33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 183000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 5682 |
| 3 | 20250227 | 182900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 4 | 20250227 | 182800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 5 | 20250227 | 182700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 6 | 20250227 | 182600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 7 | 20250227 | 182500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 8 | 20250227 | 182400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 9 | 20250227 | 182300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 10 | 20250227 | 182200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 11 | 20250227 | 182100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 12 | 20250227 | 182000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 13 | 20250227 | 181900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 14 | 20250227 | 181800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 15 | 20250227 | 181700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 16 | 20250227 | 181600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 17 | 20250227 | 181500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 18 | 20250227 | 181400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 19 | 20250227 | 181300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 20 | 20250227 | 181200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 21 | 20250227 | 181100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 22 | 20250227 | 181000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 23 | 20250227 | 180900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 24 | 20250227 | 180800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 25 | 20250227 | 180700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 26 | 20250227 | 180600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 27 | 20250227 | 180500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 28 | 20250227 | 180400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 29 | 20250227 | 180300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 30 | 20250227 | 180200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 31 | 20250227 | 180100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 32 | 20250227 | 180000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 5682 |
| 33 | 20250227 | 175900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 34 | 20250227 | 175800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 35 | 20250227 | 175700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 36 | 20250227 | 175600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 37 | 20250227 | 175500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 38 | 20250227 | 175400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 39 | 20250227 | 175300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 40 | 20250227 | 175200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 41 | 20250227 | 175100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 42 | 20250227 | 175000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 43 | 20250227 | 174900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 44 | 20250227 | 174800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 45 | 20250227 | 174700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 46 | 20250227 | 174600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 47 | 20250227 | 174500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 48 | 20250227 | 174400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 49 | 20250227 | 174300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 50 | 20250227 | 174200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 51 | 20250227 | 174100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 52 | 20250227 | 174000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 53 | 20250227 | 173900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 54 | 20250227 | 173800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 55 | 20250227 | 173700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 56 | 20250227 | 173600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 57 | 20250227 | 173500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 58 | 20250227 | 173400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 59 | 20250227 | 173300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 60 | 20250227 | 173200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 61 | 20250227 | 173100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 62 | 20250227 | 173000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 5682 |
| 63 | 20250227 | 172900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 64 | 20250227 | 172800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 65 | 20250227 | 172700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 66 | 20250227 | 172600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 67 | 20250227 | 172500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 68 | 20250227 | 172400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 69 | 20250227 | 172300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 70 | 20250227 | 172200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 71 | 20250227 | 172100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 72 | 20250227 | 172000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 73 | 20250227 | 171900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 74 | 20250227 | 171800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 75 | 20250227 | 171700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 76 | 20250227 | 171600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 77 | 20250227 | 171500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 78 | 20250227 | 171400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 79 | 20250227 | 171300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 80 | 20250227 | 171200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 81 | 20250227 | 171100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 82 | 20250227 | 171000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 83 | 20250227 | 170900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 84 | 20250227 | 170800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 85 | 20250227 | 170700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 86 | 20250227 | 170600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 87 | 20250227 | 170500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 88 | 20250227 | 170400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 89 | 20250227 | 170300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 90 | 20250227 | 170200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 91 | 20250227 | 170100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 92 | 20250227 | 170000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 5682 |
| 93 | 20250227 | 165900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 94 | 20250227 | 165800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 95 | 20250227 | 165700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 96 | 20250227 | 165600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 97 | 20250227 | 165500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 98 | 20250227 | 165400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 99 | 20250227 | 165300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 100 | 20250227 | 165200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 101 | 20250227 | 165100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 102 | 20250227 | 165000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 103 | 20250227 | 164900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 104 | 20250227 | 164800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 105 | 20250227 | 164700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 106 | 20250227 | 164600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 107 | 20250227 | 164500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 108 | 20250227 | 164400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 109 | 20250227 | 164300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 110 | 20250227 | 164200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 111 | 20250227 | 164100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 112 | 20250227 | 164000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 113 | 20250227 | 163900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 114 | 20250227 | 163800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 115 | 20250227 | 163700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 116 | 20250227 | 163600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 117 | 20250227 | 163500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 118 | 20250227 | 163400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 119 | 20250227 | 163300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 120 | 20250227 | 163200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 121 | 20250227 | 163100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 122 | 20250227 | 163000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 5682 |
| 123 | 20250227 | 162900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 124 | 20250227 | 162800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 125 | 20250227 | 162700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 126 | 20250227 | 162600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 127 | 20250227 | 162500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 128 | 20250227 | 162400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 129 | 20250227 | 162300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 130 | 20250227 | 162200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 131 | 20250227 | 162100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 132 | 20250227 | 162000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 133 | 20250227 | 161900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 134 | 20250227 | 161800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 135 | 20250227 | 161700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 136 | 20250227 | 161600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 137 | 20250227 | 161500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 138 | 20250227 | 161400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 139 | 20250227 | 161300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 140 | 20250227 | 161200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 141 | 20250227 | 161100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 142 | 20250227 | 161000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 143 | 20250227 | 160900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 144 | 20250227 | 160800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 145 | 20250227 | 160700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 146 | 20250227 | 160600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 147 | 20250227 | 160500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 148 | 20250227 | 160400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 149 | 20250227 | 160300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 150 | 20250227 | 160200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 151 | 20250227 | 160100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 152 | 20250227 | 160000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 5682 |
| 153 | 20250227 | 155900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 154 | 20250227 | 155800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 155 | 20250227 | 155700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 156 | 20250227 | 155600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 157 | 20250227 | 155500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 158 | 20250227 | 155400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 159 | 20250227 | 155300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 160 | 20250227 | 155200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 161 | 20250227 | 155100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 162 | 20250227 | 155000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 163 | 20250227 | 154900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 164 | 20250227 | 154800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 165 | 20250227 | 154700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 166 | 20250227 | 154600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 167 | 20250227 | 154500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 168 | 20250227 | 154400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 169 | 20250227 | 154300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 170 | 20250227 | 154200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 171 | 20250227 | 154100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 172 | 20250227 | 154000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 173 | 20250227 | 153900 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 174 | 20250227 | 153800 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 175 | 20250227 | 153700 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 176 | 20250227 | 153600 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 177 | 20250227 | 153500 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 178 | 20250227 | 153400 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 179 | 20250227 | 153300 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 180 | 20250227 | 153200 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 181 | 20250227 | 153100 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 0 |
| 182 | 20250227 | 153000 | 68899812000 | 354500 | 354500 | 354500 | 354500 | 11364 |
| 183 | 20250227 | 152900 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 184 | 20250227 | 152800 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 185 | 20250227 | 152700 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 186 | 20250227 | 152600 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 187 | 20250227 | 152500 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 188 | 20250227 | 152400 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 189 | 20250227 | 152300 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 190 | 20250227 | 152200 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 191 | 20250227 | 152100 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 192 | 20250227 | 152000 | 66885543000 | 353000 | 353000 | 353000 | 353000 | 0 |
| 193 | 20250227 | 151900 | 66885543000 | 353000 | 353000 | 354000 | 352500 | 471 |
| 194 | 20250227 | 151800 | 66719297000 | 353000 | 353500 | 353500 | 352500 | 183 |
| 195 | 20250227 | 151700 | 66654712000 | 353000 | 353500 | 353500 | 353000 | 948 |
| 196 | 20250227 | 151600 | 66319971000 | 353500 | 353000 | 353500 | 352500 | 168 |
| 197 | 20250227 | 151500 | 66260643000 | 352500 | 352000 | 353500 | 352000 | 1247 |
| 198 | 20250227 | 151400 | 65821149000 | 352000 | 353000 | 353000 | 351500 | 763 |
| 199 | 20250227 | 151300 | 65552561500 | 352500 | 353500 | 353500 | 352500 | 226 |
| 200 | 20250227 | 151200 | 65472827500 | 353500 | 352500 | 353500 | 352500 | 664 |
| 201 | 20250227 | 151100 | 65238351500 | 353000 | 353000 | 353000 | 352500 | 120 |
| 202 | 20250227 | 151000 | 65196034500 | 353000 | 352500 | 353000 | 352000 | 513 |
| 203 | 20250227 | 150900 | 65015185000 | 352500 | 352500 | 354000 | 352500 | 268 |
| 204 | 20250227 | 150800 | 64920530000 | 353000 | 352000 | 353000 | 352000 | 240 |
| 205 | 20250227 | 150700 | 64835869500 | 353000 | 352500 | 353000 | 351500 | 334 |
| 206 | 20250227 | 150600 | 64718226000 | 352500 | 353000 | 353000 | 352500 | 203 |
| 207 | 20250227 | 150500 | 64646649000 | 352500 | 352500 | 353500 | 352500 | 176 |
| 208 | 20250227 | 150400 | 64584528000 | 352500 | 352500 | 353000 | 352000 | 259 |
| 209 | 20250227 | 150300 | 64493174500 | 352500 | 352000 | 353000 | 352000 | 254 |
| 210 | 20250227 | 150200 | 64403654000 | 352000 | 352500 | 353500 | 352000 | 378 |
| 211 | 20250227 | 150100 | 64270368500 | 352000 | 351000 | 352500 | 351000 | 322 |
| 212 | 20250227 | 150000 | 64157149500 | 351500 | 351000 | 351500 | 350500 | 651 |
| 213 | 20250227 | 145900 | 63928643000 | 351000 | 351500 | 352500 | 351000 | 503 |
| 214 | 20250227 | 145800 | 63751776000 | 353000 | 351000 | 353000 | 350500 | 769 |
| 215 | 20250227 | 145700 | 63481538500 | 351000 | 351000 | 351500 | 350500 | 568 |
| 216 | 20250227 | 145600 | 63282277500 | 351000 | 351000 | 351500 | 350500 | 649 |
| 217 | 20250227 | 145500 | 63054584500 | 350500 | 350500 | 351500 | 350000 | 573 |
| 218 | 20250227 | 145400 | 62853642500 | 350000 | 351000 | 351000 | 350000 | 863 |
| 219 | 20250227 | 145300 | 62551306500 | 351000 | 351000 | 351500 | 350500 | 766 |
| 220 | 20250227 | 145200 | 62282392000 | 351000 | 352000 | 352500 | 350500 | 744 |
| 221 | 20250227 | 145100 | 62020916500 | 352000 | 350500 | 352500 | 350000 | 1165 |
| 222 | 20250227 | 145000 | 61611504000 | 350000 | 351500 | 352000 | 349500 | 2627 |
| 223 | 20250227 | 144900 | 60690836500 | 352000 | 352000 | 352500 | 351500 | 458 |
| 224 | 20250227 | 144800 | 60529609000 | 352000 | 353000 | 353000 | 352000 | 324 |
| 225 | 20250227 | 144700 | 60415431500 | 352500 | 352500 | 353500 | 352500 | 509 |
| 226 | 20250227 | 144600 | 60235867500 | 352500 | 353000 | 353000 | 352500 | 301 |
| 227 | 20250227 | 144500 | 60129713000 | 352500 | 353000 | 353000 | 352500 | 321 |
| 228 | 20250227 | 144400 | 60016519000 | 352500 | 353500 | 353500 | 352500 | 474 |
| 229 | 20250227 | 144300 | 59849333000 | 353500 | 354000 | 354000 | 353000 | 229 |
| 230 | 20250227 | 144200 | 59768372000 | 354500 | 353500 | 354500 | 353500 | 351 |
| 231 | 20250227 | 144100 | 59644267000 | 353500 | 353000 | 354000 | 353000 | 325 |
| 232 | 20250227 | 144000 | 59529468000 | 353000 | 354000 | 354500 | 351000 | 726 |
| 233 | 20250227 | 143900 | 59273446500 | 354000 | 353000 | 354500 | 352500 | 273 |
| 234 | 20250227 | 143800 | 59176978500 | 353000 | 353500 | 354000 | 353000 | 354 |
| 235 | 20250227 | 143700 | 59051922000 | 353500 | 354000 | 354000 | 353500 | 320 |
| 236 | 20250227 | 143600 | 58938787000 | 354000 | 354500 | 354500 | 354000 | 495 |
| 237 | 20250227 | 143500 | 58763400000 | 355000 | 355000 | 355500 | 354500 | 365 |
| 238 | 20250227 | 143400 | 58633944500 | 355000 | 353500 | 355500 | 353500 | 556 |
| 239 | 20250227 | 143300 | 58436867500 | 353500 | 354500 | 356000 | 353000 | 608 |
| 240 | 20250227 | 143200 | 58221779000 | 355500 | 352000 | 358000 | 352000 | 799 |
| 241 | 20250227 | 143100 | 57938298000 | 352000 | 352000 | 352500 | 352000 | 237 |
| 242 | 20250227 | 143000 | 57854870500 | 352000 | 351000 | 352000 | 351000 | 488 |
| 243 | 20250227 | 142900 | 57683321500 | 351000 | 351000 | 352000 | 350500 | 581 |
| 244 | 20250227 | 142800 | 57479303500 | 351500 | 350500 | 352000 | 350000 | 858 |
| 245 | 20250227 | 142700 | 57177956500 | 350500 | 351000 | 351500 | 350500 | 1081 |
| 246 | 20250227 | 142600 | 56798753500 | 351000 | 352000 | 352000 | 351000 | 512 |
| 247 | 20250227 | 142500 | 56618796500 | 352000 | 352000 | 352500 | 352000 | 328 |
| 248 | 20250227 | 142400 | 56503337000 | 352000 | 352000 | 352500 | 351500 | 463 |
| 249 | 20250227 | 142300 | 56340430000 | 352000 | 353000 | 353500 | 352000 | 1655 |
| 250 | 20250227 | 142200 | 55757040500 | 353500 | 353000 | 353500 | 353000 | 373 |
| 251 | 20250227 | 142100 | 55625328500 | 353000 | 353500 | 354000 | 353000 | 908 |
| 252 | 20250227 | 142000 | 55304579000 | 353500 | 354500 | 354500 | 353500 | 304 |
| 253 | 20250227 | 141900 | 55197017500 | 354500 | 353500 | 354500 | 353500 | 219 |
| 254 | 20250227 | 141800 | 55119519500 | 353500 | 354000 | 354500 | 353500 | 290 |
| 255 | 20250227 | 141700 | 55016889000 | 354000 | 354000 | 354500 | 354000 | 96 |
| 256 | 20250227 | 141600 | 54982902000 | 354000 | 354000 | 354500 | 354000 | 166 |
| 257 | 20250227 | 141500 | 54924130500 | 354500 | 354500 | 354500 | 354000 | 167 |
| 258 | 20250227 | 141400 | 54864990500 | 354000 | 354500 | 355000 | 354000 | 136 |
| 259 | 20250227 | 141300 | 54816786500 | 354500 | 354000 | 359000 | 353000 | 2301 |
| 260 | 20250227 | 141200 | 54000342500 | 354000 | 354000 | 354500 | 354000 | 164 |
| 261 | 20250227 | 141100 | 53942277000 | 354000 | 354000 | 354500 | 354000 | 180 |
| 262 | 20250227 | 141000 | 53878546500 | 354000 | 354500 | 354500 | 354000 | 304 |
| 263 | 20250227 | 140900 | 53770852500 | 354500 | 355000 | 355000 | 354500 | 304 |
| 264 | 20250227 | 140800 | 53663041500 | 355000 | 354500 | 356000 | 354500 | 292 |
| 265 | 20250227 | 140700 | 53559379500 | 354000 | 354500 | 354500 | 354000 | 143 |
| 266 | 20250227 | 140600 | 53508749000 | 354000 | 354000 | 354500 | 353500 | 355 |
| 267 | 20250227 | 140500 | 53383183500 | 354000 | 355000 | 355500 | 354000 | 1336 |
| 268 | 20250227 | 140400 | 52909786500 | 355000 | 355500 | 356000 | 355000 | 300 |
| 269 | 20250227 | 140300 | 52803234000 | 355500 | 355500 | 356000 | 355500 | 128 |
| 270 | 20250227 | 140200 | 52757728000 | 355500 | 355000 | 356000 | 354500 | 470 |
| 271 | 20250227 | 140100 | 52590793500 | 355000 | 355500 | 356000 | 355000 | 900 |
| 272 | 20250227 | 140000 | 52271167500 | 355500 | 356500 | 357000 | 355500 | 1252 |
| 273 | 20250227 | 135900 | 51825245500 | 357000 | 356500 | 357000 | 356500 | 106 |
| 274 | 20250227 | 135800 | 51787432000 | 356500 | 356500 | 357500 | 356500 | 55 |
| 275 | 20250227 | 135700 | 51767815000 | 356500 | 356500 | 358000 | 356500 | 174 |
| 276 | 20250227 | 135600 | 51705747500 | 357000 | 357000 | 357000 | 356500 | 82 |
| 277 | 20250227 | 135500 | 51676484500 | 357500 | 357500 | 357500 | 357000 | 177 |
| 278 | 20250227 | 135400 | 51613276500 | 357000 | 357000 | 357500 | 356500 | 238 |
| 279 | 20250227 | 135300 | 51528313500 | 357000 | 357500 | 357500 | 357000 | 99 |
| 280 | 20250227 | 135200 | 51492958500 | 357000 | 357500 | 358000 | 357000 | 145 |
| 281 | 20250227 | 135100 | 51441151000 | 357500 | 357500 | 358000 | 357500 | 111 |
| 282 | 20250227 | 135000 | 51401461500 | 358000 | 357500 | 358000 | 357000 | 233 |
| 283 | 20250227 | 134900 | 51318197000 | 357500 | 357500 | 358000 | 357000 | 126 |
| 284 | 20250227 | 134800 | 51273167500 | 357500 | 357000 | 357500 | 357000 | 141 |
| 285 | 20250227 | 134700 | 51222824500 | 357000 | 357000 | 357500 | 357000 | 78 |
| 286 | 20250227 | 134600 | 51194966000 | 357500 | 357500 | 357500 | 357000 | 94 |
| 287 | 20250227 | 134500 | 51161398500 | 357500 | 357500 | 357500 | 357000 | 144 |
| 288 | 20250227 | 134400 | 51109985000 | 357500 | 358000 | 358000 | 357500 | 316 |
| 289 | 20250227 | 134300 | 50997005500 | 357500 | 357500 | 358000 | 357500 | 105 |
| 290 | 20250227 | 134200 | 50959462500 | 357500 | 358000 | 358500 | 357500 | 258 |
| 291 | 20250227 | 134100 | 50867119500 | 358000 | 358500 | 359000 | 358000 | 139 |
| 292 | 20250227 | 134000 | 50817331500 | 359000 | 358000 | 359000 | 358000 | 161 |
| 293 | 20250227 | 133900 | 50759646000 | 358000 | 358000 | 358500 | 357500 | 78 |
| 294 | 20250227 | 133800 | 50731724500 | 357500 | 357000 | 358500 | 357000 | 180 |
| 295 | 20250227 | 133700 | 50667327500 | 357500 | 358000 | 358500 | 357500 | 175 |
| 296 | 20250227 | 133600 | 50604735500 | 358000 | 357500 | 359500 | 357500 | 231 |
| 297 | 20250227 | 133500 | 50522024500 | 357500 | 357500 | 358000 | 357500 | 111 |
| 298 | 20250227 | 133400 | 50482321500 | 357500 | 357000 | 358000 | 357000 | 517 |
| 299 | 20250227 | 133300 | 50297568000 | 357000 | 357000 | 357500 | 356500 | 299 |
| 300 | 20250227 | 133200 | 50190871500 | 357000 | 357500 | 357500 | 356500 | 1235 |
| 301 | 20250227 | 133100 | 49750047000 | 357000 | 357000 | 357500 | 356500 | 473 |
| 302 | 20250227 | 133000 | 49581030000 | 357000 | 357000 | 357500 | 356500 | 275 |
| 303 | 20250227 | 132900 | 49482872500 | 357000 | 357500 | 358000 | 357000 | 548 |
| 304 | 20250227 | 132800 | 49286969500 | 357500 | 357500 | 358000 | 357000 | 378 |
| 305 | 20250227 | 132700 | 49151859000 | 357000 | 357000 | 357500 | 357000 | 133 |
| 306 | 20250227 | 132600 | 49104372500 | 357000 | 357500 | 358000 | 357000 | 179 |
| 307 | 20250227 | 132500 | 49040435000 | 357500 | 357500 | 358000 | 357500 | 166 |
| 308 | 20250227 | 132400 | 48981084000 | 358000 | 358000 | 358000 | 357500 | 114 |
| 309 | 20250227 | 132300 | 48940320000 | 358000 | 358000 | 358500 | 357500 | 201 |
| 310 | 20250227 | 132200 | 48868326000 | 358000 | 357500 | 358500 | 356500 | 563 |
| 311 | 20250227 | 132100 | 48667253000 | 357000 | 357000 | 357500 | 357000 | 101 |
| 312 | 20250227 | 132000 | 48631177500 | 357500 | 357000 | 357500 | 357000 | 49 |
| 313 | 20250227 | 131900 | 48613678500 | 357500 | 357500 | 357500 | 357000 | 104 |
| 314 | 20250227 | 131800 | 48576516500 | 357500 | 357000 | 358000 | 357000 | 212 |
| 315 | 20250227 | 131700 | 48500732500 | 358000 | 357500 | 358000 | 357000 | 435 |
| 316 | 20250227 | 131600 | 48345212500 | 358000 | 357500 | 358000 | 357500 | 42 |
| 317 | 20250227 | 131500 | 48330191000 | 357500 | 357500 | 358000 | 357500 | 87 |
| 318 | 20250227 | 131400 | 48299079000 | 357500 | 357500 | 358000 | 357500 | 51 |
| 319 | 20250227 | 131300 | 48280842500 | 357500 | 358000 | 358000 | 357500 | 140 |
| 320 | 20250227 | 131200 | 48230727000 | 357500 | 358000 | 358000 | 357500 | 163 |
| 321 | 20250227 | 131100 | 48172397500 | 357500 | 358000 | 358000 | 357500 | 68 |
| 322 | 20250227 | 131000 | 48148085000 | 358000 | 358000 | 358000 | 357500 | 53 |
| 323 | 20250227 | 130900 | 48129127500 | 358000 | 358000 | 358500 | 357500 | 332 |
| 324 | 20250227 | 130800 | 48010285000 | 358500 | 358000 | 358500 | 358000 | 71 |
| 325 | 20250227 | 130700 | 47984860000 | 358000 | 358000 | 358500 | 358000 | 41 |
| 326 | 20250227 | 130600 | 47970174000 | 358500 | 358500 | 359000 | 358000 | 224 |
| 327 | 20250227 | 130500 | 47889888000 | 359000 | 358500 | 359000 | 358500 | 49 |
| 328 | 20250227 | 130400 | 47872317000 | 358500 | 358000 | 359000 | 358000 | 359 |
| 329 | 20250227 | 130300 | 47743731500 | 358000 | 357000 | 358000 | 357000 | 330 |
| 330 | 20250227 | 130200 | 47625769000 | 357500 | 357500 | 357500 | 357000 | 116 |
| 331 | 20250227 | 130100 | 47584347000 | 357000 | 357000 | 357500 | 357000 | 54 |
| 332 | 20250227 | 130000 | 47565053000 | 357500 | 357000 | 357500 | 357000 | 124 |
| 333 | 20250227 | 125900 | 47520755500 | 357000 | 357500 | 357500 | 357000 | 52 |
| 334 | 20250227 | 125800 | 47502182000 | 357500 | 357500 | 357500 | 357000 | 133 |
| 335 | 20250227 | 125700 | 47454646500 | 357500 | 357000 | 357500 | 356500 | 119 |
| 336 | 20250227 | 125600 | 47412158000 | 357500 | 357000 | 357500 | 356500 | 36 |
| 337 | 20250227 | 125500 | 47399306500 | 357500 | 357000 | 357500 | 356500 | 330 |
| 338 | 20250227 | 125400 | 47281404000 | 357000 | 356500 | 357500 | 356000 | 239 |
| 339 | 20250227 | 125300 | 47196167500 | 356000 | 356000 | 356500 | 356000 | 83 |
| 340 | 20250227 | 125200 | 47166609500 | 356000 | 356500 | 356500 | 356000 | 61 |
| 341 | 20250227 | 125100 | 47144869000 | 356500 | 356500 | 357000 | 356000 | 131 |
| 342 | 20250227 | 125000 | 47098181000 | 356500 | 357000 | 357500 | 356500 | 180 |
| 343 | 20250227 | 124900 | 47033930000 | 357500 | 356500 | 357500 | 356000 | 1182 |
| 344 | 20250227 | 124800 | 46612391000 | 356500 | 357500 | 357500 | 356500 | 114 |
| 345 | 20250227 | 124700 | 46571728500 | 357500 | 356500 | 357500 | 356500 | 274 |
| 346 | 20250227 | 124600 | 46473955500 | 356500 | 357000 | 357000 | 356500 | 89 |
| 347 | 20250227 | 124500 | 46442223000 | 357000 | 357000 | 357000 | 356500 | 221 |
| 348 | 20250227 | 124400 | 46363418000 | 356500 | 357000 | 357000 | 356500 | 66 |
| 349 | 20250227 | 124300 | 46339881500 | 357000 | 356500 | 357000 | 356500 | 43 |
| 350 | 20250227 | 124200 | 46324548000 | 356500 | 357000 | 357000 | 356000 | 477 |
| 351 | 20250227 | 124100 | 46154482000 | 357000 | 358000 | 358000 | 357000 | 134 |
| 352 | 20250227 | 124000 | 46106641000 | 357000 | 357000 | 358000 | 357000 | 58 |
| 353 | 20250227 | 123900 | 46085919000 | 357000 | 358000 | 358000 | 356500 | 692 |
| 354 | 20250227 | 123800 | 45838651000 | 358500 | 358500 | 358500 | 358000 | 79 |
| 355 | 20250227 | 123700 | 45810362500 | 357500 | 357500 | 358500 | 357500 | 131 |
| 356 | 20250227 | 123600 | 45763486500 | 358000 | 358000 | 358500 | 357500 | 187 |
| 357 | 20250227 | 123500 | 45696555500 | 358500 | 358000 | 358500 | 357500 | 210 |
| 358 | 20250227 | 123400 | 45621371000 | 358500 | 358000 | 358500 | 358000 | 139 |
| 359 | 20250227 | 123300 | 45571602500 | 358000 | 358000 | 358500 | 357500 | 80 |
| 360 | 20250227 | 123200 | 45542985500 | 358000 | 358000 | 358500 | 357500 | 303 |
| 361 | 20250227 | 123100 | 45434507000 | 358500 | 359000 | 359000 | 358500 | 207 |
| 362 | 20250227 | 123000 | 45360289000 | 359000 | 359000 | 359500 | 358500 | 251 |
| 363 | 20250227 | 122900 | 45270179000 | 359500 | 360000 | 360000 | 359000 | 26 |
| 364 | 20250227 | 122800 | 45260832500 | 359000 | 359500 | 360000 | 359000 | 292 |
| 365 | 20250227 | 122700 | 45155891000 | 360000 | 359500 | 360000 | 359000 | 37 |
| 366 | 20250227 | 122600 | 45142591000 | 359500 | 360000 | 360000 | 359500 | 77 |
| 367 | 20250227 | 122500 | 45114908000 | 359500 | 359500 | 360000 | 359500 | 53 |
| 368 | 20250227 | 122400 | 45095852500 | 359000 | 360000 | 360000 | 359000 | 150 |
| 369 | 20250227 | 122300 | 45041934500 | 359500 | 359000 | 360000 | 359000 | 110 |
| 370 | 20250227 | 122200 | 45002407000 | 359000 | 359000 | 359000 | 358500 | 33 |
| 371 | 20250227 | 122100 | 44990573000 | 359000 | 359000 | 359000 | 358500 | 109 |
| 372 | 20250227 | 122000 | 44951477000 | 359000 | 359500 | 359500 | 358500 | 116 |
| 373 | 20250227 | 121900 | 44909853500 | 358500 | 359000 | 359500 | 358500 | 117 |
| 374 | 20250227 | 121800 | 44867867000 | 359500 | 359000 | 359500 | 358500 | 69 |
| 375 | 20250227 | 121700 | 44843112000 | 359000 | 359000 | 359000 | 359000 | 53 |
| 376 | 20250227 | 121600 | 44824085000 | 359000 | 359000 | 360000 | 358500 | 57 |
| 377 | 20250227 | 121500 | 44803615000 | 359000 | 359000 | 359500 | 358500 | 173 |
| 378 | 20250227 | 121400 | 44741507500 | 359500 | 359000 | 359500 | 358500 | 16 |
| 379 | 20250227 | 121300 | 44735761000 | 358500 | 359000 | 359000 | 358500 | 82 |
| 380 | 20250227 | 121200 | 44706333000 | 358500 | 359000 | 359500 | 358500 | 151 |
| 381 | 20250227 | 121100 | 44652146500 | 359000 | 358500 | 359500 | 358500 | 91 |
| 382 | 20250227 | 121000 | 44619481000 | 358500 | 360000 | 360500 | 358000 | 2145 |
| 383 | 20250227 | 120900 | 43850910500 | 359500 | 360000 | 360500 | 359500 | 178 |
| 384 | 20250227 | 120800 | 43786836500 | 360000 | 360000 | 360500 | 360000 | 66 |
| 385 | 20250227 | 120700 | 43763072500 | 360000 | 360000 | 360500 | 359500 | 230 |
| 386 | 20250227 | 120600 | 43680275500 | 360000 | 359500 | 360000 | 359000 | 124 |
| 387 | 20250227 | 120500 | 43635711000 | 360000 | 360000 | 360000 | 359500 | 14 |
| 388 | 20250227 | 120400 | 43630675000 | 359500 | 359500 | 360000 | 359000 | 55 |
| 389 | 20250227 | 120300 | 43610910000 | 359000 | 359500 | 360000 | 359000 | 124 |
| 390 | 20250227 | 120200 | 43566356500 | 359500 | 359500 | 360000 | 359000 | 102 |
| 391 | 20250227 | 120100 | 43529689500 | 359500 | 360000 | 360000 | 359500 | 212 |
| 392 | 20250227 | 120000 | 43453437500 | 360000 | 359500 | 360000 | 359500 | 105 |
| 393 | 20250227 | 115900 | 43415657000 | 359500 | 360000 | 360000 | 359500 | 104 |
| 394 | 20250227 | 115800 | 43378240000 | 359500 | 360000 | 360000 | 359500 | 126 |
| 395 | 20250227 | 115700 | 43332892500 | 360000 | 359500 | 360000 | 359000 | 363 |
| 396 | 20250227 | 115600 | 43202403000 | 360000 | 360000 | 360500 | 359500 | 82 |
| 397 | 20250227 | 115500 | 43172880500 | 360000 | 360000 | 361000 | 360000 | 297 |
| 398 | 20250227 | 115400 | 43065928500 | 360000 | 359500 | 360000 | 359500 | 98 |
| 399 | 20250227 | 115300 | 43030689000 | 359500 | 360000 | 360000 | 359500 | 23 |
| 400 | 20250227 | 115200 | 43022416500 | 360000 | 359500 | 360000 | 359500 | 122 |
| 401 | 20250227 | 115100 | 42978554500 | 359500 | 359500 | 360000 | 359500 | 116 |
| 402 | 20250227 | 115000 | 42936840000 | 360000 | 359500 | 360000 | 359500 | 209 |
| 403 | 20250227 | 114900 | 42861624500 | 359500 | 360000 | 361000 | 359500 | 504 |
| 404 | 20250227 | 114800 | 42680158000 | 360500 | 359500 | 360500 | 358500 | 252 |
| 405 | 20250227 | 114700 | 42589595000 | 359000 | 359000 | 360000 | 358500 | 207 |
| 406 | 20250227 | 114600 | 42515253000 | 359000 | 358500 | 359500 | 358500 | 454 |
| 407 | 20250227 | 114500 | 42352312500 | 358500 | 359500 | 359500 | 358500 | 673 |
| 408 | 20250227 | 114400 | 42110610500 | 359500 | 360000 | 360000 | 359500 | 69 |
| 409 | 20250227 | 114300 | 42085795500 | 360000 | 359500 | 360000 | 359500 | 73 |
| 410 | 20250227 | 114200 | 42059541500 | 360000 | 360000 | 360000 | 359500 | 95 |
| 411 | 20250227 | 114100 | 42025381000 | 360000 | 361000 | 361000 | 359500 | 286 |
| 412 | 20250227 | 114000 | 41922415500 | 359500 | 359500 | 360000 | 359500 | 87 |
| 413 | 20250227 | 113900 | 41891109000 | 360000 | 360000 | 360000 | 359500 | 223 |
| 414 | 20250227 | 113800 | 41810903000 | 360000 | 360000 | 360000 | 359500 | 274 |
| 415 | 20250227 | 113700 | 41712271500 | 360000 | 360000 | 360500 | 359500 | 238 |
| 416 | 20250227 | 113600 | 41626604500 | 359500 | 359500 | 360000 | 359500 | 119 |
| 417 | 20250227 | 113500 | 41583815500 | 360000 | 359500 | 360000 | 359500 | 95 |
| 418 | 20250227 | 113400 | 41549651500 | 360000 | 359000 | 360000 | 359000 | 240 |
| 419 | 20250227 | 113300 | 41463437500 | 359500 | 359500 | 360000 | 359000 | 467 |
| 420 | 20250227 | 113200 | 41295542500 | 360000 | 359500 | 361000 | 359000 | 1249 |
| 421 | 20250227 | 113100 | 40845894000 | 359500 | 362500 | 362500 | 359000 | 4968 |
| 422 | 20250227 | 113000 | 39055492500 | 362500 | 363000 | 363000 | 362500 | 324 |
| 423 | 20250227 | 112900 | 38938037000 | 363000 | 362500 | 363500 | 362500 | 423 |
| 424 | 20250227 | 112800 | 38784569000 | 362000 | 363000 | 363500 | 362000 | 1535 |
| 425 | 20250227 | 112700 | 38227660000 | 363000 | 363500 | 364000 | 363000 | 416 |
| 426 | 20250227 | 112600 | 38076528500 | 364000 | 363500 | 364000 | 363500 | 53 |
| 427 | 20250227 | 112500 | 38057262000 | 364000 | 364000 | 364000 | 363500 | 147 |
| 428 | 20250227 | 112400 | 38003822000 | 363500 | 363500 | 364000 | 363500 | 293 |
| 429 | 20250227 | 112300 | 37897309500 | 363500 | 364500 | 364500 | 363500 | 548 |
| 430 | 20250227 | 112200 | 37697656000 | 364500 | 364500 | 365000 | 364500 | 160 |
| 431 | 20250227 | 112100 | 37639312500 | 365000 | 364500 | 365000 | 364500 | 169 |
| 432 | 20250227 | 112000 | 37577694500 | 365000 | 364000 | 365000 | 364000 | 146 |
| 433 | 20250227 | 111900 | 37524465000 | 364000 | 363500 | 365500 | 363500 | 1324 |
| 434 | 20250227 | 111800 | 37041106000 | 363500 | 363500 | 364000 | 363500 | 144 |
| 435 | 20250227 | 111700 | 36988757500 | 364000 | 364000 | 364500 | 363500 | 168 |
| 436 | 20250227 | 111600 | 36927599500 | 364500 | 364000 | 364500 | 364000 | 23 |
| 437 | 20250227 | 111500 | 36919226000 | 364500 | 364500 | 364500 | 364000 | 152 |
| 438 | 20250227 | 111400 | 36863843000 | 364500 | 363500 | 365000 | 363500 | 400 |
| 439 | 20250227 | 111300 | 36718238500 | 364000 | 364000 | 364500 | 363500 | 265 |
| 440 | 20250227 | 111200 | 36621788500 | 364000 | 364500 | 364500 | 364000 | 233 |
| 441 | 20250227 | 111100 | 36536975500 | 364000 | 364000 | 364500 | 364000 | 140 |
| 442 | 20250227 | 111000 | 36486013000 | 364000 | 364000 | 364500 | 364000 | 92 |
| 443 | 20250227 | 110900 | 36452516000 | 364500 | 364500 | 365000 | 364000 | 252 |
| 444 | 20250227 | 110800 | 36360662000 | 364500 | 365000 | 365000 | 364500 | 291 |
| 445 | 20250227 | 110700 | 36254535000 | 365000 | 364500 | 365000 | 364500 | 137 |
| 446 | 20250227 | 110600 | 36204543000 | 364500 | 364500 | 365000 | 364500 | 88 |
| 447 | 20250227 | 110500 | 36172449000 | 364500 | 365500 | 365500 | 364500 | 240 |
| 448 | 20250227 | 110400 | 36084860500 | 365500 | 365000 | 365500 | 365000 | 107 |
| 449 | 20250227 | 110300 | 36045787500 | 365000 | 365500 | 366000 | 365000 | 144 |
| 450 | 20250227 | 110200 | 35993159500 | 365500 | 365500 | 367000 | 365000 | 602 |
| 451 | 20250227 | 110100 | 35773212500 | 365000 | 365000 | 365500 | 365000 | 291 |
| 452 | 20250227 | 110000 | 35666973500 | 365500 | 365500 | 365500 | 365000 | 50 |
| 453 | 20250227 | 105900 | 35648720000 | 365000 | 365500 | 366000 | 365000 | 225 |
| 454 | 20250227 | 105800 | 35566516500 | 366000 | 365500 | 366000 | 365500 | 54 |
| 455 | 20250227 | 105700 | 35546774500 | 365500 | 365500 | 366000 | 365500 | 188 |
| 456 | 20250227 | 105600 | 35478058000 | 366500 | 366000 | 366500 | 365500 | 175 |
| 457 | 20250227 | 105500 | 35414051000 | 366500 | 366500 | 367000 | 366000 | 102 |
| 458 | 20250227 | 105400 | 35376671000 | 366500 | 365500 | 367500 | 365500 | 684 |
| 459 | 20250227 | 105300 | 35126305000 | 365500 | 365500 | 366000 | 365500 | 119 |
| 460 | 20250227 | 105200 | 35082806500 | 365500 | 366500 | 366500 | 365500 | 242 |
| 461 | 20250227 | 105100 | 34994228000 | 366000 | 366000 | 366500 | 366000 | 157 |
| 462 | 20250227 | 105000 | 34936751500 | 366500 | 366000 | 366500 | 366000 | 49 |
| 463 | 20250227 | 104900 | 34918814000 | 366500 | 366000 | 367000 | 366000 | 258 |
| 464 | 20250227 | 104800 | 34824290500 | 366500 | 366500 | 367000 | 366000 | 243 |
| 465 | 20250227 | 104700 | 34735233500 | 367000 | 366500 | 367000 | 366000 | 216 |
| 466 | 20250227 | 104600 | 34656081500 | 366000 | 365500 | 367500 | 365500 | 608 |
| 467 | 20250227 | 104500 | 34433259000 | 366000 | 366000 | 366000 | 365500 | 285 |
| 468 | 20250227 | 104400 | 34328989500 | 366000 | 366500 | 367000 | 366000 | 123 |
| 469 | 20250227 | 104300 | 34283918500 | 366500 | 366000 | 368500 | 366000 | 709 |
| 470 | 20250227 | 104200 | 34023686000 | 366000 | 367000 | 367000 | 366000 | 541 |
| 471 | 20250227 | 104100 | 33825544000 | 367000 | 368000 | 368500 | 367000 | 747 |
| 472 | 20250227 | 104000 | 33551150000 | 368000 | 368000 | 368500 | 368000 | 87 |
| 473 | 20250227 | 103900 | 33519132000 | 368000 | 368000 | 368500 | 368000 | 49 |
| 474 | 20250227 | 103800 | 33501090000 | 368500 | 367500 | 370000 | 367500 | 653 |
| 475 | 20250227 | 103700 | 33260359000 | 367500 | 368000 | 368500 | 367500 | 252 |
| 476 | 20250227 | 103600 | 33167638500 | 368500 | 368500 | 369000 | 368000 | 550 |
| 477 | 20250227 | 103500 | 32965014500 | 369000 | 369500 | 370000 | 368500 | 406 |
| 478 | 20250227 | 103400 | 32815060000 | 369500 | 369000 | 370000 | 368500 | 262 |
| 479 | 20250227 | 103300 | 32718375500 | 368500 | 368500 | 369000 | 368000 | 321 |
| 480 | 20250227 | 103200 | 32600091000 | 368500 | 370000 | 370000 | 368500 | 550 |
| 481 | 20250227 | 103100 | 32396952000 | 370000 | 370000 | 370000 | 369500 | 132 |
| 482 | 20250227 | 103000 | 32348117000 | 370000 | 369500 | 370000 | 369500 | 177 |
| 483 | 20250227 | 102900 | 32282684000 | 369500 | 370000 | 370000 | 369500 | 104 |
| 484 | 20250227 | 102800 | 32244246500 | 369500 | 370000 | 370000 | 369500 | 122 |
| 485 | 20250227 | 102700 | 32199157000 | 370000 | 371000 | 371000 | 369500 | 714 |
| 486 | 20250227 | 102600 | 31934727000 | 371500 | 371000 | 371500 | 371000 | 53 |
| 487 | 20250227 | 102500 | 31915059000 | 371500 | 372000 | 372000 | 371000 | 166 |
| 488 | 20250227 | 102400 | 31853391000 | 371500 | 371500 | 372000 | 370500 | 300 |
| 489 | 20250227 | 102300 | 31741999000 | 371500 | 373000 | 373000 | 371000 | 513 |
| 490 | 20250227 | 102200 | 31551037500 | 373000 | 372000 | 373000 | 372000 | 386 |
| 491 | 20250227 | 102100 | 31407339500 | 371500 | 374000 | 374500 | 371500 | 1079 |
| 492 | 20250227 | 102000 | 31004695000 | 374000 | 374500 | 375000 | 374000 | 181 |
| 493 | 20250227 | 101900 | 30936920500 | 374500 | 374500 | 375000 | 374000 | 232 |
| 494 | 20250227 | 101800 | 30850024500 | 374500 | 374000 | 374500 | 373500 | 227 |
| 495 | 20250227 | 101700 | 30765072500 | 374000 | 372500 | 375000 | 372500 | 512 |
| 496 | 20250227 | 101600 | 30573548000 | 373000 | 372000 | 374000 | 372000 | 1041 |
| 497 | 20250227 | 101500 | 30184656000 | 372500 | 370500 | 373000 | 370500 | 326 |
| 498 | 20250227 | 101400 | 30063293000 | 371000 | 369500 | 372500 | 369500 | 4926 |
| 499 | 20250227 | 101300 | 28239784500 | 369500 | 370500 | 371500 | 369500 | 1675 |
| 500 | 20250227 | 101200 | 27619446500 | 371000 | 371500 | 371500 | 370500 | 295 |
| 501 | 20250227 | 101100 | 27510037000 | 371500 | 371000 | 371500 | 370500 | 83 |
| 502 | 20250227 | 101000 | 27479225000 | 370500 | 369500 | 371500 | 369500 | 452 |
| 503 | 20250227 | 100900 | 27311826000 | 369500 | 368000 | 369500 | 367500 | 736 |
| 504 | 20250227 | 100800 | 27040351000 | 368000 | 367500 | 368000 | 367000 | 202 |
| 505 | 20250227 | 100700 | 26966110500 | 367500 | 366000 | 368000 | 366000 | 545 |
| 506 | 20250227 | 100600 | 26765979000 | 366500 | 365500 | 366500 | 365500 | 171 |
| 507 | 20250227 | 100500 | 26703451500 | 366500 | 365500 | 366500 | 365000 | 192 |
| 508 | 20250227 | 100400 | 26633259500 | 365500 | 366000 | 366500 | 365000 | 285 |
| 509 | 20250227 | 100300 | 26529008500 | 366000 | 364500 | 366000 | 364500 | 569 |
| 510 | 20250227 | 100200 | 26321316500 | 365000 | 365000 | 365000 | 364500 | 131 |
| 511 | 20250227 | 100100 | 26273546000 | 365000 | 365000 | 365500 | 364500 | 475 |
| 512 | 20250227 | 100000 | 26100225500 | 365500 | 366500 | 366500 | 365000 | 648 |
| 513 | 20250227 | 095900 | 25863478500 | 366500 | 366000 | 367000 | 365000 | 547 |
| 514 | 20250227 | 095800 | 25663252000 | 365500 | 364000 | 366500 | 364000 | 747 |
| 515 | 20250227 | 095700 | 25390470000 | 364500 | 364000 | 364500 | 364000 | 265 |
| 516 | 20250227 | 095600 | 25293977500 | 364500 | 364500 | 364500 | 363500 | 600 |
| 517 | 20250227 | 095500 | 25075587000 | 364000 | 363000 | 364500 | 363000 | 812 |
| 518 | 20250227 | 095400 | 24780067500 | 363500 | 365000 | 365500 | 363000 | 1436 |
| 519 | 20250227 | 095300 | 24257483500 | 365500 | 367000 | 367500 | 364500 | 1829 |
| 520 | 20250227 | 095200 | 23587505000 | 367500 | 369500 | 369500 | 367500 | 1420 |
| 521 | 20250227 | 095100 | 23064508500 | 369000 | 369000 | 369500 | 369000 | 143 |
| 522 | 20250227 | 095000 | 23011713500 | 369500 | 370000 | 370000 | 368500 | 890 |
| 523 | 20250227 | 094900 | 22683023500 | 369500 | 369500 | 370000 | 369000 | 329 |
| 524 | 20250227 | 094800 | 22561433500 | 369500 | 370000 | 370500 | 369000 | 136 |
| 525 | 20250227 | 094700 | 22511179000 | 370000 | 370500 | 370500 | 370000 | 477 |
| 526 | 20250227 | 094600 | 22334601000 | 370500 | 370000 | 371000 | 369000 | 602 |
| 527 | 20250227 | 094500 | 22111675000 | 370000 | 369500 | 370000 | 368000 | 1143 |
| 528 | 20250227 | 094400 | 21689872000 | 370000 | 371000 | 371000 | 369000 | 355 |
| 529 | 20250227 | 094300 | 21558535000 | 371000 | 370000 | 371000 | 369000 | 570 |
| 530 | 20250227 | 094200 | 21347723000 | 369500 | 369000 | 370000 | 369000 | 421 |
| 531 | 20250227 | 094100 | 21192206000 | 369000 | 369500 | 370500 | 369000 | 608 |
| 532 | 20250227 | 094000 | 20967539000 | 370500 | 371500 | 371500 | 369500 | 798 |
| 533 | 20250227 | 093900 | 20672046500 | 371500 | 371000 | 371500 | 370500 | 417 |
| 534 | 20250227 | 093800 | 20517307500 | 371500 | 372000 | 372000 | 371000 | 255 |
| 535 | 20250227 | 093700 | 20422673000 | 371500 | 372000 | 372500 | 370000 | 1122 |
| 536 | 20250227 | 093600 | 20006665000 | 372000 | 372500 | 372500 | 371500 | 424 |
| 537 | 20250227 | 093500 | 19848983000 | 372000 | 373500 | 375000 | 372000 | 772 |
| 538 | 20250227 | 093400 | 19561062500 | 374000 | 372500 | 374500 | 372000 | 597 |
| 539 | 20250227 | 093300 | 19338414000 | 372000 | 372500 | 373000 | 372000 | 524 |
| 540 | 20250227 | 093200 | 19143274000 | 373000 | 374000 | 374000 | 373000 | 713 |
| 541 | 20250227 | 093100 | 18877094500 | 374000 | 375000 | 375500 | 373500 | 395 |
| 542 | 20250227 | 093000 | 18729351500 | 375000 | 374500 | 376500 | 374500 | 130 |
| 543 | 20250227 | 092900 | 18680580000 | 375000 | 375000 | 375500 | 373500 | 348 |
| 544 | 20250227 | 092800 | 18550247000 | 375000 | 374000 | 375000 | 373500 | 1025 |
| 545 | 20250227 | 092700 | 18166695500 | 374500 | 377500 | 377500 | 374500 | 751 |
| 546 | 20250227 | 092600 | 17884821500 | 377000 | 377500 | 378000 | 376500 | 261 |
| 547 | 20250227 | 092500 | 17786381000 | 377000 | 377000 | 377500 | 376500 | 372 |
| 548 | 20250227 | 092400 | 17646171000 | 377000 | 378500 | 378500 | 376500 | 369 |
| 549 | 20250227 | 092300 | 17506912500 | 378000 | 377500 | 378500 | 377000 | 1107 |
| 550 | 20250227 | 092200 | 17088955000 | 377500 | 376000 | 377500 | 376000 | 317 |
| 551 | 20250227 | 092100 | 16969562500 | 376000 | 376000 | 376500 | 375000 | 505 |
| 552 | 20250227 | 092000 | 16779822000 | 376000 | 377500 | 377500 | 376000 | 1445 |
| 553 | 20250227 | 091900 | 16235733000 | 377500 | 378500 | 379500 | 377500 | 625 |
| 554 | 20250227 | 091800 | 15999424500 | 378500 | 378500 | 379000 | 377500 | 761 |
| 555 | 20250227 | 091700 | 15711498000 | 378500 | 379000 | 379500 | 378000 | 743 |
| 556 | 20250227 | 091600 | 15430039500 | 378500 | 380500 | 381000 | 377500 | 1634 |
| 557 | 20250227 | 091500 | 14810996500 | 380500 | 383000 | 383000 | 378500 | 4397 |
| 558 | 20250227 | 091400 | 13135607000 | 383000 | 382500 | 383000 | 382000 | 1366 |
| 559 | 20250227 | 091300 | 12613033500 | 382500 | 382000 | 383000 | 381500 | 2154 |
| 560 | 20250227 | 091200 | 11789203500 | 382500 | 381500 | 382500 | 381000 | 1635 |
| 561 | 20250227 | 091100 | 11165043000 | 382000 | 378500 | 382000 | 378500 | 3880 |
| 562 | 20250227 | 091000 | 9685726000 | 379000 | 377000 | 379000 | 377000 | 2010 |
| 563 | 20250227 | 090900 | 8926401000 | 377000 | 377500 | 378000 | 376000 | 1601 |
| 564 | 20250227 | 090800 | 8322782500 | 378000 | 377000 | 378500 | 376500 | 1519 |
| 565 | 20250227 | 090700 | 7749396000 | 378000 | 377500 | 378500 | 375000 | 2226 |
| 566 | 20250227 | 090600 | 6909838000 | 377500 | 377000 | 378500 | 376500 | 2307 |
| 567 | 20250227 | 090500 | 6039524500 | 377000 | 373000 | 378500 | 373000 | 3950 |
| 568 | 20250227 | 090400 | 4553810000 | 373000 | 374000 | 376000 | 372500 | 1668 |
| 569 | 20250227 | 090300 | 3929420000 | 374000 | 373500 | 374500 | 371500 | 1650 |
| 570 | 20250227 | 090200 | 3313436500 | 374000 | 371000 | 374000 | 369500 | 1893 |
| 571 | 20250227 | 090100 | 2609576000 | 371000 | 372500 | 376000 | 368000 | 2535 |
| 572 | 20250227 | 090000 | 1667160000 | 373000 | 371500 | 373500 | 368000 | 4492 |