | 183900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 45 | 20250225 | 183800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 46 | 20250225 | 183700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 47 | 20250225 | 183600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 48 | 20250225 | 183500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 49 | 20250225 | 183400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 50 | 20250225 | 183300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 51 | 20250225 | 183200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 52 | 20250225 | 183100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 53 | 20250225 | 183000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 54 | 20250225 | 182900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 55 | 20250225 | 182800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 56 | 20250225 | 182700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 57 | 20250225 | 182600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 58 | 20250225 | 182500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 59 | 20250225 | 182400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 60 | 20250225 | 182300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 61 | 20250225 | 182200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 62 | 20250225 | 182100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 63 | 20250225 | 182000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 64 | 20250225 | 181900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 65 | 20250225 | 181800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 66 | 20250225 | 181700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 67 | 20250225 | 181600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 68 | 20250225 | 181500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 69 | 20250225 | 181400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 70 | 20250225 | 181300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 71 | 20250225 | 181200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 72 | 20250225 | 181100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 73 | 20250225 | 181000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 74 | 20250225 | 180900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 75 | 20250225 | 180800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 76 | 20250225 | 180700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 77 | 20250225 | 180600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 78 | 20250225 | 180500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 79 | 20250225 | 180400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 80 | 20250225 | 180300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 81 | 20250225 | 180200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 82 | 20250225 | 180100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 83 | 20250225 | 180000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 84 | 20250225 | 175900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 85 | 20250225 | 175800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 86 | 20250225 | 175700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 87 | 20250225 | 175600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 88 | 20250225 | 175500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 89 | 20250225 | 175400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 90 | 20250225 | 175300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 91 | 20250225 | 175200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 92 | 20250225 | 175100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 93 | 20250225 | 175000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 94 | 20250225 | 174900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 95 | 20250225 | 174800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 96 | 20250225 | 174700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 97 | 20250225 | 174600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 98 | 20250225 | 174500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 99 | 20250225 | 174400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 100 | 20250225 | 174300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 101 | 20250225 | 174200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 102 | 20250225 | 174100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 103 | 20250225 | 174000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 104 | 20250225 | 173900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 105 | 20250225 | 173800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 106 | 20250225 | 173700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 107 | 20250225 | 173600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 108 | 20250225 | 173500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 109 | 20250225 | 173400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 110 | 20250225 | 173300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 111 | 20250225 | 173200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 112 | 20250225 | 173100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 113 | 20250225 | 173000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 114 | 20250225 | 172900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 115 | 20250225 | 172800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 116 | 20250225 | 172700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 117 | 20250225 | 172600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 118 | 20250225 | 172500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 119 | 20250225 | 172400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 120 | 20250225 | 172300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 121 | 20250225 | 172200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 122 | 20250225 | 172100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 123 | 20250225 | 172000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 124 | 20250225 | 171900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 125 | 20250225 | 171800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 126 | 20250225 | 171700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 127 | 20250225 | 171600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 128 | 20250225 | 171500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 129 | 20250225 | 171400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 130 | 20250225 | 171300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 131 | 20250225 | 171200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 132 | 20250225 | 171100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 133 | 20250225 | 171000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 134 | 20250225 | 170900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 135 | 20250225 | 170800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 136 | 20250225 | 170700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 137 | 20250225 | 170600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 138 | 20250225 | 170500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 139 | 20250225 | 170400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 140 | 20250225 | 170300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 141 | 20250225 | 170200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 142 | 20250225 | 170100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 143 | 20250225 | 170000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 144 | 20250225 | 165900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 145 | 20250225 | 165800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 146 | 20250225 | 165700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 147 | 20250225 | 165600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 148 | 20250225 | 165500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 149 | 20250225 | 165400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 150 | 20250225 | 165300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 151 | 20250225 | 165200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 152 | 20250225 | 165100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 153 | 20250225 | 165000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 154 | 20250225 | 164900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 155 | 20250225 | 164800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 156 | 20250225 | 164700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 157 | 20250225 | 164600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 158 | 20250225 | 164500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 159 | 20250225 | 164400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 160 | 20250225 | 164300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 161 | 20250225 | 164200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 162 | 20250225 | 164100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 163 | 20250225 | 164000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 164 | 20250225 | 163900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 165 | 20250225 | 163800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 166 | 20250225 | 163700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 167 | 20250225 | 163600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 168 | 20250225 | 163500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 169 | 20250225 | 163400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 170 | 20250225 | 163300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 171 | 20250225 | 163200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 172 | 20250225 | 163100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 173 | 20250225 | 163000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 174 | 20250225 | 162900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 175 | 20250225 | 162800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 176 | 20250225 | 162700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 177 | 20250225 | 162600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 178 | 20250225 | 162500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 179 | 20250225 | 162400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 180 | 20250225 | 162300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 181 | 20250225 | 162200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 182 | 20250225 | 162100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 183 | 20250225 | 162000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 184 | 20250225 | 161900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 185 | 20250225 | 161800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 186 | 20250225 | 161700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 187 | 20250225 | 161600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 188 | 20250225 | 161500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 189 | 20250225 | 161400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 190 | 20250225 | 161300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 191 | 20250225 | 161200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 192 | 20250225 | 161100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 193 | 20250225 | 161000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 194 | 20250225 | 160900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 195 | 20250225 | 160800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 196 | 20250225 | 160700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 197 | 20250225 | 160600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 198 | 20250225 | 160500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 199 | 20250225 | 160400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 200 | 20250225 | 160300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 201 | 20250225 | 160200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 202 | 20250225 | 160100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 203 | 20250225 | 160000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 204 | 20250225 | 155900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 205 | 20250225 | 155800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 206 | 20250225 | 155700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 207 | 20250225 | 155600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 208 | 20250225 | 155500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 209 | 20250225 | 155400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 210 | 20250225 | 155300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 211 | 20250225 | 155200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 212 | 20250225 | 155100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 213 | 20250225 | 155000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 214 | 20250225 | 154900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 215 | 20250225 | 154800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 216 | 20250225 | 154700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 217 | 20250225 | 154600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 218 | 20250225 | 154500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 219 | 20250225 | 154400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 220 | 20250225 | 154300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 221 | 20250225 | 154200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 222 | 20250225 | 154100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 223 | 20250225 | 154000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 224 | 20250225 | 153900 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 225 | 20250225 | 153800 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 226 | 20250225 | 153700 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 227 | 20250225 | 153600 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 228 | 20250225 | 153500 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 229 | 20250225 | 153400 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 230 | 20250225 | 153300 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 231 | 20250225 | 153200 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 232 | 20250225 | 153100 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 0 |
| 233 | 20250225 | 153000 | 140502570500 | 228500 | 228500 | 228500 | 228500 | 27541 |
| 234 | 20250225 | 152900 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 235 | 20250225 | 152800 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 236 | 20250225 | 152700 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 237 | 20250225 | 152600 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 238 | 20250225 | 152500 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 239 | 20250225 | 152400 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 240 | 20250225 | 152300 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 241 | 20250225 | 152200 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 242 | 20250225 | 152100 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 243 | 20250225 | 152000 | 134209452000 | 229000 | 229000 | 229000 | 229000 | 0 |
| 244 | 20250225 | 151900 | 134209452000 | 229000 | 228500 | 229000 | 228500 | 1192 |
| 245 | 20250225 | 151800 | 133936730500 | 229000 | 229000 | 229000 | 228500 | 718 |
| 246 | 20250225 | 151700 | 133772510000 | 229000 | 228500 | 229000 | 228500 | 1183 |
| 247 | 20250225 | 151600 | 133501965000 | 228500 | 229000 | 229000 | 228500 | 757 |
| 248 | 20250225 | 151500 | 133328873500 | 228500 | 228500 | 229000 | 228500 | 563 |
| 249 | 20250225 | 151400 | 133200133000 | 228500 | 229000 | 229000 | 228500 | 1065 |
| 250 | 20250225 | 151300 | 132956679000 | 229000 | 228500 | 229000 | 228000 | 1538 |
| 251 | 20250225 | 151200 | 132605280500 | 228500 | 228000 | 228500 | 228000 | 1387 |
| 252 | 20250225 | 151100 | 132288370500 | 228500 | 228000 | 228500 | 228000 | 562 |
| 253 | 20250225 | 151000 | 132160136000 | 228000 | 228000 | 228500 | 228000 | 869 |
| 254 | 20250225 | 150900 | 131961751500 | 228000 | 228000 | 228500 | 228000 | 477 |
| 255 | 20250225 | 150800 | 131852927500 | 228000 | 228500 | 229000 | 228000 | 1156 |
| 256 | 20250225 | 150700 | 131588833000 | 228500 | 228500 | 229000 | 228500 | 1538 |
| 257 | 20250225 | 150600 | 131237392000 | 228500 | 228500 | 229000 | 228500 | 837 |
| 258 | 20250225 | 150500 | 131046124500 | 228500 | 228500 | 229000 | 228000 | 713 |
| 259 | 20250225 | 150400 | 130883326000 | 228000 | 228500 | 229000 | 228000 | 1327 |
| 260 | 20250225 | 150300 | 130580377500 | 228500 | 228500 | 229000 | 228000 | 3738 |
| 261 | 20250225 | 150200 | 129726203000 | 228500 | 228500 | 229000 | 228500 | 2489 |
| 262 | 20250225 | 150100 | 129157216500 | 228500 | 228500 | 229000 | 228500 | 2103 |
| 263 | 20250225 | 150000 | 128676672000 | 228500 | 228500 | 229000 | 228500 | 891 |
| 264 | 20250225 | 145900 | 128472780000 | 229000 | 229000 | 229000 | 228500 | 608 |
| 265 | 20250225 | 145800 | 128333781500 | 228500 | 228500 | 229000 | 228500 | 583 |
| 266 | 20250225 | 145700 | 128200539500 | 228500 | 228500 | 229000 | 228500 | 488 |
| 267 | 20250225 | 145600 | 128088983500 | 228500 | 229000 | 229000 | 228500 | 1432 |
| 268 | 20250225 | 145500 | 127761641000 | 228500 | 228500 | 229000 | 228500 | 985 |
| 269 | 20250225 | 145400 | 127536449500 | 228500 | 228500 | 229000 | 228500 | 518 |
| 270 | 20250225 | 145300 | 127418009500 | 228500 | 228500 | 229000 | 228500 | 581 |
| 271 | 20250225 | 145200 | 127285200000 | 228500 | 229000 | 229000 | 228500 | 762 |
| 272 | 20250225 | 145100 | 127110997500 | 229000 | 229000 | 229000 | 228500 | 529 |
| 273 | 20250225 | 145000 | 126990083000 | 228500 | 229000 | 229000 | 228500 | 422 |
| 274 | 20250225 | 144900 | 126893613500 | 228500 | 228500 | 229000 | 228500 | 440 |
| 275 | 20250225 | 144800 | 126793027000 | 228500 | 229000 | 229000 | 228500 | 424 |
| 276 | 20250225 | 144700 | 126696122500 | 229000 | 229000 | 229000 | 228500 | 522 |
| 277 | 20250225 | 144600 | 126576792000 | 228500 | 228500 | 229000 | 228500 | 253 |
| 278 | 20250225 | 144500 | 126518952500 | 228500 | 228500 | 229000 | 228500 | 621 |
| 279 | 20250225 | 144400 | 126376984000 | 228500 | 229000 | 229000 | 228500 | 651 |
| 280 | 20250225 | 144300 | 126228158000 | 228500 | 228500 | 229000 | 228500 | 513 |
| 281 | 20250225 | 144200 | 126110882000 | 228500 | 229000 | 229000 | 228500 | 613 |
| 282 | 20250225 | 144100 | 125970768000 | 228500 | 228500 | 229000 | 228500 | 782 |
| 283 | 20250225 | 144000 | 125792012000 | 228500 | 228500 | 229000 | 228500 | 558 |
| 284 | 20250225 | 143900 | 125664426000 | 229000 | 228500 | 229000 | 228500 | 490 |
| 285 | 20250225 | 143800 | 125552345000 | 228500 | 228500 | 229000 | 228500 | 461 |
| 286 | 20250225 | 143700 | 125446916500 | 228500 | 228500 | 229000 | 228500 | 350 |
| 287 | 20250225 | 143600 | 125366896000 | 229000 | 228500 | 229000 | 228500 | 322 |
| 288 | 20250225 | 143500 | 125293297000 | 229000 | 228500 | 229000 | 228500 | 600 |
| 289 | 20250225 | 143400 | 125156105500 | 228500 | 228500 | 229000 | 228500 | 680 |
| 290 | 20250225 | 143300 | 125000670000 | 228500 | 228500 | 229000 | 228500 | 1222 |
| 291 | 20250225 | 143200 | 124720955000 | 228500 | 228500 | 229000 | 228500 | 336 |
| 292 | 20250225 | 143100 | 124644133500 | 228500 | 228500 | 229000 | 228500 | 450 |
| 293 | 20250225 | 143000 | 124541273000 | 228500 | 228500 | 229000 | 228500 | 628 |
| 294 | 20250225 | 142900 | 124397641000 | 228500 | 228500 | 229000 | 228500 | 871 |
| 295 | 20250225 | 142800 | 124198510500 | 228500 | 229500 | 229500 | 228500 | 3794 |
| 296 | 20250225 | 142700 | 123329582000 | 229000 | 229000 | 229500 | 229000 | 2511 |
| 297 | 20250225 | 142600 | 122754544000 | 228500 | 228000 | 229000 | 228000 | 15052 |
| 298 | 20250225 | 142500 | 119309283000 | 228000 | 228000 | 228500 | 228000 | 960 |
| 299 | 20250225 | 142400 | 119089985000 | 228500 | 228500 | 228500 | 228000 | 354 |
| 300 | 20250225 | 142300 | 119009192500 | 228500 | 228000 | 228500 | 228000 | 325 |
| 301 | 20250225 | 142200 | 118935068500 | 228500 | 228000 | 228500 | 228000 | 457 |
| 302 | 20250225 | 142100 | 118830827500 | 228500 | 228500 | 228500 | 228000 | 502 |
| 303 | 20250225 | 142000 | 118716203000 | 228000 | 228500 | 229000 | 228000 | 11308 |
| 304 | 20250225 | 141900 | 116133552000 | 228500 | 228500 | 229000 | 228500 | 546 |
| 305 | 20250225 | 141800 | 116008758000 | 229000 | 229000 | 229000 | 228500 | 978 |
| 306 | 20250225 | 141700 | 115785216000 | 229000 | 229000 | 229000 | 228500 | 622 |
| 307 | 20250225 | 141600 | 115643070500 | 229000 | 229000 | 229000 | 228500 | 934 |
| 308 | 20250225 | 141500 | 115429581000 | 229000 | 229000 | 229000 | 228500 | 1133 |
| 309 | 20250225 | 141400 | 115170550500 | 228500 | 229000 | 229000 | 228500 | 460 |
| 310 | 20250225 | 141300 | 115065355500 | 228500 | 229000 | 229000 | 228500 | 280 |
| 311 | 20250225 | 141200 | 115001280500 | 228500 | 229000 | 229000 | 228500 | 811 |
| 312 | 20250225 | 141100 | 114815764000 | 228500 | 229000 | 229000 | 228500 | 332 |
| 313 | 20250225 | 141000 | 114739834500 | 229000 | 229000 | 229000 | 228500 | 410 |
| 314 | 20250225 | 140900 | 114646065000 | 229000 | 229000 | 229000 | 228500 | 592 |
| 315 | 20250225 | 140800 | 114510628000 | 229000 | 229000 | 229000 | 228500 | 285 |
| 316 | 20250225 | 140700 | 114445431000 | 229000 | 228500 | 229000 | 228500 | 777 |
| 317 | 20250225 | 140600 | 114267694000 | 228500 | 229000 | 229000 | 228500 | 632 |
| 318 | 20250225 | 140500 | 114123206500 | 228500 | 229000 | 229000 | 228500 | 1211 |
| 319 | 20250225 | 140400 | 113846272500 | 229000 | 228500 | 229000 | 228500 | 657 |
| 320 | 20250225 | 140300 | 113695969500 | 228500 | 229000 | 229000 | 228500 | 375 |
| 321 | 20250225 | 140200 | 113610153000 | 229000 | 229000 | 229000 | 228500 | 1591 |
| 322 | 20250225 | 140100 | 113245895000 | 228500 | 228500 | 229000 | 228500 | 451 |
| 323 | 20250225 | 140000 | 113142706000 | 228500 | 229000 | 229000 | 228500 | 578 |
| 324 | 20250225 | 135900 | 113010490000 | 229000 | 229000 | 229000 | 228500 | 443 |
| 325 | 20250225 | 135800 | 112909135000 | 229000 | 228500 | 229000 | 228500 | 652 |
| 326 | 20250225 | 135700 | 112760047500 | 229000 | 229000 | 229000 | 228500 | 133 |
| 327 | 20250225 | 135600 | 112729630000 | 229000 | 229000 | 229000 | 228500 | 927 |
| 328 | 20250225 | 135500 | 112517551500 | 229000 | 229000 | 229000 | 228500 | 431 |
| 329 | 20250225 | 135400 | 112419002500 | 229000 | 228500 | 229000 | 228500 | 253 |
| 330 | 20250225 | 135300 | 112361123000 | 229000 | 228500 | 229000 | 228500 | 495 |
| 331 | 20250225 | 135200 | 112247931000 | 228500 | 228500 | 229000 | 228500 | 187 |
| 332 | 20250225 | 135100 | 112205158000 | 229000 | 229000 | 229000 | 228500 | 707 |
| 333 | 20250225 | 135000 | 112043301500 | 229500 | 229000 | 229500 | 228500 | 1483 |
| 334 | 20250225 | 134900 | 111703733000 | 228500 | 229000 | 229000 | 228500 | 226 |
| 335 | 20250225 | 134800 | 111652050000 | 229000 | 229000 | 229500 | 229000 | 828 |
| 336 | 20250225 | 134700 | 111462419000 | 229500 | 229000 | 229500 | 228500 | 2240 |
| 337 | 20250225 | 134600 | 110949531000 | 228500 | 228500 | 229000 | 228500 | 230 |
| 338 | 20250225 | 134500 | 110896926500 | 229000 | 229000 | 229000 | 228500 | 464 |
| 339 | 20250225 | 134400 | 110790824500 | 229000 | 229000 | 229500 | 228500 | 480 |
| 340 | 20250225 | 134300 | 110680898500 | 229000 | 229000 | 229500 | 228500 | 583 |
| 341 | 20250225 | 134200 | 110547406000 | 229000 | 229000 | 229500 | 228500 | 1480 |
| 342 | 20250225 | 134100 | 110208483000 | 229000 | 229000 | 229500 | 229000 | 550 |
| 343 | 20250225 | 134000 | 110082488500 | 229000 | 229000 | 229500 | 229000 | 800 |
| 344 | 20250225 | 133900 | 109899235500 | 229000 | 229500 | 229500 | 229000 | 325 |
| 345 | 20250225 | 133800 | 109824760500 | 229000 | 229000 | 229500 | 229000 | 940 |
| 346 | 20250225 | 133700 | 109609246000 | 229000 | 228500 | 229500 | 228500 | 1930 |
| 347 | 20250225 | 133600 | 109167242000 | 228500 | 229000 | 229000 | 228500 | 1620 |
| 348 | 20250225 | 133500 | 108796330000 | 229000 | 229000 | 229000 | 228500 | 186 |
| 349 | 20250225 | 133400 | 108753789000 | 228500 | 228500 | 229000 | 228500 | 1321 |
| 350 | 20250225 | 133300 | 108451431000 | 229000 | 229000 | 229000 | 228500 | 267 |
| 351 | 20250225 | 133200 | 108390310000 | 229000 | 228500 | 229000 | 228500 | 382 |
| 352 | 20250225 | 133100 | 108302917500 | 228500 | 228500 | 229000 | 228500 | 220 |
| 353 | 20250225 | 133000 | 108252622500 | 228500 | 229000 | 229000 | 228500 | 152 |
| 354 | 20250225 | 132900 | 108217861500 | 229000 | 228500 | 229000 | 228500 | 656 |
| 355 | 20250225 | 132800 | 108067886500 | 229000 | 228500 | 229000 | 228500 | 477 |
| 356 | 20250225 | 132700 | 107958822000 | 228500 | 229000 | 229500 | 228500 | 3627 |
| 357 | 20250225 | 132600 | 107128230500 | 229000 | 229500 | 229500 | 229000 | 430 |
| 358 | 20250225 | 132500 | 107029742000 | 229000 | 229000 | 229500 | 229000 | 634 |
| 359 | 20250225 | 132400 | 106884539000 | 229500 | 229000 | 229500 | 229000 | 848 |
| 360 | 20250225 | 132300 | 106690319000 | 229000 | 229000 | 229500 | 229000 | 370 |
| 361 | 20250225 | 132200 | 106605566000 | 229000 | 229000 | 229500 | 229000 | 362 |
| 362 | 20250225 | 132100 | 106522626000 | 229000 | 229000 | 229500 | 229000 | 325 |
| 363 | 20250225 | 132000 | 106448150500 | 229000 | 229000 | 229500 | 229000 | 226 |
| 364 | 20250225 | 131900 | 106396342500 | 229000 | 229000 | 229500 | 229000 | 768 |
| 365 | 20250225 | 131800 | 106220421500 | 229000 | 229000 | 229500 | 229000 | 2231 |
| 366 | 20250225 | 131700 | 105709419500 | 229500 | 229000 | 229500 | 229000 | 426 |
| 367 | 20250225 | 131600 | 105611814500 | 229000 | 229000 | 229500 | 229000 | 508 |
| 368 | 20250225 | 131500 | 105495409500 | 229000 | 229000 | 229500 | 229000 | 309 |
| 369 | 20250225 | 131400 | 105424598500 | 229000 | 229000 | 229500 | 229000 | 185 |
| 370 | 20250225 | 131300 | 105382199500 | 229000 | 229000 | 229500 | 229000 | 768 |
| 371 | 20250225 | 131200 | 105206288500 | 229000 | 229000 | 229500 | 229000 | 380 |
| 372 | 20250225 | 131100 | 105119224500 | 229000 | 229000 | 229500 | 229000 | 159 |
| 373 | 20250225 | 131000 | 105082773500 | 229500 | 229000 | 229500 | 229000 | 391 |
| 374 | 20250225 | 130900 | 104993212500 | 229000 | 229000 | 229500 | 229000 | 427 |
| 375 | 20250225 | 130800 | 104895412000 | 229500 | 229500 | 229500 | 229000 | 186 |
| 376 | 20250225 | 130700 | 104852772500 | 229000 | 229000 | 229500 | 229000 | 560 |
| 377 | 20250225 | 130600 | 104724504000 | 229000 | 229500 | 229500 | 229000 | 261 |
| 378 | 20250225 | 130500 | 104664728500 | 229000 | 228500 | 229000 | 228000 | 14320 |
| 379 | 20250225 | 130400 | 101386790500 | 228000 | 228500 | 228500 | 228000 | 1741 |
| 380 | 20250225 | 130300 | 100989023500 | 228500 | 228000 | 228500 | 228000 | 152 |
| 381 | 20250225 | 130200 | 100954355000 | 228500 | 228000 | 228500 | 228000 | 119 |
| 382 | 20250225 | 130100 | 100927201000 | 228000 | 228000 | 228500 | 228000 | 620 |
| 383 | 20250225 | 130000 | 100785656500 | 228500 | 228500 | 228500 | 228000 | 1378 |
| 384 | 20250225 | 125900 | 100470831500 | 228500 | 229000 | 229000 | 228500 | 2985 |
| 385 | 20250225 | 125800 | 99788718500 | 229000 | 228500 | 229000 | 228500 | 1896 |
| 386 | 20250225 | 125700 | 99355361500 | 228500 | 228500 | 229000 | 228500 | 1634 |
| 387 | 20250225 | 125600 | 98981883500 | 228500 | 229000 | 229000 | 228500 | 289 |
| 388 | 20250225 | 125500 | 98915802500 | 229000 | 228500 | 229000 | 228500 | 246 |
| 389 | 20250225 | 125400 | 98859567500 | 229000 | 229000 | 229000 | 228500 | 285 |
| 390 | 20250225 | 125300 | 98794417000 | 228500 | 228500 | 229000 | 228500 | 245 |
| 391 | 20250225 | 125200 | 98738403000 | 228500 | 229000 | 229000 | 228500 | 71 |
| 392 | 20250225 | 125100 | 98722169000 | 228500 | 228500 | 229000 | 228500 | 134 |
| 393 | 20250225 | 125000 | 98691536000 | 228500 | 228500 | 229000 | 228500 | 217 |
| 394 | 20250225 | 124900 | 98641920500 | 229000 | 228500 | 229000 | 228500 | 293 |
| 395 | 20250225 | 124800 | 98574953000 | 228500 | 228500 | 229000 | 228500 | 626 |
| 396 | 20250225 | 124700 | 98431895000 | 228500 | 229000 | 229000 | 228500 | 150 |
| 397 | 20250225 | 124600 | 98397612000 | 228500 | 228500 | 229000 | 228500 | 1157 |
| 398 | 20250225 | 124500 | 98133224500 | 229000 | 228500 | 229000 | 228000 | 1301 |
| 399 | 20250225 | 124400 | 97835942000 | 228500 | 228500 | 228500 | 228000 | 958 |
| 400 | 20250225 | 124300 | 97617044500 | 229000 | 228500 | 229000 | 228000 | 1693 |
| 401 | 20250225 | 124200 | 97230172500 | 228500 | 228500 | 229000 | 228000 | 1070 |
| 402 | 20250225 | 124100 | 96985684000 | 228500 | 228500 | 229000 | 228500 | 5688 |
| 403 | 20250225 | 124000 | 95685960000 | 228500 | 228500 | 229000 | 228500 | 2310 |
| 404 | 20250225 | 123900 | 95158032500 | 228500 | 228500 | 229000 | 228500 | 208 |
| 405 | 20250225 | 123800 | 95110456500 | 229000 | 228500 | 229000 | 228500 | 323 |
| 406 | 20250225 | 123700 | 95036560000 | 229000 | 228500 | 229000 | 228500 | 529 |
| 407 | 20250225 | 123600 | 94915545500 | 229000 | 229000 | 229000 | 228500 | 144 |
| 408 | 20250225 | 123500 | 94882594500 | 229000 | 228500 | 229000 | 228500 | 126 |
| 409 | 20250225 | 123400 | 94853773000 | 228500 | 228500 | 229000 | 228500 | 336 |
| 410 | 20250225 | 123300 | 94776916500 | 229000 | 229000 | 229000 | 228500 | 365 |
| 411 | 20250225 | 123200 | 94693462500 | 229000 | 228500 | 229000 | 228500 | 301 |
| 412 | 20250225 | 123100 | 94624614500 | 229000 | 228500 | 229000 | 228500 | 473 |
| 413 | 20250225 | 123000 | 94516491500 | 229000 | 229000 | 229000 | 228500 | 206 |
| 414 | 20250225 | 122900 | 94469361500 | 229000 | 229000 | 229000 | 228500 | 120 |
| 415 | 20250225 | 122800 | 94441922500 | 228500 | 228500 | 229000 | 228500 | 435 |
| 416 | 20250225 | 122700 | 94342466500 | 229000 | 228500 | 229000 | 228500 | 343 |
| 417 | 20250225 | 122600 | 94264058000 | 228500 | 229000 | 229000 | 228500 | 1373 |
| 418 | 20250225 | 122500 | 93950246000 | 228500 | 228500 | 229000 | 228500 | 2398 |
| 419 | 20250225 | 122400 | 93402282000 | 228500 | 228500 | 229000 | 228500 | 408 |
| 420 | 20250225 | 122300 | 93309041500 | 228500 | 228500 | 229000 | 228500 | 602 |
| 421 | 20250225 | 122200 | 93171227500 | 228500 | 228500 | 229000 | 228500 | 116 |
| 422 | 20250225 | 122100 | 93144711500 | 228500 | 228500 | 229000 | 228500 | 412 |
| 423 | 20250225 | 122000 | 93050524500 | 229000 | 229000 | 229000 | 228500 | 578 |
| 424 | 20250225 | 121900 | 92918302500 | 229000 | 228500 | 229000 | 228500 | 164 |
| 425 | 20250225 | 121800 | 92880818500 | 229000 | 228500 | 229000 | 228500 | 176 |
| 426 | 20250225 | 121700 | 92840593000 | 228500 | 228500 | 229000 | 228500 | 261 |
| 427 | 20250225 | 121600 | 92780929500 | 228500 | 228500 | 229000 | 228500 | 352 |
| 428 | 20250225 | 121500 | 92700399500 | 228500 | 229500 | 229500 | 228500 | 6780 |
| 429 | 20250225 | 121400 | 91147774000 | 229000 | 229000 | 229500 | 229000 | 252 |
| 430 | 20250225 | 121300 | 91090029500 | 229500 | 229000 | 229500 | 229000 | 221 |
| 431 | 20250225 | 121200 | 91039406000 | 229000 | 229000 | 229500 | 229000 | 168 |
| 432 | 20250225 | 121100 | 91000884500 | 229000 | 229500 | 229500 | 229000 | 1322 |
| 433 | 20250225 | 121000 | 90698094000 | 229000 | 229000 | 229500 | 229000 | 233 |
| 434 | 20250225 | 120900 | 90644668500 | 229000 | 229500 | 229500 | 229000 | 233 |
| 435 | 20250225 | 120800 | 90591281500 | 229500 | 229000 | 229500 | 229000 | 409 |
| 436 | 20250225 | 120700 | 90497585000 | 229000 | 229000 | 229500 | 229000 | 285 |
| 437 | 20250225 | 120600 | 90432288000 | 229000 | 229000 | 229500 | 229000 | 565 |
| 438 | 20250225 | 120500 | 90302725000 | 229000 | 229000 | 229500 | 229000 | 290 |
| 439 | 20250225 | 120400 | 90236269500 | 229500 | 229000 | 229500 | 229000 | 376 |
| 440 | 20250225 | 120300 | 90150136500 | 229500 | 229500 | 229500 | 229000 | 410 |
| 441 | 20250225 | 120200 | 90056054000 | 229500 | 229500 | 229500 | 229000 | 430 |
| 442 | 20250225 | 120100 | 89957539000 | 229000 | 229000 | 229500 | 229000 | 222 |
| 443 | 20250225 | 120000 | 89906663500 | 229500 | 229000 | 229500 | 229000 | 195 |
| 444 | 20250225 | 115900 | 89861981000 | 229000 | 229000 | 229500 | 229000 | 569 |
| 445 | 20250225 | 115800 | 89731623500 | 229000 | 229000 | 229500 | 229000 | 388 |
| 446 | 20250225 | 115700 | 89642759500 | 229500 | 229500 | 229500 | 229000 | 190 |
| 447 | 20250225 | 115600 | 89599190500 | 229500 | 229500 | 229500 | 229000 | 429 |
| 448 | 20250225 | 115500 | 89500779000 | 229000 | 229500 | 229500 | 229000 | 252 |
| 449 | 20250225 | 115400 | 89442996500 | 229500 | 229500 | 229500 | 229000 | 254 |
| 450 | 20250225 | 115300 | 89384750500 | 229500 | 229000 | 229500 | 229000 | 149 |
| 451 | 20250225 | 115200 | 89350587000 | 229500 | 229000 | 229500 | 229000 | 743 |
| 452 | 20250225 | 115100 | 89180355500 | 229000 | 229500 | 229500 | 229000 | 296 |
| 453 | 20250225 | 115000 | 89112450500 | 229500 | 229000 | 229500 | 229000 | 359 |
| 454 | 20250225 | 114900 | 89030208500 | 229500 | 229500 | 229500 | 229000 | 214 |
| 455 | 20250225 | 114800 | 88981148000 | 229500 | 229500 | 229500 | 229000 | 354 |
| 456 | 20250225 | 114700 | 88899963500 | 229500 | 229500 | 229500 | 229000 | 295 |
| 457 | 20250225 | 114600 | 88832266500 | 229500 | 229000 | 229500 | 229000 | 198 |
| 458 | 20250225 | 114500 | 88786879500 | 229500 | 229000 | 230000 | 229000 | 4416 |
| 459 | 20250225 | 114400 | 87773428500 | 229000 | 229000 | 229500 | 228500 | 17713 |
| 460 | 20250225 | 114300 | 83709553000 | 229000 | 229000 | 229000 | 228500 | 1404 |
| 461 | 20250225 | 114200 | 83388067500 | 229000 | 229000 | 229000 | 228500 | 1107 |
| 462 | 20250225 | 114100 | 83134572000 | 228500 | 229000 | 229000 | 228500 | 6962 |
| 463 | 20250225 | 114000 | 81540295500 | 229000 | 228500 | 229000 | 228500 | 1140 |
| 464 | 20250225 | 113900 | 81279312500 | 228500 | 229000 | 229000 | 228500 | 402 |
| 465 | 20250225 | 113800 | 81187344500 | 229000 | 229000 | 229000 | 228500 | 395 |
| 466 | 20250225 | 113700 | 81096926500 | 228500 | 229000 | 229000 | 228500 | 288 |
| 467 | 20250225 | 113600 | 81031095000 | 228500 | 228000 | 229000 | 228000 | 5736 |
| 468 | 20250225 | 113500 | 79720407500 | 228500 | 228000 | 228500 | 228000 | 457 |
| 469 | 20250225 | 113400 | 79616029000 | 228500 | 228000 | 228500 | 228000 | 428 |
| 470 | 20250225 | 113300 | 79518254500 | 228500 | 228500 | 228500 | 228000 | 3135 |
| 471 | 20250225 | 113200 | 78801982500 | 228500 | 228500 | 228500 | 228000 | 320 |
| 472 | 20250225 | 113100 | 78728973000 | 228500 | 228500 | 228500 | 228000 | 177 |
| 473 | 20250225 | 113000 | 78688591000 | 228500 | 228500 | 228500 | 228000 | 137 |
| 474 | 20250225 | 112900 | 78657330500 | 228500 | 228500 | 228500 | 228000 | 1352 |
| 475 | 20250225 | 112800 | 78348432500 | 228500 | 228500 | 228500 | 228000 | 170 |
| 476 | 20250225 | 112700 | 78309656000 | 228500 | 228500 | 228500 | 228000 | 3353 |
| 477 | 20250225 | 112600 | 77543621000 | 228000 | 228000 | 228500 | 228000 | 319 |
| 478 | 20250225 | 112500 | 77470839500 | 228000 | 228500 | 228500 | 228000 | 96 |
| 479 | 20250225 | 112400 | 77448935000 | 228500 | 228000 | 228500 | 228000 | 464 |
| 480 | 20250225 | 112300 | 77343053500 | 228500 | 228000 | 228500 | 228000 | 371 |
| 481 | 20250225 | 112200 | 77258375000 | 228500 | 228000 | 228500 | 228000 | 218 |
| 482 | 20250225 | 112100 | 77208640500 | 228500 | 229000 | 229000 | 228000 | 7146 |
| 483 | 20250225 | 112000 | 75575794000 | 229000 | 229000 | 229000 | 228500 | 3731 |
| 484 | 20250225 | 111900 | 74722185500 | 229000 | 228500 | 229000 | 228500 | 892 |
| 485 | 20250225 | 111800 | 74518328000 | 229000 | 228500 | 229000 | 228500 | 299 |
| 486 | 20250225 | 111700 | 74449935000 | 228500 | 229000 | 229000 | 228500 | 354 |
| 487 | 20250225 | 111600 | 74368955000 | 229000 | 229000 | 229000 | 228500 | 461 |
| 488 | 20250225 | 111500 | 74263450000 | 229000 | 228500 | 229000 | 228500 | 330 |
| 489 | 20250225 | 111400 | 74187965000 | 229000 | 228500 | 229000 | 228500 | 792 |
| 490 | 20250225 | 111300 | 74006795500 | 228500 | 229000 | 229000 | 228500 | 382 |
| 491 | 20250225 | 111200 | 73919430500 | 229000 | 228500 | 229000 | 228500 | 605 |
| 492 | 20250225 | 111100 | 73781017500 | 228500 | 228500 | 229000 | 228500 | 711 |
| 493 | 20250225 | 111000 | 73618380500 | 229000 | 228500 | 229000 | 228500 | 347 |
| 494 | 20250225 | 110900 | 73539014500 | 228500 | 228500 | 228500 | 228000 | 6310 |
| 495 | 20250225 | 110800 | 72097212500 | 228000 | 228000 | 228500 | 228000 | 274 |
| 496 | 20250225 | 110700 | 72034635500 | 228000 | 228500 | 228500 | 228000 | 274 |
| 497 | 20250225 | 110600 | 71972064000 | 228000 | 228000 | 228500 | 227500 | 10626 |
| 498 | 20250225 | 110500 | 69549365500 | 228000 | 228000 | 228000 | 227500 | 197 |
| 499 | 20250225 | 110400 | 69504507500 | 228000 | 227500 | 228000 | 227500 | 308 |
| 500 | 20250225 | 110300 | 69434327000 | 227500 | 228000 | 228000 | 227500 | 211 |
| 501 | 20250225 | 110200 | 69386280000 | 227500 | 228000 | 228000 | 227500 | 244 |
| 502 | 20250225 | 110100 | 69330744500 | 228000 | 227500 | 228000 | 227500 | 641 |
| 503 | 20250225 | 110000 | 69184885500 | 227500 | 228000 | 228000 | 227500 | 384 |
| 504 | 20250225 | 105900 | 69097485000 | 227500 | 227500 | 228000 | 227500 | 323 |
| 505 | 20250225 | 105800 | 69023965500 | 228000 | 227500 | 228000 | 227500 | 219 |
| 506 | 20250225 | 105700 | 68974123500 | 227500 | 227500 | 228000 | 227500 | 372 |
| 507 | 20250225 | 105600 | 68889437000 | 228000 | 227000 | 228000 | 227000 | 591 |
| 508 | 20250225 | 105500 | 68754937000 | 227500 | 227000 | 227500 | 227000 | 287 |
| 509 | 20250225 | 105400 | 68689678000 | 227000 | 227500 | 227500 | 227000 | 218 |
| 510 | 20250225 | 105300 | 68640110500 | 227500 | 227500 | 227500 | 227000 | 1783 |
| 511 | 20250225 | 105200 | 68234909000 | 227500 | 227000 | 227500 | 227000 | 1761 |
| 512 | 20250225 | 105100 | 67834319000 | 227500 | 227500 | 227500 | 227000 | 242 |
| 513 | 20250225 | 105000 | 67779333500 | 227500 | 227000 | 227500 | 227000 | 117 |
| 514 | 20250225 | 104900 | 67752731500 | 227500 | 228000 | 228000 | 227000 | 3780 |
| 515 | 20250225 | 104800 | 66894492000 | 228000 | 227500 | 228000 | 227500 | 460 |
| 516 | 20250225 | 104700 | 66789798000 | 227500 | 227000 | 228000 | 227000 | 1169 |
| 517 | 20250225 | 104600 | 66523858000 | 227000 | 227000 | 227500 | 227000 | 284 |
| 518 | 20250225 | 104500 | 66459281500 | 227000 | 227500 | 227500 | 227000 | 167 |
| 519 | 20250225 | 104400 | 66421329500 | 227000 | 227500 | 227500 | 227000 | 135 |
| 520 | 20250225 | 104300 | 66390643000 | 227500 | 227500 | 228000 | 227000 | 1390 |
| 521 | 20250225 | 104200 | 66074420000 | 227500 | 227500 | 228000 | 227500 | 169 |
| 522 | 20250225 | 104100 | 66035927500 | 227500 | 227000 | 228000 | 226500 | 7281 |
| 523 | 20250225 | 104000 | 64379730000 | 227000 | 226500 | 227000 | 226500 | 629 |
| 524 | 20250225 | 103900 | 64236960500 | 227000 | 227000 | 227000 | 226500 | 216 |
| 525 | 20250225 | 103800 | 64187954000 | 226500 | 227000 | 227000 | 226500 | 318 |
| 526 | 20250225 | 103700 | 64115889500 | 226500 | 227000 | 227000 | 226500 | 163 |
| 527 | 20250225 | 103600 | 64078902000 | 227000 | 228000 | 228000 | 226500 | 10627 |
| 528 | 20250225 | 103500 | 61663762500 | 227500 | 228000 | 228000 | 227500 | 1076 |
| 529 | 20250225 | 103400 | 61418609000 | 227500 | 228000 | 228000 | 227500 | 275 |
| 530 | 20250225 | 103300 | 61356021000 | 228000 | 227500 | 228000 | 227500 | 281 |
| 531 | 20250225 | 103200 | 61291989000 | 228000 | 228000 | 228000 | 227500 | 396 |
| 532 | 20250225 | 103100 | 61201785500 | 227500 | 228000 | 228000 | 227500 | 418 |
| 533 | 20250225 | 103000 | 61106522500 | 227500 | 227000 | 227500 | 226500 | 14286 |
| 534 | 20250225 | 102900 | 57860981500 | 227000 | 226500 | 227000 | 226500 | 312 |
| 535 | 20250225 | 102800 | 57790269000 | 226500 | 226500 | 227000 | 226500 | 250 |
| 536 | 20250225 | 102700 | 57733601500 | 226500 | 226500 | 227000 | 226500 | 285 |
| 537 | 20250225 | 102600 | 57669035000 | 226500 | 227000 | 227000 | 226500 | 156 |
| 538 | 20250225 | 102500 | 57633684500 | 227000 | 226500 | 227000 | 226500 | 384 |
| 539 | 20250225 | 102400 | 57546690500 | 226500 | 226500 | 227000 | 226500 | 1598 |
| 540 | 20250225 | 102300 | 57184737000 | 226500 | 227000 | 227000 | 226500 | 2256 |
| 541 | 20250225 | 102200 | 56673700000 | 226500 | 226500 | 227000 | 226500 | 396 |
| 542 | 20250225 | 102100 | 56583955000 | 226500 | 226500 | 227000 | 226500 | 203 |
| 543 | 20250225 | 102000 | 56537964000 | 227000 | 227000 | 227000 | 226500 | 211 |
| 544 | 20250225 | 101900 | 56490143000 | 226500 | 226500 | 227000 | 226500 | 476 |
| 545 | 20250225 | 101800 | 56382307000 | 226500 | 227000 | 227000 | 226500 | 197 |
| 546 | 20250225 | 101700 | 56337660000 | 226500 | 226500 | 227000 | 226500 | 530 |
| 547 | 20250225 | 101600 | 56217487000 | 226500 | 227000 | 227000 | 226500 | 284 |
| 548 | 20250225 | 101500 | 56153134500 | 226500 | 226500 | 227000 | 226500 | 671 |
| 549 | 20250225 | 101400 | 56000966000 | 227000 | 227000 | 227000 | 226500 | 2103 |
| 550 | 20250225 | 101300 | 55524632500 | 227000 | 226500 | 227000 | 226500 | 685 |
| 551 | 20250225 | 101200 | 55369429500 | 226500 | 226500 | 227000 | 226500 | 269 |
| 552 | 20250225 | 101100 | 55308435500 | 226500 | 226500 | 227000 | 226500 | 238 |
| 553 | 20250225 | 101000 | 55254503000 | 227000 | 227000 | 227000 | 226500 | 252 |
| 554 | 20250225 | 100900 | 55197363500 | 227000 | 227000 | 227000 | 226500 | 251 |
| 555 | 20250225 | 100800 | 55140456000 | 227000 | 227000 | 227000 | 226500 | 362 |
| 556 | 20250225 | 100700 | 55058399000 | 227000 | 226500 | 227000 | 226000 | 2634 |
| 557 | 20250225 | 100600 | 54461813500 | 226500 | 226500 | 226500 | 226000 | 221 |
| 558 | 20250225 | 100500 | 54411812000 | 226500 | 226000 | 226500 | 226000 | 191 |
| 559 | 20250225 | 100400 | 54368609000 | 226000 | 226000 | 226500 | 226000 | 257 |
| 560 | 20250225 | 100300 | 54310490000 | 226000 | 226000 | 226500 | 226000 | 431 |
| 561 | 20250225 | 100200 | 54213058500 | 226000 | 226000 | 226500 | 226000 | 4516 |
| 562 | 20250225 | 100100 | 53192415500 | 226000 | 225500 | 226500 | 225500 | 3020 |
| 563 | 20250225 | 100000 | 52510012000 | 225500 | 226000 | 226000 | 225500 | 878 |
| 564 | 20250225 | 095900 | 52311746000 | 226000 | 226000 | 226000 | 225500 | 381 |
| 565 | 20250225 | 095800 | 52225763500 | 225500 | 226000 | 226000 | 225500 | 511 |
| 566 | 20250225 | 095700 | 52110439000 | 226000 | 226000 | 226000 | 225500 | 954 |
| 567 | 20250225 | 095600 | 51895106000 | 226000 | 226000 | 226500 | 225500 | 9252 |
| 568 | 20250225 | 095500 | 49804318000 | 226000 | 226000 | 226500 | 226000 | 3853 |
| 569 | 20250225 | 095400 | 48933530500 | 226000 | 226000 | 226500 | 226000 | 1177 |
| 570 | 20250225 | 095300 | 48667506000 | 226000 | 226000 | 226500 | 226000 | 982 |
| 571 | 20250225 | 095200 | 48445508500 | 226500 | 226000 | 226500 | 226000 | 692 |
| 572 | 20250225 | 095100 | 48289098000 | 226000 | 226500 | 226500 | 226000 | 634 |
| 573 | 20250225 | 095000 | 48145785000 | 226000 | 226000 | 226500 | 226000 | 1134 |
| 574 | 20250225 | 094900 | 47889448500 | 226000 | 226000 | 226500 | 226000 | 6619 |
| 575 | 20250225 | 094800 | 46393507000 | 226000 | 226000 | 226500 | 226000 | 968 |
| 576 | 20250225 | 094700 | 46174711000 | 226000 | 226000 | 226500 | 226000 | 1514 |
| 577 | 20250225 | 094600 | 45832409000 | 226000 | 226500 | 226500 | 226000 | 1074 |
| 578 | 20250225 | 094500 | 45589420000 | 226500 | 226000 | 226500 | 226000 | 455 |
| 579 | 20250225 | 094400 | 45486535500 | 226500 | 226000 | 227000 | 226000 | 10954 |
| 580 | 20250225 | 094300 | 43006557500 | 226000 | 225500 | 226500 | 225500 | 19980 |
| 581 | 20250225 | 094200 | 38489990500 | 226000 | 226000 | 226000 | 225500 | 414 |
| 582 | 20250225 | 094100 | 38396492500 | 226000 | 225500 | 226000 | 225500 | 746 |
| 583 | 20250225 | 094000 | 38228094000 | 225500 | 226000 | 226000 | 225500 | 874 |
| 584 | 20250225 | 093900 | 38030919500 | 226000 | 226000 | 226000 | 225500 | 660 |
| 585 | 20250225 | 093800 | 37882012500 | 225500 | 226000 | 226000 | 225500 | 613 |
| 586 | 20250225 | 093700 | 37743647000 | 225500 | 225500 | 226000 | 225500 | 561 |
| 587 | 20250225 | 093600 | 37617016000 | 225500 | 225500 | 226000 | 225500 | 795 |
| 588 | 20250225 | 093500 | 37437637000 | 225500 | 226000 | 226000 | 225500 | 760 |
| 589 | 20250225 | 093400 | 37266187000 | 225500 | 225500 | 226000 | 225500 | 576 |
| 590 | 20250225 | 093300 | 37136180000 | 225500 | 225500 | 226000 | 225500 | 528 |
| 591 | 20250225 | 093200 | 37017049500 | 225500 | 225500 | 226000 | 225500 | 578 |
| 592 | 20250225 | 093100 | 36886644000 | 225500 | 225500 | 226000 | 225500 | 395 |
| 593 | 20250225 | 093000 | 36797474500 | 226000 | 225500 | 226000 | 225000 | 8487 |
| 594 | 20250225 | 092900 | 34883954000 | 225500 | 225500 | 226000 | 225500 | 1403 |
| 595 | 20250225 | 092800 | 34567424500 | 225500 | 225500 | 226000 | 225500 | 867 |
| 596 | 20250225 | 092700 | 34371731000 | 225500 | 225500 | 226000 | 225500 | 829 |
| 597 | 20250225 | 092600 | 34184715000 | 225500 | 225500 | 226000 | 225500 | 715 |
| 598 | 20250225 | 092500 | 34023443000 | 225500 | 226000 | 226000 | 225500 | 2166 |
| 599 | 20250225 | 092400 | 33534890500 | 225500 | 225500 | 226000 | 225500 | 625 |
| 600 | 20250225 | 092300 | 33393927000 | 225500 | 225000 | 226000 | 225000 | 603 |
| 601 | 20250225 | 092200 | 33257976500 | 225500 | 225500 | 226000 | 225000 | 6189 |
| 602 | 20250225 | 092100 | 31862363000 | 225500 | 225500 | 226000 | 225500 | 551 |
| 603 | 20250225 | 092000 | 31738084000 | 226000 | 226000 | 226000 | 225500 | 1116 |
| 604 | 20250225 | 091900 | 31486328000 | 225500 | 225500 | 226000 | 225500 | 5730 |
| 605 | 20250225 | 091800 | 30192218000 | 225500 | 225500 | 226000 | 225500 | 2617 |
| 606 | 20250225 | 091700 | 29601991500 | 225500 | 226000 | 226500 | 225000 | 14632 |
| 607 | 20250225 | 091600 | 26299440000 | 226000 | 226500 | 226500 | 226000 | 2123 |
| 608 | 20250225 | 091500 | 25819419000 | 226500 | 226000 | 226500 | 226000 | 5972 |
| 609 | 20250225 | 091400 | 24469629500 | 226000 | 226500 | 226500 | 226000 | 1069 |
| 610 | 20250225 | 091300 | 24227834500 | 226500 | 226000 | 226500 | 226000 | 1034 |
| 611 | 20250225 | 091200 | 23993937000 | 226500 | 226500 | 227000 | 226000 | 8084 |
| 612 | 20250225 | 091100 | 22163413000 | 226500 | 226500 | 227000 | 226000 | 4861 |
| 613 | 20250225 | 091000 | 21062739000 | 226500 | 226000 | 226500 | 226000 | 1612 |
| 614 | 20250225 | 090900 | 20698316500 | 226000 | 226000 | 226500 | 226000 | 1135 |
| 615 | 20250225 | 090800 | 20441617500 | 226500 | 226000 | 226500 | 226000 | 1015 |
| 616 | 20250225 | 090700 | 20211973500 | 226000 | 225500 | 226500 | 225500 | 7842 |
| 617 | 20250225 | 090600 | 18439648000 | 225500 | 224500 | 226000 | 224500 | 8785 |
| 618 | 20250225 | 090500 | 16463565500 | 225000 | 225500 | 226000 | 224500 | 27601 |
| 619 | 20250225 | 090400 | 10251011000 | 226000 | 225500 | 226000 | 225500 | 1528 |
| 620 | 20250225 | 090300 | 9906278500 | 226000 | 225500 | 226000 | 225500 | 2811 |
| 621 | 20250225 | 090200 | 9272165000 | 225500 | 226000 | 226500 | 225500 | 4184 |
| 622 | 20250225 | 090100 | 8327464500 | 226000 | 227000 | 227000 | 226000 | 14371 |
| 623 | 20250225 | 090000 | 5072361000 | 226500 | 226000 | 227000 | 225500 | 22246 |