33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250228 | 183000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 13715 |
| 3 | 20250228 | 182900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 4 | 20250228 | 182800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 5 | 20250228 | 182700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 6 | 20250228 | 182600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 7 | 20250228 | 182500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 8 | 20250228 | 182400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 9 | 20250228 | 182300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 10 | 20250228 | 182200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 11 | 20250228 | 182100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 12 | 20250228 | 182000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 13 | 20250228 | 181900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 14 | 20250228 | 181800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 15 | 20250228 | 181700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 16 | 20250228 | 181600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 17 | 20250228 | 181500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 18 | 20250228 | 181400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 19 | 20250228 | 181300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 20 | 20250228 | 181200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 21 | 20250228 | 181100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 22 | 20250228 | 181000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 23 | 20250228 | 180900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 24 | 20250228 | 180800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 25 | 20250228 | 180700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 26 | 20250228 | 180600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 27 | 20250228 | 180500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 28 | 20250228 | 180400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 29 | 20250228 | 180300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 30 | 20250228 | 180200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 31 | 20250228 | 180100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 32 | 20250228 | 180000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 13715 |
| 33 | 20250228 | 175900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 34 | 20250228 | 175800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 35 | 20250228 | 175700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 36 | 20250228 | 175600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 37 | 20250228 | 175500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 38 | 20250228 | 175400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 39 | 20250228 | 175300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 40 | 20250228 | 175200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 41 | 20250228 | 175100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 42 | 20250228 | 175000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 43 | 20250228 | 174900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 44 | 20250228 | 174800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 45 | 20250228 | 174700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 46 | 20250228 | 174600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 47 | 20250228 | 174500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 48 | 20250228 | 174400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 49 | 20250228 | 174300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 50 | 20250228 | 174200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 51 | 20250228 | 174100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 52 | 20250228 | 174000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 53 | 20250228 | 173900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 54 | 20250228 | 173800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 55 | 20250228 | 173700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 56 | 20250228 | 173600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 57 | 20250228 | 173500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 58 | 20250228 | 173400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 59 | 20250228 | 173300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 60 | 20250228 | 173200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 61 | 20250228 | 173100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 62 | 20250228 | 173000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 13715 |
| 63 | 20250228 | 172900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 64 | 20250228 | 172800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 65 | 20250228 | 172700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 66 | 20250228 | 172600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 67 | 20250228 | 172500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 68 | 20250228 | 172400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 69 | 20250228 | 172300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 70 | 20250228 | 172200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 71 | 20250228 | 172100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 72 | 20250228 | 172000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 73 | 20250228 | 171900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 74 | 20250228 | 171800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 75 | 20250228 | 171700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 76 | 20250228 | 171600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 77 | 20250228 | 171500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 78 | 20250228 | 171400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 79 | 20250228 | 171300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 80 | 20250228 | 171200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 81 | 20250228 | 171100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 82 | 20250228 | 171000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 83 | 20250228 | 170900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 84 | 20250228 | 170800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 85 | 20250228 | 170700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 86 | 20250228 | 170600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 87 | 20250228 | 170500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 88 | 20250228 | 170400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 89 | 20250228 | 170300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 90 | 20250228 | 170200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 91 | 20250228 | 170100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 92 | 20250228 | 170000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 13715 |
| 93 | 20250228 | 165900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 94 | 20250228 | 165800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 95 | 20250228 | 165700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 96 | 20250228 | 165600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 97 | 20250228 | 165500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 98 | 20250228 | 165400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 99 | 20250228 | 165300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 100 | 20250228 | 165200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 101 | 20250228 | 165100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 102 | 20250228 | 165000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 103 | 20250228 | 164900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 104 | 20250228 | 164800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 105 | 20250228 | 164700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 106 | 20250228 | 164600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 107 | 20250228 | 164500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 108 | 20250228 | 164400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 109 | 20250228 | 164300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 110 | 20250228 | 164200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 111 | 20250228 | 164100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 112 | 20250228 | 164000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 113 | 20250228 | 163900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 114 | 20250228 | 163800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 115 | 20250228 | 163700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 116 | 20250228 | 163600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 117 | 20250228 | 163500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 118 | 20250228 | 163400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 119 | 20250228 | 163300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 120 | 20250228 | 163200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 121 | 20250228 | 163100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 122 | 20250228 | 163000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 13715 |
| 123 | 20250228 | 162900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 124 | 20250228 | 162800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 125 | 20250228 | 162700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 126 | 20250228 | 162600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 127 | 20250228 | 162500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 128 | 20250228 | 162400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 129 | 20250228 | 162300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 130 | 20250228 | 162200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 131 | 20250228 | 162100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 132 | 20250228 | 162000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 133 | 20250228 | 161900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 134 | 20250228 | 161800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 135 | 20250228 | 161700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 136 | 20250228 | 161600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 137 | 20250228 | 161500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 138 | 20250228 | 161400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 139 | 20250228 | 161300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 140 | 20250228 | 161200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 141 | 20250228 | 161100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 142 | 20250228 | 161000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 143 | 20250228 | 160900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 144 | 20250228 | 160800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 145 | 20250228 | 160700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 146 | 20250228 | 160600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 147 | 20250228 | 160500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 148 | 20250228 | 160400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 149 | 20250228 | 160300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 150 | 20250228 | 160200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 151 | 20250228 | 160100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 152 | 20250228 | 160000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 13715 |
| 153 | 20250228 | 155900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 154 | 20250228 | 155800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 155 | 20250228 | 155700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 156 | 20250228 | 155600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 157 | 20250228 | 155500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 158 | 20250228 | 155400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 159 | 20250228 | 155300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 160 | 20250228 | 155200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 161 | 20250228 | 155100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 162 | 20250228 | 155000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 163 | 20250228 | 154900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 164 | 20250228 | 154800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 165 | 20250228 | 154700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 166 | 20250228 | 154600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 167 | 20250228 | 154500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 168 | 20250228 | 154400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 169 | 20250228 | 154300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 170 | 20250228 | 154200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 171 | 20250228 | 154100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 172 | 20250228 | 154000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 173 | 20250228 | 153900 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 174 | 20250228 | 153800 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 175 | 20250228 | 153700 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 176 | 20250228 | 153600 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 177 | 20250228 | 153500 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 178 | 20250228 | 153400 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 179 | 20250228 | 153300 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 180 | 20250228 | 153200 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 181 | 20250228 | 153100 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 0 |
| 182 | 20250228 | 153000 | 93076147000 | 322500 | 322500 | 322500 | 322500 | 27430 |
| 183 | 20250228 | 152900 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 184 | 20250228 | 152800 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 185 | 20250228 | 152700 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 186 | 20250228 | 152600 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 187 | 20250228 | 152500 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 188 | 20250228 | 152400 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 189 | 20250228 | 152300 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 190 | 20250228 | 152200 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 191 | 20250228 | 152100 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 192 | 20250228 | 152000 | 88653059500 | 321500 | 321500 | 321500 | 321500 | 0 |
| 193 | 20250228 | 151900 | 88653059500 | 321500 | 321500 | 322000 | 321000 | 2125 |
| 194 | 20250228 | 151800 | 87970203500 | 322000 | 322000 | 322500 | 321000 | 1620 |
| 195 | 20250228 | 151700 | 87449141500 | 321000 | 322000 | 322500 | 321000 | 954 |
| 196 | 20250228 | 151600 | 87142261000 | 322000 | 322000 | 322500 | 321500 | 1549 |
| 197 | 20250228 | 151500 | 86643470500 | 321500 | 322500 | 322500 | 321500 | 1012 |
| 198 | 20250228 | 151400 | 86317597500 | 322500 | 321500 | 323000 | 321500 | 1241 |
| 199 | 20250228 | 151300 | 85917982500 | 321500 | 322000 | 322000 | 321500 | 725 |
| 200 | 20250228 | 151200 | 85684789500 | 322000 | 321500 | 322500 | 321000 | 1339 |
| 201 | 20250228 | 151100 | 85254132000 | 321000 | 322500 | 322500 | 321000 | 1691 |
| 202 | 20250228 | 151000 | 84710206500 | 322000 | 323000 | 323000 | 322000 | 1054 |
| 203 | 20250228 | 150900 | 84370452000 | 323000 | 322000 | 323000 | 322000 | 586 |
| 204 | 20250228 | 150800 | 84181593500 | 322000 | 323000 | 323000 | 322000 | 1039 |
| 205 | 20250228 | 150700 | 83846546000 | 323000 | 323500 | 323500 | 322500 | 919 |
| 206 | 20250228 | 150600 | 83549717500 | 323500 | 323500 | 323500 | 323000 | 312 |
| 207 | 20250228 | 150500 | 83448896500 | 323500 | 322500 | 323500 | 322500 | 1111 |
| 208 | 20250228 | 150400 | 83090146000 | 322500 | 322500 | 322500 | 322000 | 579 |
| 209 | 20250228 | 150300 | 82903598500 | 322000 | 323500 | 323500 | 321500 | 4618 |
| 210 | 20250228 | 150200 | 81414496500 | 323500 | 323500 | 323500 | 323000 | 466 |
| 211 | 20250228 | 150100 | 81263928000 | 323000 | 323000 | 323500 | 323000 | 576 |
| 212 | 20250228 | 150000 | 81077798000 | 323500 | 323500 | 324000 | 323000 | 1187 |
| 213 | 20250228 | 145900 | 80693949000 | 323500 | 324000 | 324000 | 323500 | 995 |
| 214 | 20250228 | 145800 | 80372013000 | 324000 | 323500 | 324500 | 323500 | 1383 |
| 215 | 20250228 | 145700 | 79924054500 | 324000 | 323500 | 324000 | 323500 | 353 |
| 216 | 20250228 | 145600 | 79809777000 | 323500 | 324000 | 324500 | 323500 | 1089 |
| 217 | 20250228 | 145500 | 79456927500 | 324500 | 323500 | 324500 | 323500 | 941 |
| 218 | 20250228 | 145400 | 79152130000 | 323500 | 324000 | 324500 | 323500 | 462 |
| 219 | 20250228 | 145300 | 79002561000 | 324000 | 324000 | 324500 | 324000 | 375 |
| 220 | 20250228 | 145200 | 78881023500 | 324000 | 324000 | 324500 | 323500 | 1636 |
| 221 | 20250228 | 145100 | 78350970000 | 324000 | 325000 | 325000 | 324000 | 855 |
| 222 | 20250228 | 145000 | 78073515500 | 325000 | 325000 | 325000 | 324500 | 270 |
| 223 | 20250228 | 144900 | 77985849500 | 325000 | 325000 | 325000 | 324500 | 397 |
| 224 | 20250228 | 144800 | 77856870000 | 325000 | 324500 | 325500 | 324500 | 1198 |
| 225 | 20250228 | 144700 | 77467683500 | 324500 | 324500 | 325000 | 324500 | 284 |
| 226 | 20250228 | 144600 | 77375480500 | 325000 | 325000 | 325000 | 324500 | 937 |
| 227 | 20250228 | 144500 | 77071201500 | 325000 | 325000 | 325000 | 324500 | 336 |
| 228 | 20250228 | 144400 | 76962119500 | 325000 | 325000 | 325500 | 324500 | 262 |
| 229 | 20250228 | 144300 | 76877032000 | 325500 | 325000 | 325500 | 324500 | 907 |
| 230 | 20250228 | 144200 | 76582355000 | 325500 | 325500 | 325500 | 325000 | 165 |
| 231 | 20250228 | 144100 | 76528683500 | 325000 | 325000 | 325000 | 324500 | 716 |
| 232 | 20250228 | 144000 | 76296098000 | 325000 | 325500 | 325500 | 325000 | 346 |
| 233 | 20250228 | 143900 | 76183613500 | 325500 | 325000 | 325500 | 325000 | 620 |
| 234 | 20250228 | 143800 | 75981968000 | 325500 | 325000 | 325500 | 325000 | 158 |
| 235 | 20250228 | 143700 | 75930574000 | 325500 | 325000 | 325500 | 324500 | 962 |
| 236 | 20250228 | 143600 | 75617982500 | 325000 | 324500 | 325000 | 324500 | 318 |
| 237 | 20250228 | 143500 | 75514751500 | 325000 | 325000 | 325000 | 324500 | 207 |
| 238 | 20250228 | 143400 | 75447539000 | 325000 | 325000 | 325000 | 324500 | 137 |
| 239 | 20250228 | 143300 | 75403054500 | 324500 | 324500 | 325000 | 324000 | 1333 |
| 240 | 20250228 | 143200 | 74970498000 | 325000 | 324500 | 325000 | 324500 | 323 |
| 241 | 20250228 | 143100 | 74865647000 | 325000 | 325000 | 325000 | 324500 | 536 |
| 242 | 20250228 | 143000 | 74691586000 | 325000 | 325500 | 325500 | 324500 | 1099 |
| 243 | 20250228 | 142900 | 74334491500 | 325000 | 326000 | 326000 | 325000 | 747 |
| 244 | 20250228 | 142800 | 74091437000 | 326000 | 326000 | 326000 | 325500 | 386 |
| 245 | 20250228 | 142700 | 73965710500 | 326000 | 326500 | 326500 | 325500 | 278 |
| 246 | 20250228 | 142600 | 73875076000 | 326500 | 326000 | 326500 | 326000 | 395 |
| 247 | 20250228 | 142500 | 73746261500 | 326500 | 326500 | 326500 | 326000 | 215 |
| 248 | 20250228 | 142400 | 73676095500 | 326500 | 327000 | 327000 | 326000 | 215 |
| 249 | 20250228 | 142300 | 73605922000 | 327000 | 326500 | 327000 | 326000 | 2238 |
| 250 | 20250228 | 142200 | 72875532000 | 326000 | 326000 | 326500 | 326000 | 410 |
| 251 | 20250228 | 142100 | 72741833000 | 326500 | 326500 | 326500 | 326000 | 174 |
| 252 | 20250228 | 142000 | 72685079500 | 326500 | 326000 | 326500 | 326000 | 291 |
| 253 | 20250228 | 141900 | 72590169500 | 326000 | 326000 | 326500 | 326000 | 469 |
| 254 | 20250228 | 141800 | 72437208000 | 326000 | 326500 | 326500 | 326000 | 532 |
| 255 | 20250228 | 141700 | 72263634500 | 326500 | 326000 | 326500 | 326000 | 169 |
| 256 | 20250228 | 141600 | 72208485000 | 326000 | 326500 | 327000 | 326000 | 687 |
| 257 | 20250228 | 141500 | 71984197000 | 326500 | 327000 | 327500 | 326500 | 264 |
| 258 | 20250228 | 141400 | 71897891500 | 327500 | 327500 | 327500 | 327000 | 274 |
| 259 | 20250228 | 141300 | 71808215000 | 327500 | 327000 | 328000 | 327000 | 555 |
| 260 | 20250228 | 141200 | 71626490500 | 327000 | 327500 | 327500 | 327000 | 294 |
| 261 | 20250228 | 141100 | 71530333500 | 327000 | 327500 | 327500 | 327000 | 174 |
| 262 | 20250228 | 141000 | 71473400000 | 327000 | 327000 | 328000 | 327000 | 149 |
| 263 | 20250228 | 140900 | 71424633500 | 327000 | 327000 | 328000 | 327000 | 210 |
| 264 | 20250228 | 140800 | 71355878000 | 327500 | 328000 | 328000 | 327000 | 808 |
| 265 | 20250228 | 140700 | 71091510500 | 327000 | 328000 | 328000 | 327000 | 151 |
| 266 | 20250228 | 140600 | 71042058000 | 327500 | 327500 | 328000 | 327000 | 585 |
| 267 | 20250228 | 140500 | 70850488500 | 327500 | 327500 | 328000 | 327500 | 172 |
| 268 | 20250228 | 140400 | 70794137000 | 327500 | 328000 | 328000 | 327500 | 153 |
| 269 | 20250228 | 140300 | 70744013000 | 328000 | 328000 | 328500 | 327500 | 544 |
| 270 | 20250228 | 140200 | 70565603000 | 328500 | 328500 | 328500 | 328000 | 246 |
| 271 | 20250228 | 140100 | 70484829000 | 328500 | 328000 | 328500 | 328000 | 270 |
| 272 | 20250228 | 140000 | 70396250000 | 328000 | 328000 | 328500 | 328000 | 161 |
| 273 | 20250228 | 135900 | 70343420500 | 328000 | 328500 | 329000 | 328000 | 367 |
| 274 | 20250228 | 135800 | 70222911000 | 328500 | 328500 | 329000 | 328500 | 142 |
| 275 | 20250228 | 135700 | 70176249000 | 328500 | 329500 | 329500 | 328500 | 238 |
| 276 | 20250228 | 135600 | 70097997000 | 329500 | 329000 | 329500 | 329000 | 243 |
| 277 | 20250228 | 135500 | 70018025500 | 329500 | 329000 | 329500 | 329000 | 91 |
| 278 | 20250228 | 135400 | 69988071500 | 329000 | 329000 | 329500 | 329000 | 325 |
| 279 | 20250228 | 135300 | 69881127000 | 329500 | 329500 | 329500 | 329000 | 198 |
| 280 | 20250228 | 135200 | 69815945000 | 329500 | 329000 | 329500 | 329000 | 239 |
| 281 | 20250228 | 135100 | 69737252500 | 329000 | 329000 | 329500 | 329000 | 152 |
| 282 | 20250228 | 135000 | 69687212500 | 329000 | 330000 | 330500 | 329000 | 664 |
| 283 | 20250228 | 134900 | 69468173000 | 330500 | 330500 | 331000 | 330000 | 457 |
| 284 | 20250228 | 134800 | 69317139000 | 330500 | 330000 | 331000 | 330000 | 390 |
| 285 | 20250228 | 134700 | 69188239000 | 330000 | 330000 | 330500 | 330000 | 138 |
| 286 | 20250228 | 134600 | 69142661000 | 330000 | 330000 | 330500 | 330000 | 208 |
| 287 | 20250228 | 134500 | 69073995500 | 330000 | 330000 | 330500 | 330000 | 138 |
| 288 | 20250228 | 134400 | 69028449000 | 330500 | 331000 | 331000 | 330000 | 383 |
| 289 | 20250228 | 134300 | 68901861500 | 331000 | 331000 | 331000 | 330500 | 271 |
| 290 | 20250228 | 134200 | 68812268500 | 330500 | 331000 | 331000 | 330500 | 272 |
| 291 | 20250228 | 134100 | 68722356500 | 331000 | 330000 | 331500 | 329500 | 1369 |
| 292 | 20250228 | 134000 | 68269482000 | 330000 | 330000 | 330500 | 329500 | 338 |
| 293 | 20250228 | 133900 | 68157953000 | 330000 | 330000 | 330000 | 329500 | 226 |
| 294 | 20250228 | 133800 | 68083440500 | 329500 | 330500 | 331000 | 329500 | 1130 |
| 295 | 20250228 | 133700 | 67710583500 | 330500 | 330500 | 331000 | 330000 | 407 |
| 296 | 20250228 | 133600 | 67576084500 | 330000 | 330500 | 330500 | 330000 | 396 |
| 297 | 20250228 | 133500 | 67445276000 | 330500 | 330500 | 331000 | 330500 | 154 |
| 298 | 20250228 | 133400 | 67394348500 | 331000 | 331000 | 331500 | 330500 | 326 |
| 299 | 20250228 | 133300 | 67286432500 | 331000 | 332000 | 332000 | 331000 | 481 |
| 300 | 20250228 | 133200 | 67127054500 | 332000 | 331500 | 332500 | 331000 | 573 |
| 301 | 20250228 | 133100 | 66936850000 | 331500 | 331000 | 331500 | 331000 | 241 |
| 302 | 20250228 | 133000 | 66857020000 | 331500 | 331000 | 331500 | 330500 | 485 |
| 303 | 20250228 | 132900 | 66696489500 | 331000 | 329500 | 331500 | 329500 | 1032 |
| 304 | 20250228 | 132800 | 66355567500 | 329500 | 328500 | 329500 | 328000 | 526 |
| 305 | 20250228 | 132700 | 66182543500 | 328500 | 328500 | 329000 | 328000 | 818 |
| 306 | 20250228 | 132600 | 65913840000 | 328500 | 328000 | 329000 | 328000 | 703 |
| 307 | 20250228 | 132500 | 65682889000 | 328500 | 328000 | 328500 | 327500 | 419 |
| 308 | 20250228 | 132400 | 65545444500 | 328000 | 328000 | 328000 | 327000 | 129 |
| 309 | 20250228 | 132300 | 65503193500 | 327500 | 327000 | 327500 | 326500 | 1016 |
| 310 | 20250228 | 132200 | 65171105000 | 327000 | 326500 | 327000 | 326500 | 290 |
| 311 | 20250228 | 132100 | 65076355000 | 326500 | 325000 | 327000 | 325000 | 1108 |
| 312 | 20250228 | 132000 | 64715156500 | 325500 | 325000 | 325500 | 324500 | 225 |
| 313 | 20250228 | 131900 | 64642003000 | 325000 | 324500 | 325500 | 324500 | 586 |
| 314 | 20250228 | 131800 | 64451608000 | 325000 | 323500 | 325000 | 323500 | 544 |
| 315 | 20250228 | 131700 | 64275179000 | 323500 | 324500 | 324500 | 323500 | 280 |
| 316 | 20250228 | 131600 | 64184488500 | 324000 | 324500 | 324500 | 323500 | 526 |
| 317 | 20250228 | 131500 | 64014071000 | 324000 | 324500 | 325000 | 324000 | 789 |
| 318 | 20250228 | 131400 | 63758255000 | 324500 | 324500 | 325500 | 324500 | 586 |
| 319 | 20250228 | 131300 | 63567929500 | 325000 | 324500 | 325000 | 324500 | 190 |
| 320 | 20250228 | 131200 | 63506255500 | 324500 | 325000 | 325000 | 324500 | 253 |
| 321 | 20250228 | 131100 | 63424079000 | 325000 | 325500 | 325500 | 324500 | 411 |
| 322 | 20250228 | 131000 | 63290544500 | 325000 | 325500 | 325500 | 325000 | 137 |
| 323 | 20250228 | 130900 | 63245997000 | 325500 | 325000 | 325500 | 325000 | 220 |
| 324 | 20250228 | 130800 | 63174469500 | 325500 | 326000 | 326000 | 325000 | 135 |
| 325 | 20250228 | 130700 | 63130537500 | 325500 | 326000 | 326000 | 325500 | 171 |
| 326 | 20250228 | 130600 | 63074849500 | 325500 | 325500 | 325500 | 325000 | 392 |
| 327 | 20250228 | 130500 | 62947323500 | 325500 | 325000 | 325500 | 325000 | 109 |
| 328 | 20250228 | 130400 | 62911884500 | 325000 | 326000 | 326000 | 325000 | 344 |
| 329 | 20250228 | 130300 | 62799913000 | 325500 | 325500 | 326000 | 325500 | 123 |
| 330 | 20250228 | 130200 | 62759865500 | 326000 | 326000 | 326500 | 325500 | 374 |
| 331 | 20250228 | 130100 | 62637986000 | 325500 | 326000 | 326000 | 325000 | 446 |
| 332 | 20250228 | 130000 | 62492833500 | 325500 | 326000 | 326000 | 325000 | 111 |
| 333 | 20250228 | 125900 | 62456694000 | 325500 | 326000 | 326000 | 325000 | 187 |
| 334 | 20250228 | 125800 | 62395821500 | 325500 | 325500 | 326000 | 325000 | 437 |
| 335 | 20250228 | 125700 | 62253658500 | 325500 | 325000 | 325500 | 325000 | 101 |
| 336 | 20250228 | 125600 | 62220812500 | 325500 | 325500 | 325500 | 325000 | 110 |
| 337 | 20250228 | 125500 | 62185021500 | 325500 | 326000 | 326000 | 325500 | 181 |
| 338 | 20250228 | 125400 | 62126080000 | 325500 | 326000 | 326500 | 325500 | 466 |
| 339 | 20250228 | 125300 | 61974281500 | 326500 | 326000 | 326500 | 326000 | 182 |
| 340 | 20250228 | 125200 | 61914879500 | 326000 | 326500 | 326500 | 325000 | 428 |
| 341 | 20250228 | 125100 | 61775345500 | 326500 | 325500 | 326500 | 325000 | 254 |
| 342 | 20250228 | 125000 | 61692597500 | 326000 | 326500 | 326500 | 326000 | 151 |
| 343 | 20250228 | 124900 | 61643349000 | 326000 | 326500 | 326500 | 326000 | 90 |
| 344 | 20250228 | 124800 | 61613991500 | 326000 | 327000 | 327000 | 326000 | 125 |
| 345 | 20250228 | 124700 | 61573197500 | 326500 | 327000 | 327500 | 326500 | 389 |
| 346 | 20250228 | 124600 | 61446078500 | 327000 | 326000 | 327000 | 326000 | 104 |
| 347 | 20250228 | 124500 | 61412122500 | 326000 | 327000 | 327500 | 326000 | 59 |
| 348 | 20250228 | 124400 | 61392872500 | 327000 | 326500 | 327500 | 326500 | 120 |
| 349 | 20250228 | 124300 | 61353645500 | 326500 | 327500 | 327500 | 326500 | 434 |
| 350 | 20250228 | 124200 | 61211613500 | 327000 | 326500 | 327500 | 326000 | 121 |
| 351 | 20250228 | 124100 | 61172100500 | 326500 | 326500 | 327500 | 326000 | 228 |
| 352 | 20250228 | 124000 | 61097599000 | 326500 | 326000 | 326500 | 325500 | 146 |
| 353 | 20250228 | 123900 | 61050020000 | 325500 | 325500 | 326000 | 325000 | 203 |
| 354 | 20250228 | 123800 | 60983939000 | 326000 | 325500 | 326000 | 324500 | 223 |
| 355 | 20250228 | 123700 | 60911417000 | 325000 | 325500 | 326000 | 324500 | 316 |
| 356 | 20250228 | 123600 | 60808633500 | 325500 | 325500 | 326000 | 324500 | 321 |
| 357 | 20250228 | 123500 | 60704244000 | 325500 | 325000 | 325500 | 324500 | 229 |
| 358 | 20250228 | 123400 | 60629763500 | 325000 | 325000 | 325500 | 324500 | 276 |
| 359 | 20250228 | 123300 | 60540084000 | 324500 | 325000 | 325500 | 324500 | 207 |
| 360 | 20250228 | 123200 | 60472822500 | 325000 | 325500 | 325500 | 325000 | 72 |
| 361 | 20250228 | 123100 | 60449400500 | 325500 | 325500 | 325500 | 325000 | 135 |
| 362 | 20250228 | 123000 | 60405498500 | 325500 | 325500 | 325500 | 325000 | 393 |
| 363 | 20250228 | 122900 | 60277734000 | 325500 | 325500 | 326000 | 325000 | 167 |
| 364 | 20250228 | 122800 | 60223332000 | 326000 | 325500 | 326000 | 324500 | 352 |
| 365 | 20250228 | 122700 | 60108729500 | 325000 | 324500 | 325000 | 324000 | 616 |
| 366 | 20250228 | 122600 | 59908754500 | 324500 | 325000 | 325000 | 324500 | 149 |
| 367 | 20250228 | 122500 | 59860368000 | 324500 | 324000 | 325000 | 324000 | 342 |
| 368 | 20250228 | 122400 | 59749377500 | 324000 | 323500 | 324000 | 323000 | 1169 |
| 369 | 20250228 | 122300 | 59371111000 | 323500 | 324000 | 324500 | 323500 | 434 |
| 370 | 20250228 | 122200 | 59230515500 | 324000 | 324000 | 324500 | 324000 | 100 |
| 371 | 20250228 | 122100 | 59198106500 | 324000 | 324500 | 324500 | 324000 | 170 |
| 372 | 20250228 | 122000 | 59143007000 | 324000 | 324500 | 324500 | 324000 | 175 |
| 373 | 20250228 | 121900 | 59086278000 | 324500 | 324500 | 325000 | 324000 | 88 |
| 374 | 20250228 | 121800 | 59057739500 | 324000 | 324000 | 325000 | 324000 | 387 |
| 375 | 20250228 | 121700 | 58932196500 | 324000 | 324500 | 324500 | 324000 | 176 |
| 376 | 20250228 | 121600 | 58875151500 | 324000 | 324000 | 324500 | 324000 | 128 |
| 377 | 20250228 | 121500 | 58833668000 | 324000 | 324000 | 324500 | 324000 | 138 |
| 378 | 20250228 | 121400 | 58788939500 | 324500 | 323500 | 324500 | 323500 | 336 |
| 379 | 20250228 | 121300 | 58680070000 | 323500 | 324000 | 324500 | 323500 | 164 |
| 380 | 20250228 | 121200 | 58626939500 | 324000 | 324000 | 324500 | 324000 | 191 |
| 381 | 20250228 | 121100 | 58565038500 | 324000 | 323000 | 324500 | 323000 | 680 |
| 382 | 20250228 | 121000 | 58344848500 | 323000 | 324000 | 324000 | 323000 | 749 |
| 383 | 20250228 | 120900 | 58102543000 | 323500 | 324500 | 324500 | 323500 | 584 |
| 384 | 20250228 | 120800 | 57913351000 | 324500 | 324000 | 324500 | 324000 | 179 |
| 385 | 20250228 | 120700 | 57855333000 | 324000 | 324000 | 324500 | 324000 | 179 |
| 386 | 20250228 | 120600 | 57797333000 | 324000 | 324500 | 325000 | 324000 | 348 |
| 387 | 20250228 | 120500 | 57684437500 | 324500 | 324500 | 325000 | 324500 | 160 |
| 388 | 20250228 | 120400 | 57632507500 | 325000 | 324500 | 325000 | 324500 | 132 |
| 389 | 20250228 | 120300 | 57589657500 | 324500 | 324500 | 325000 | 324500 | 158 |
| 390 | 20250228 | 120200 | 57538340000 | 325000 | 325000 | 325500 | 324500 | 553 |
| 391 | 20250228 | 120100 | 57358605500 | 324500 | 325000 | 325000 | 324500 | 109 |
| 392 | 20250228 | 120000 | 57323221500 | 324500 | 324500 | 325000 | 324500 | 213 |
| 393 | 20250228 | 115900 | 57254087000 | 324500 | 325000 | 325000 | 324500 | 67 |
| 394 | 20250228 | 115800 | 57232329000 | 325000 | 325500 | 325500 | 324500 | 235 |
| 395 | 20250228 | 115700 | 57155975000 | 325000 | 325000 | 325500 | 325000 | 186 |
| 396 | 20250228 | 115600 | 57095479500 | 325000 | 325000 | 325500 | 325000 | 280 |
| 397 | 20250228 | 115500 | 57004471000 | 325000 | 325000 | 325500 | 325000 | 92 |
| 398 | 20250228 | 115400 | 56974554500 | 325500 | 325500 | 326000 | 325000 | 235 |
| 399 | 20250228 | 115300 | 56898061500 | 325500 | 326000 | 326000 | 325500 | 193 |
| 400 | 20250228 | 115200 | 56835207500 | 325500 | 326000 | 326500 | 325500 | 91 |
| 401 | 20250228 | 115100 | 56805536000 | 326000 | 326000 | 326500 | 326000 | 241 |
| 402 | 20250228 | 115000 | 56726947500 | 326000 | 326000 | 326500 | 325500 | 300 |
| 403 | 20250228 | 114900 | 56629144500 | 325500 | 325500 | 326000 | 325500 | 78 |
| 404 | 20250228 | 114800 | 56603720000 | 325500 | 326500 | 326500 | 325500 | 300 |
| 405 | 20250228 | 114700 | 56505905000 | 326500 | 326000 | 327000 | 326000 | 577 |
| 406 | 20250228 | 114600 | 56317505500 | 326000 | 326000 | 326500 | 326000 | 373 |
| 407 | 20250228 | 114500 | 56195774500 | 326000 | 325500 | 326500 | 325500 | 493 |
| 408 | 20250228 | 114400 | 56035099500 | 325500 | 325500 | 326000 | 325500 | 276 |
| 409 | 20250228 | 114300 | 55945243500 | 325000 | 325000 | 325500 | 325000 | 429 |
| 410 | 20250228 | 114200 | 55805658500 | 325000 | 325500 | 325500 | 325000 | 427 |
| 411 | 20250228 | 114100 | 55666873000 | 325500 | 325500 | 326000 | 325000 | 640 |
| 412 | 20250228 | 114000 | 55458562500 | 326000 | 325500 | 326000 | 325500 | 169 |
| 413 | 20250228 | 113900 | 55403525000 | 325500 | 326500 | 326500 | 325500 | 208 |
| 414 | 20250228 | 113800 | 55335707000 | 326500 | 326500 | 326500 | 326000 | 129 |
| 415 | 20250228 | 113700 | 55293633500 | 326500 | 326000 | 326500 | 326000 | 197 |
| 416 | 20250228 | 113600 | 55229369500 | 326000 | 327000 | 327000 | 326000 | 117 |
| 417 | 20250228 | 113500 | 55191170500 | 327000 | 327000 | 327000 | 326500 | 136 |
| 418 | 20250228 | 113400 | 55146723500 | 327000 | 326000 | 327000 | 326000 | 253 |
| 419 | 20250228 | 113300 | 55064101500 | 326000 | 326000 | 326500 | 326000 | 111 |
| 420 | 20250228 | 113200 | 55027900000 | 326000 | 326000 | 326500 | 326000 | 113 |
| 421 | 20250228 | 113100 | 54991032000 | 326000 | 326500 | 327000 | 326000 | 292 |
| 422 | 20250228 | 113000 | 54895713500 | 327000 | 327000 | 327000 | 326500 | 129 |
| 423 | 20250228 | 112900 | 54853547500 | 326500 | 327000 | 327000 | 326500 | 190 |
| 424 | 20250228 | 112800 | 54791444500 | 327000 | 326000 | 327000 | 326000 | 232 |
| 425 | 20250228 | 112700 | 54715704500 | 326000 | 326000 | 326500 | 326000 | 118 |
| 426 | 20250228 | 112600 | 54677212500 | 326500 | 326000 | 326500 | 325500 | 472 |
| 427 | 20250228 | 112500 | 54523247500 | 326000 | 325500 | 326000 | 325500 | 206 |
| 428 | 20250228 | 112400 | 54456117500 | 326000 | 325500 | 326000 | 325500 | 228 |
| 429 | 20250228 | 112300 | 54381880500 | 325500 | 326000 | 326500 | 325500 | 380 |
| 430 | 20250228 | 112200 | 54258019000 | 326000 | 326000 | 326500 | 326000 | 271 |
| 431 | 20250228 | 112100 | 54169671000 | 326000 | 326000 | 326500 | 326000 | 175 |
| 432 | 20250228 | 112000 | 54112608000 | 326500 | 326500 | 326500 | 326000 | 203 |
| 433 | 20250228 | 111900 | 54046351500 | 326500 | 325500 | 326500 | 325500 | 208 |
| 434 | 20250228 | 111800 | 53978526500 | 326000 | 326000 | 326500 | 325500 | 126 |
| 435 | 20250228 | 111700 | 53937449000 | 326500 | 326000 | 326500 | 326000 | 329 |
| 436 | 20250228 | 111600 | 53830153500 | 325500 | 325500 | 326000 | 325500 | 183 |
| 437 | 20250228 | 111500 | 53770577500 | 326000 | 326000 | 326000 | 325500 | 168 |
| 438 | 20250228 | 111400 | 53715880500 | 326000 | 325500 | 326000 | 325000 | 630 |
| 439 | 20250228 | 111300 | 53510748500 | 325500 | 326500 | 326500 | 325500 | 529 |
| 440 | 20250228 | 111200 | 53338203500 | 326500 | 327000 | 327000 | 326500 | 368 |
| 441 | 20250228 | 111100 | 53217923000 | 327000 | 326500 | 327000 | 326500 | 71 |
| 442 | 20250228 | 111000 | 53194728000 | 327000 | 327000 | 327000 | 326500 | 419 |
| 443 | 20250228 | 110900 | 53057808500 | 326500 | 326500 | 327000 | 326500 | 102 |
| 444 | 20250228 | 110800 | 53024469500 | 326500 | 326000 | 327000 | 326000 | 362 |
| 445 | 20250228 | 110700 | 52906219500 | 326500 | 326500 | 326500 | 326000 | 140 |
| 446 | 20250228 | 110600 | 52860559000 | 326000 | 326000 | 326500 | 326000 | 178 |
| 447 | 20250228 | 110500 | 52802490500 | 326000 | 326000 | 326000 | 325500 | 274 |
| 448 | 20250228 | 110400 | 52713216000 | 326000 | 325500 | 326000 | 325500 | 554 |
| 449 | 20250228 | 110300 | 52532858000 | 325000 | 326000 | 326500 | 324000 | 3347 |
| 450 | 20250228 | 110200 | 51444976000 | 326000 | 326000 | 326500 | 326000 | 133 |
| 451 | 20250228 | 110100 | 51401604000 | 326000 | 326000 | 326500 | 326000 | 163 |
| 452 | 20250228 | 110000 | 51348456000 | 326000 | 326000 | 327000 | 326000 | 256 |
| 453 | 20250228 | 105900 | 51264907500 | 326000 | 328000 | 328000 | 326000 | 1028 |
| 454 | 20250228 | 105800 | 50928779000 | 328000 | 328000 | 328500 | 327500 | 174 |
| 455 | 20250228 | 105700 | 50871729000 | 328000 | 328500 | 328500 | 328000 | 414 |
| 456 | 20250228 | 105600 | 50735905000 | 328500 | 328000 | 328500 | 328000 | 81 |
| 457 | 20250228 | 105500 | 50709325000 | 328000 | 328500 | 329000 | 328000 | 456 |
| 458 | 20250228 | 105400 | 50559478500 | 328500 | 328500 | 329000 | 328000 | 345 |
| 459 | 20250228 | 105300 | 50446128000 | 328500 | 328500 | 328500 | 328000 | 253 |
| 460 | 20250228 | 105200 | 50363048500 | 328000 | 328500 | 328500 | 328000 | 170 |
| 461 | 20250228 | 105100 | 50307215500 | 328000 | 328500 | 328500 | 328000 | 103 |
| 462 | 20250228 | 105000 | 50273411500 | 328500 | 328500 | 328500 | 328000 | 198 |
| 463 | 20250228 | 104900 | 50208402500 | 328500 | 328000 | 328500 | 328000 | 173 |
| 464 | 20250228 | 104800 | 50151625000 | 328000 | 328000 | 328500 | 328000 | 151 |
| 465 | 20250228 | 104700 | 50102078500 | 328500 | 327500 | 328500 | 327500 | 281 |
| 466 | 20250228 | 104600 | 50010008500 | 327500 | 328500 | 328500 | 325500 | 2610 |
| 467 | 20250228 | 104500 | 49156946000 | 328000 | 328000 | 328500 | 328000 | 83 |
| 468 | 20250228 | 104400 | 49129703500 | 328500 | 329000 | 329000 | 328000 | 118 |
| 469 | 20250228 | 104300 | 49090944000 | 329000 | 328500 | 329000 | 328000 | 277 |
| 470 | 20250228 | 104200 | 48999945500 | 328500 | 328000 | 328500 | 328000 | 110 |
| 471 | 20250228 | 104100 | 48963853000 | 328000 | 328500 | 329000 | 328000 | 276 |
| 472 | 20250228 | 104000 | 48873209500 | 328500 | 328000 | 329000 | 328000 | 351 |
| 473 | 20250228 | 103900 | 48757883500 | 328500 | 327500 | 328500 | 327500 | 258 |
| 474 | 20250228 | 103800 | 48673265000 | 328000 | 327500 | 328000 | 327000 | 635 |
| 475 | 20250228 | 103700 | 48465383000 | 327500 | 327000 | 328000 | 326500 | 560 |
| 476 | 20250228 | 103600 | 48282074500 | 327000 | 325000 | 327000 | 325000 | 727 |
| 477 | 20250228 | 103500 | 48045140500 | 325000 | 327000 | 327000 | 325000 | 1579 |
| 478 | 20250228 | 103400 | 47530729000 | 327000 | 326000 | 327500 | 326000 | 517 |
| 479 | 20250228 | 103300 | 47361872500 | 326000 | 327000 | 327500 | 326000 | 341 |
| 480 | 20250228 | 103200 | 47250537000 | 327500 | 326500 | 328500 | 326000 | 570 |
| 481 | 20250228 | 103100 | 47064093000 | 326500 | 326500 | 327000 | 326500 | 119 |
| 482 | 20250228 | 103000 | 47025214000 | 326500 | 326500 | 327000 | 326000 | 1052 |
| 483 | 20250228 | 102900 | 46681723500 | 326000 | 327000 | 327500 | 326000 | 1089 |
| 484 | 20250228 | 102800 | 46326016000 | 327000 | 327000 | 327500 | 327000 | 154 |
| 485 | 20250228 | 102700 | 46275630000 | 327000 | 328000 | 328000 | 327000 | 341 |
| 486 | 20250228 | 102600 | 46163970500 | 327500 | 328000 | 328500 | 327500 | 339 |
| 487 | 20250228 | 102500 | 46052848000 | 328000 | 328500 | 329000 | 327500 | 286 |
| 488 | 20250228 | 102400 | 45958996000 | 328500 | 328500 | 329000 | 328500 | 97 |
| 489 | 20250228 | 102300 | 45927112500 | 328500 | 328500 | 329500 | 328500 | 274 |
| 490 | 20250228 | 102200 | 45836975500 | 328500 | 328000 | 329000 | 328000 | 436 |
| 491 | 20250228 | 102100 | 45693748000 | 328000 | 328500 | 329000 | 328000 | 179 |
| 492 | 20250228 | 102000 | 45634958500 | 328000 | 329000 | 329500 | 328000 | 471 |
| 493 | 20250228 | 101900 | 45480200500 | 328500 | 329000 | 329000 | 327000 | 3221 |
| 494 | 20250228 | 101800 | 44421828000 | 329000 | 329500 | 329500 | 329000 | 144 |
| 495 | 20250228 | 101700 | 44374443000 | 329000 | 329000 | 330000 | 329000 | 352 |
| 496 | 20250228 | 101600 | 44258504000 | 329000 | 329000 | 329500 | 329000 | 392 |
| 497 | 20250228 | 101500 | 44129496500 | 329000 | 329000 | 329500 | 329000 | 733 |
| 498 | 20250228 | 101400 | 43888292000 | 329000 | 329500 | 331500 | 329000 | 994 |
| 499 | 20250228 | 101300 | 43560612000 | 330000 | 330000 | 331000 | 329500 | 787 |
| 500 | 20250228 | 101200 | 43300833500 | 330000 | 330500 | 331000 | 330000 | 263 |
| 501 | 20250228 | 101100 | 43213936500 | 330000 | 330500 | 330500 | 330000 | 428 |
| 502 | 20250228 | 101000 | 43072565000 | 330000 | 330500 | 330500 | 330000 | 280 |
| 503 | 20250228 | 100900 | 42980138000 | 330500 | 331000 | 331000 | 330000 | 300 |
| 504 | 20250228 | 100800 | 42881026000 | 331000 | 330000 | 331000 | 330000 | 1221 |
| 505 | 20250228 | 100700 | 42477334500 | 331000 | 330500 | 331000 | 330000 | 1078 |
| 506 | 20250228 | 100600 | 42121093000 | 330500 | 330000 | 330500 | 330000 | 193 |
| 507 | 20250228 | 100500 | 42057367000 | 330500 | 330000 | 330500 | 330000 | 405 |
| 508 | 20250228 | 100400 | 41923576000 | 330000 | 330500 | 331000 | 330000 | 764 |
| 509 | 20250228 | 100300 | 41671116500 | 330500 | 330000 | 330500 | 329500 | 516 |
| 510 | 20250228 | 100200 | 41500767000 | 330500 | 330000 | 331000 | 329500 | 1198 |
| 511 | 20250228 | 100100 | 41105283000 | 330000 | 330500 | 331000 | 329500 | 869 |
| 512 | 20250228 | 100000 | 40818187000 | 331000 | 332000 | 332500 | 331000 | 551 |
| 513 | 20250228 | 095900 | 40635452500 | 332000 | 334500 | 334500 | 332000 | 1214 |
| 514 | 20250228 | 095800 | 40230548500 | 334000 | 333500 | 334500 | 333500 | 725 |
| 515 | 20250228 | 095700 | 39988308500 | 333500 | 333500 | 334500 | 333500 | 1688 |
| 516 | 20250228 | 095600 | 39424109000 | 334000 | 332500 | 334000 | 332500 | 1353 |
| 517 | 20250228 | 095500 | 38972962500 | 333000 | 331500 | 333000 | 331000 | 493 |
| 518 | 20250228 | 095400 | 38809411000 | 331000 | 331500 | 332000 | 331000 | 555 |
| 519 | 20250228 | 095300 | 38625427000 | 331500 | 331500 | 331500 | 331000 | 139 |
| 520 | 20250228 | 095200 | 38579386500 | 330500 | 331000 | 331500 | 330500 | 565 |
| 521 | 20250228 | 095100 | 38392480000 | 331500 | 329500 | 331500 | 329500 | 447 |
| 522 | 20250228 | 095000 | 38244743500 | 329500 | 329500 | 330000 | 329000 | 555 |
| 523 | 20250228 | 094900 | 38061853000 | 329500 | 329500 | 330500 | 329000 | 587 |
| 524 | 20250228 | 094800 | 37868280500 | 329000 | 329000 | 329500 | 328500 | 590 |
| 525 | 20250228 | 094700 | 37674186500 | 329000 | 327500 | 329500 | 327500 | 498 |
| 526 | 20250228 | 094600 | 37510386000 | 327500 | 330000 | 330000 | 327000 | 3451 |
| 527 | 20250228 | 094500 | 36377359000 | 329500 | 331500 | 331500 | 329500 | 1786 |
| 528 | 20250228 | 094400 | 35787579000 | 331000 | 332000 | 332500 | 331000 | 722 |
| 529 | 20250228 | 094300 | 35548107500 | 331500 | 332000 | 332500 | 331500 | 364 |
| 530 | 20250228 | 094200 | 35427216500 | 332500 | 333000 | 333500 | 332000 | 645 |
| 531 | 20250228 | 094100 | 35212678500 | 333000 | 334500 | 334500 | 333000 | 318 |
| 532 | 20250228 | 094000 | 35106534000 | 334500 | 331500 | 334500 | 331000 | 3026 |
| 533 | 20250228 | 093900 | 34097852500 | 331000 | 332000 | 332000 | 331000 | 691 |
| 534 | 20250228 | 093800 | 33868971500 | 332000 | 332500 | 332500 | 331000 | 1053 |
| 535 | 20250228 | 093700 | 33519821000 | 332500 | 332500 | 333000 | 332000 | 344 |
| 536 | 20250228 | 093600 | 33405458000 | 332500 | 333000 | 334000 | 332500 | 450 |
| 537 | 20250228 | 093500 | 33255472500 | 333500 | 330500 | 335000 | 330500 | 906 |
| 538 | 20250228 | 093400 | 32953560000 | 330500 | 331500 | 331500 | 330500 | 357 |
| 539 | 20250228 | 093300 | 32835385500 | 331000 | 331000 | 331500 | 330000 | 530 |
| 540 | 20250228 | 093200 | 32660134500 | 331000 | 331000 | 331000 | 330000 | 811 |
| 541 | 20250228 | 093100 | 32392115500 | 330500 | 331000 | 331500 | 330500 | 437 |
| 542 | 20250228 | 093000 | 32247501000 | 331000 | 332000 | 332500 | 331000 | 1201 |
| 543 | 20250228 | 092900 | 31849271000 | 332000 | 333500 | 333500 | 332000 | 716 |
| 544 | 20250228 | 092800 | 31611044500 | 333000 | 334000 | 334000 | 333000 | 573 |
| 545 | 20250228 | 092700 | 31420005500 | 334000 | 333500 | 334000 | 332500 | 1147 |
| 546 | 20250228 | 092600 | 31037815500 | 334000 | 333000 | 334000 | 333000 | 639 |
| 547 | 20250228 | 092500 | 30824711500 | 333000 | 333000 | 334000 | 332500 | 443 |
| 548 | 20250228 | 092400 | 30677073500 | 333000 | 331000 | 333500 | 331000 | 659 |
| 549 | 20250228 | 092300 | 30458139500 | 331500 | 333000 | 333000 | 331000 | 1101 |
| 550 | 20250228 | 092200 | 30092843000 | 333000 | 333500 | 334000 | 331000 | 2351 |
| 551 | 20250228 | 092100 | 29311590000 | 334000 | 337000 | 337000 | 333500 | 1290 |
| 552 | 20250228 | 092000 | 28879445000 | 337000 | 336000 | 337000 | 335000 | 1515 |
| 553 | 20250228 | 091900 | 28370441500 | 336500 | 334500 | 336500 | 333500 | 1093 |
| 554 | 20250228 | 091800 | 28004091500 | 334500 | 334000 | 335500 | 333500 | 1463 |
| 555 | 20250228 | 091700 | 27514748000 | 333500 | 333000 | 335000 | 333000 | 2511 |
| 556 | 20250228 | 091600 | 26674342500 | 334000 | 334000 | 335000 | 333000 | 1174 |
| 557 | 20250228 | 091500 | 26282314000 | 333500 | 332500 | 334500 | 332000 | 967 |
| 558 | 20250228 | 091400 | 25959784500 | 332500 | 333500 | 334500 | 332000 | 1409 |
| 559 | 20250228 | 091300 | 25489753500 | 334000 | 334000 | 335500 | 332500 | 1571 |
| 560 | 20250228 | 091200 | 24965100500 | 334500 | 333500 | 336000 | 333000 | 2319 |
| 561 | 20250228 | 091100 | 24189022500 | 332500 | 330000 | 333500 | 329500 | 1773 |
| 562 | 20250228 | 091000 | 23599991500 | 329500 | 328000 | 340000 | 328000 | 3366 |
| 563 | 20250228 | 090900 | 22482575500 | 328500 | 330000 | 330500 | 327500 | 2021 |
| 564 | 20250228 | 090800 | 21817075000 | 330000 | 328000 | 330000 | 327000 | 2106 |
| 565 | 20250228 | 090700 | 21126132500 | 327500 | 327500 | 329000 | 327000 | 1150 |
| 566 | 20250228 | 090600 | 20749057000 | 328500 | 330000 | 331000 | 327500 | 4988 |
| 567 | 20250228 | 090500 | 19105849500 | 329500 | 326000 | 330000 | 325500 | 3823 |
| 568 | 20250228 | 090400 | 17854202000 | 326500 | 322500 | 326500 | 321500 | 3985 |
| 569 | 20250228 | 090300 | 16564332000 | 322500 | 321500 | 326500 | 321500 | 6331 |
| 570 | 20250228 | 090200 | 14514636500 | 321500 | 322000 | 323500 | 319500 | 9753 |
| 571 | 20250228 | 090100 | 11384041000 | 322000 | 329000 | 331500 | 320000 | 17531 |
| 572 | 20250228 | 090000 | 5675892000 | 328500 | 330000 | 340000 | 327500 | 17213 |