34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 184600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 24861 |
| 3 | 20250227 | 184500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 4 | 20250227 | 184400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 5 | 20250227 | 184300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 6 | 20250227 | 184200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 7 | 20250227 | 184100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 8 | 20250227 | 184000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 9 | 20250227 | 183900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 10 | 20250227 | 183800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 11 | 20250227 | 183700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 12 | 20250227 | 183600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 13 | 20250227 | 183500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 14 | 20250227 | 183400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 15 | 20250227 | 183300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 16 | 20250227 | 183200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 17 | 20250227 | 183100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 18 | 20250227 | 183000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 19 | 20250227 | 182900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 20 | 20250227 | 182800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 21 | 20250227 | 182700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 22 | 20250227 | 182600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 23 | 20250227 | 182500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 24 | 20250227 | 182400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 25 | 20250227 | 182300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 26 | 20250227 | 182200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 27 | 20250227 | 182100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 28 | 20250227 | 182000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 29 | 20250227 | 181900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 30 | 20250227 | 181800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 31 | 20250227 | 181700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 32 | 20250227 | 181600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 24861 |
| 33 | 20250227 | 181500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 34 | 20250227 | 181400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 35 | 20250227 | 181300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 36 | 20250227 | 181200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 37 | 20250227 | 181100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 38 | 20250227 | 181000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 39 | 20250227 | 180900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 40 | 20250227 | 180800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 41 | 20250227 | 180700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 42 | 20250227 | 180600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 43 | 20250227 | 180500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 44 | 20250227 | 180400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 45 | 20250227 | 180300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 46 | 20250227 | 180200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 47 | 20250227 | 180100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 48 | 20250227 | 180000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 49 | 20250227 | 175900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 50 | 20250227 | 175800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 51 | 20250227 | 175700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 52 | 20250227 | 175600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 53 | 20250227 | 175500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 54 | 20250227 | 175400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 55 | 20250227 | 175300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 56 | 20250227 | 175200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 57 | 20250227 | 175100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 58 | 20250227 | 175000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 59 | 20250227 | 174900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 60 | 20250227 | 174800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 61 | 20250227 | 174700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 62 | 20250227 | 174600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 24861 |
| 63 | 20250227 | 174500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 64 | 20250227 | 174400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 65 | 20250227 | 174300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 66 | 20250227 | 174200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 67 | 20250227 | 174100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 68 | 20250227 | 174000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 69 | 20250227 | 173900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 70 | 20250227 | 173800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 71 | 20250227 | 173700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 72 | 20250227 | 173600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 73 | 20250227 | 173500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 74 | 20250227 | 173400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 75 | 20250227 | 173300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 76 | 20250227 | 173200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 77 | 20250227 | 173100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 78 | 20250227 | 173000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 79 | 20250227 | 172900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 80 | 20250227 | 172800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 81 | 20250227 | 172700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 82 | 20250227 | 172600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 83 | 20250227 | 172500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 84 | 20250227 | 172400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 85 | 20250227 | 172300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 86 | 20250227 | 172200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 87 | 20250227 | 172100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 88 | 20250227 | 172000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 89 | 20250227 | 171900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 90 | 20250227 | 171800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 91 | 20250227 | 171700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 92 | 20250227 | 171600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 24861 |
| 93 | 20250227 | 171500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 94 | 20250227 | 171400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 95 | 20250227 | 171300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 96 | 20250227 | 171200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 97 | 20250227 | 171100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 98 | 20250227 | 171000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 99 | 20250227 | 170900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 100 | 20250227 | 170800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 101 | 20250227 | 170700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 102 | 20250227 | 170600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 103 | 20250227 | 170500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 104 | 20250227 | 170400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 105 | 20250227 | 170300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 106 | 20250227 | 170200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 107 | 20250227 | 170100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 108 | 20250227 | 170000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 109 | 20250227 | 165900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 110 | 20250227 | 165800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 111 | 20250227 | 165700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 112 | 20250227 | 165600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 113 | 20250227 | 165500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 114 | 20250227 | 165400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 115 | 20250227 | 165300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 116 | 20250227 | 165200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 117 | 20250227 | 165100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 118 | 20250227 | 165000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 119 | 20250227 | 164900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 120 | 20250227 | 164800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 121 | 20250227 | 164700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 122 | 20250227 | 164600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 24861 |
| 123 | 20250227 | 164500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 124 | 20250227 | 164400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 125 | 20250227 | 164300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 126 | 20250227 | 164200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 127 | 20250227 | 164100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 128 | 20250227 | 164000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 129 | 20250227 | 163900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 130 | 20250227 | 163800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 131 | 20250227 | 163700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 132 | 20250227 | 163600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 133 | 20250227 | 163500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 134 | 20250227 | 163400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 135 | 20250227 | 163300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 136 | 20250227 | 163200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 137 | 20250227 | 163100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 138 | 20250227 | 163000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 139 | 20250227 | 162900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 140 | 20250227 | 162800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 141 | 20250227 | 162700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 142 | 20250227 | 162600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 143 | 20250227 | 162500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 144 | 20250227 | 162400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 145 | 20250227 | 162300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 146 | 20250227 | 162200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 147 | 20250227 | 162100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 148 | 20250227 | 162000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 149 | 20250227 | 161900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 150 | 20250227 | 161800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 151 | 20250227 | 161700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 152 | 20250227 | 161600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 24861 |
| 153 | 20250227 | 161500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 154 | 20250227 | 161400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 155 | 20250227 | 161300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 156 | 20250227 | 161200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 157 | 20250227 | 161100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 158 | 20250227 | 161000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 159 | 20250227 | 160900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 160 | 20250227 | 160800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 161 | 20250227 | 160700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 162 | 20250227 | 160600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 163 | 20250227 | 160500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 164 | 20250227 | 160400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 165 | 20250227 | 160300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 166 | 20250227 | 160200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 167 | 20250227 | 160100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 168 | 20250227 | 160000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 169 | 20250227 | 155900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 170 | 20250227 | 155800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 171 | 20250227 | 155700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 172 | 20250227 | 155600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 173 | 20250227 | 155500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 174 | 20250227 | 155400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 175 | 20250227 | 155300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 176 | 20250227 | 155200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 177 | 20250227 | 155100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 178 | 20250227 | 155000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 179 | 20250227 | 154900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 180 | 20250227 | 154800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 181 | 20250227 | 154700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 182 | 20250227 | 154600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 24861 |
| 183 | 20250227 | 154500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 184 | 20250227 | 154400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 185 | 20250227 | 154300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 186 | 20250227 | 154200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 187 | 20250227 | 154100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 188 | 20250227 | 154000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 189 | 20250227 | 153900 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 190 | 20250227 | 153800 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 191 | 20250227 | 153700 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 192 | 20250227 | 153600 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 193 | 20250227 | 153500 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 194 | 20250227 | 153400 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 195 | 20250227 | 153300 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 196 | 20250227 | 153200 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 197 | 20250227 | 153100 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 198 | 20250227 | 153000 | 80918210500 | 281000 | 281000 | 281000 | 281000 | 24861 |
| 199 | 20250227 | 152900 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 200 | 20250227 | 152800 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 201 | 20250227 | 152700 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 202 | 20250227 | 152600 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 203 | 20250227 | 152500 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 204 | 20250227 | 152400 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 205 | 20250227 | 152300 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 206 | 20250227 | 152200 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 207 | 20250227 | 152100 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 208 | 20250227 | 152000 | 73932269500 | 281000 | 281000 | 281000 | 281000 | 0 |
| 209 | 20250227 | 151900 | 73932269500 | 281000 | 281000 | 281500 | 280500 | 1322 |
| 210 | 20250227 | 151800 | 73560778000 | 281500 | 281000 | 281500 | 281000 | 721 |
| 211 | 20250227 | 151700 | 73357993500 | 281500 | 281500 | 281500 | 281000 | 668 |
| 212 | 20250227 | 151600 | 73170053500 | 281000 | 281500 | 281500 | 281000 | 434 |
| 213 | 20250227 | 151500 | 73047952000 | 281500 | 281000 | 281500 | 280500 | 3719 |
| 214 | 20250227 | 151400 | 72002482500 | 280000 | 280500 | 281000 | 280000 | 1571 |
| 215 | 20250227 | 151300 | 71561592500 | 280500 | 281000 | 281000 | 280500 | 1061 |
| 216 | 20250227 | 151200 | 71263863000 | 280500 | 281000 | 281000 | 280500 | 550 |
| 217 | 20250227 | 151100 | 71109512000 | 281000 | 280500 | 281000 | 280500 | 450 |
| 218 | 20250227 | 151000 | 70983228500 | 281000 | 281000 | 281000 | 280500 | 367 |
| 219 | 20250227 | 150900 | 70880243500 | 280500 | 281000 | 281000 | 280500 | 620 |
| 220 | 20250227 | 150800 | 70706181000 | 280500 | 281000 | 281000 | 280500 | 1133 |
| 221 | 20250227 | 150700 | 70388264000 | 281000 | 280500 | 281000 | 280500 | 356 |
| 222 | 20250227 | 150600 | 70288308500 | 281000 | 280500 | 281000 | 280500 | 374 |
| 223 | 20250227 | 150500 | 70183283500 | 281000 | 281000 | 281000 | 280500 | 251 |
| 224 | 20250227 | 150400 | 70112799000 | 281000 | 281000 | 281000 | 280500 | 224 |
| 225 | 20250227 | 150300 | 70049890500 | 281000 | 281000 | 281000 | 280500 | 286 |
| 226 | 20250227 | 150200 | 69969608000 | 281000 | 281000 | 281000 | 280500 | 190 |
| 227 | 20250227 | 150100 | 69916221500 | 281000 | 281000 | 281000 | 280500 | 1274 |
| 228 | 20250227 | 150000 | 69558250000 | 281000 | 281000 | 281500 | 280500 | 317 |
| 229 | 20250227 | 145900 | 69469173000 | 281000 | 281500 | 281500 | 280500 | 1933 |
| 230 | 20250227 | 145800 | 68925948000 | 281500 | 281000 | 281500 | 281000 | 275 |
| 231 | 20250227 | 145700 | 68848549000 | 281000 | 281500 | 281500 | 281000 | 276 |
| 232 | 20250227 | 145600 | 68770878000 | 281500 | 281500 | 281500 | 281000 | 193 |
| 233 | 20250227 | 145500 | 68716564500 | 281500 | 281500 | 281500 | 281000 | 262 |
| 234 | 20250227 | 145400 | 68642823000 | 281500 | 281500 | 281500 | 281000 | 268 |
| 235 | 20250227 | 145300 | 68567390000 | 281000 | 282000 | 282000 | 281000 | 450 |
| 236 | 20250227 | 145200 | 68440676500 | 281500 | 281000 | 282000 | 281000 | 1647 |
| 237 | 20250227 | 145100 | 67977057000 | 281500 | 281500 | 281500 | 281000 | 351 |
| 238 | 20250227 | 145000 | 67878253500 | 281500 | 281000 | 281500 | 280500 | 1178 |
| 239 | 20250227 | 144900 | 67547181000 | 281000 | 281000 | 281000 | 280500 | 185 |
| 240 | 20250227 | 144800 | 67495199500 | 281000 | 280500 | 281000 | 280500 | 1007 |
| 241 | 20250227 | 144700 | 67212631500 | 280500 | 280500 | 280500 | 280000 | 784 |
| 242 | 20250227 | 144600 | 66992749500 | 280500 | 280500 | 280500 | 280000 | 345 |
| 243 | 20250227 | 144500 | 66895985000 | 280000 | 280500 | 280500 | 280000 | 252 |
| 244 | 20250227 | 144400 | 66825362000 | 280000 | 280500 | 280500 | 280000 | 319 |
| 245 | 20250227 | 144300 | 66735912000 | 280500 | 280500 | 280500 | 280000 | 461 |
| 246 | 20250227 | 144200 | 66606617000 | 280500 | 280500 | 280500 | 280000 | 267 |
| 247 | 20250227 | 144100 | 66531743000 | 280500 | 280500 | 281000 | 280000 | 381 |
| 248 | 20250227 | 144000 | 66424853500 | 280500 | 280500 | 280500 | 280000 | 169 |
| 249 | 20250227 | 143900 | 66377457000 | 280500 | 280500 | 280500 | 280000 | 551 |
| 250 | 20250227 | 143800 | 66222910500 | 280000 | 280500 | 280500 | 280000 | 159 |
| 251 | 20250227 | 143700 | 66178315500 | 280500 | 280500 | 280500 | 280000 | 676 |
| 252 | 20250227 | 143600 | 65988701500 | 280500 | 280500 | 280500 | 280000 | 805 |
| 253 | 20250227 | 143500 | 65763206500 | 280500 | 280500 | 280500 | 280000 | 198 |
| 254 | 20250227 | 143400 | 65707670500 | 280500 | 280500 | 280500 | 280000 | 244 |
| 255 | 20250227 | 143300 | 65639232500 | 280500 | 280500 | 280500 | 280000 | 400 |
| 256 | 20250227 | 143200 | 65527041000 | 280500 | 280500 | 280500 | 280000 | 828 |
| 257 | 20250227 | 143100 | 65295023000 | 280000 | 280000 | 280500 | 280000 | 297 |
| 258 | 20250227 | 143000 | 65211734500 | 280500 | 280000 | 280500 | 280000 | 256 |
| 259 | 20250227 | 142900 | 65139956000 | 280000 | 280500 | 280500 | 280000 | 253 |
| 260 | 20250227 | 142800 | 65069006000 | 280000 | 280500 | 280500 | 280000 | 221 |
| 261 | 20250227 | 142700 | 65007037500 | 280500 | 280000 | 280500 | 280000 | 252 |
| 262 | 20250227 | 142600 | 64936369500 | 280500 | 280500 | 280500 | 280000 | 185 |
| 263 | 20250227 | 142500 | 64884492500 | 280500 | 280500 | 280500 | 280000 | 389 |
| 264 | 20250227 | 142400 | 64775415500 | 280500 | 281000 | 281000 | 280000 | 1553 |
| 265 | 20250227 | 142300 | 64339789000 | 281000 | 281000 | 281000 | 280500 | 1165 |
| 266 | 20250227 | 142200 | 64012931500 | 281000 | 280500 | 281000 | 280500 | 139 |
| 267 | 20250227 | 142100 | 63973892500 | 281000 | 280500 | 281000 | 280500 | 327 |
| 268 | 20250227 | 142000 | 63882092000 | 281000 | 281000 | 281000 | 280500 | 82 |
| 269 | 20250227 | 141900 | 63859064000 | 280500 | 280500 | 281000 | 280500 | 241 |
| 270 | 20250227 | 141800 | 63791376500 | 281000 | 281000 | 281000 | 280500 | 257 |
| 271 | 20250227 | 141700 | 63719183500 | 281000 | 280500 | 281000 | 280500 | 323 |
| 272 | 20250227 | 141600 | 63628459500 | 280500 | 280500 | 281000 | 280500 | 170 |
| 273 | 20250227 | 141500 | 63580725500 | 281000 | 281000 | 281000 | 280500 | 266 |
| 274 | 20250227 | 141400 | 63506054000 | 280500 | 280500 | 281000 | 280500 | 167 |
| 275 | 20250227 | 141300 | 63459161500 | 281000 | 281000 | 281000 | 280500 | 178 |
| 276 | 20250227 | 141200 | 63409195000 | 280500 | 281000 | 281000 | 280500 | 177 |
| 277 | 20250227 | 141100 | 63359481500 | 281000 | 281000 | 281000 | 280500 | 378 |
| 278 | 20250227 | 141000 | 63253392500 | 280500 | 280500 | 281000 | 280500 | 265 |
| 279 | 20250227 | 140900 | 63178948500 | 280500 | 281000 | 281000 | 280500 | 277 |
| 280 | 20250227 | 140800 | 63101202500 | 280500 | 280500 | 281000 | 280000 | 601 |
| 281 | 20250227 | 140700 | 62932608000 | 280000 | 280500 | 280500 | 280000 | 595 |
| 282 | 20250227 | 140600 | 62765713500 | 280500 | 280000 | 280500 | 280000 | 242 |
| 283 | 20250227 | 140500 | 62697911500 | 280000 | 280500 | 280500 | 280000 | 195 |
| 284 | 20250227 | 140400 | 62643217500 | 280500 | 280500 | 280500 | 280000 | 160 |
| 285 | 20250227 | 140300 | 62598347000 | 280500 | 280500 | 280500 | 280000 | 461 |
| 286 | 20250227 | 140200 | 62469039000 | 280500 | 280500 | 280500 | 280000 | 379 |
| 287 | 20250227 | 140100 | 62362732000 | 280500 | 280500 | 280500 | 280000 | 130 |
| 288 | 20250227 | 140000 | 62326279000 | 280500 | 280000 | 280500 | 280000 | 1440 |
| 289 | 20250227 | 135900 | 61922968500 | 280000 | 280000 | 280000 | 279500 | 208 |
| 290 | 20250227 | 135800 | 61864772000 | 280000 | 280000 | 280000 | 279500 | 191 |
| 291 | 20250227 | 135700 | 61811304000 | 280000 | 280000 | 280000 | 279500 | 146 |
| 292 | 20250227 | 135600 | 61770434500 | 280000 | 280000 | 280000 | 279500 | 166 |
| 293 | 20250227 | 135500 | 61723956500 | 280000 | 279500 | 280000 | 279500 | 301 |
| 294 | 20250227 | 135400 | 61639687000 | 280000 | 280000 | 280000 | 279500 | 194 |
| 295 | 20250227 | 135300 | 61585378000 | 280000 | 280000 | 280000 | 279500 | 228 |
| 296 | 20250227 | 135200 | 61521562000 | 280000 | 280000 | 280000 | 279500 | 253 |
| 297 | 20250227 | 135100 | 61450726000 | 280000 | 280000 | 280000 | 279500 | 223 |
| 298 | 20250227 | 135000 | 61388302000 | 280000 | 280000 | 280000 | 279500 | 110 |
| 299 | 20250227 | 134900 | 61357503500 | 280000 | 280000 | 280000 | 279500 | 286 |
| 300 | 20250227 | 134800 | 61277477000 | 280000 | 280000 | 280000 | 279500 | 303 |
| 301 | 20250227 | 134700 | 61192720000 | 280000 | 279500 | 280000 | 279500 | 301 |
| 302 | 20250227 | 134600 | 61108457500 | 280000 | 280000 | 280000 | 279500 | 481 |
| 303 | 20250227 | 134500 | 60973914500 | 280000 | 280000 | 280000 | 279500 | 194 |
| 304 | 20250227 | 134400 | 60919599000 | 280000 | 280000 | 280000 | 279500 | 270 |
| 305 | 20250227 | 134300 | 60844006500 | 280000 | 279500 | 280000 | 279500 | 193 |
| 306 | 20250227 | 134200 | 60790021000 | 280000 | 280000 | 280000 | 279500 | 282 |
| 307 | 20250227 | 134100 | 60711066000 | 280000 | 280000 | 280000 | 279500 | 159 |
| 308 | 20250227 | 134000 | 60666547500 | 280000 | 279500 | 280500 | 279500 | 854 |
| 309 | 20250227 | 133900 | 60427437500 | 280000 | 280000 | 280000 | 279500 | 207 |
| 310 | 20250227 | 133800 | 60369493000 | 279500 | 279500 | 280000 | 279500 | 149 |
| 311 | 20250227 | 133700 | 60327789000 | 279500 | 280500 | 280500 | 279500 | 988 |
| 312 | 20250227 | 133600 | 60051126500 | 280500 | 281000 | 281000 | 280000 | 891 |
| 313 | 20250227 | 133500 | 59801241500 | 281000 | 281000 | 281000 | 280500 | 126 |
| 314 | 20250227 | 133400 | 59765843000 | 281000 | 280000 | 281000 | 280000 | 490 |
| 315 | 20250227 | 133300 | 59628388500 | 280500 | 280500 | 280500 | 280000 | 437 |
| 316 | 20250227 | 133200 | 59505811000 | 280000 | 280500 | 281000 | 280000 | 309 |
| 317 | 20250227 | 133100 | 59419127500 | 280500 | 280000 | 281000 | 279500 | 4642 |
| 318 | 20250227 | 133000 | 58119227500 | 280000 | 280000 | 280000 | 279500 | 598 |
| 319 | 20250227 | 132900 | 57951976500 | 280000 | 280000 | 280000 | 279500 | 389 |
| 320 | 20250227 | 132800 | 57843188000 | 280000 | 279500 | 280000 | 279500 | 603 |
| 321 | 20250227 | 132700 | 57674617500 | 279500 | 280000 | 280000 | 279500 | 360 |
| 322 | 20250227 | 132600 | 57573954000 | 280000 | 280000 | 280000 | 279500 | 655 |
| 323 | 20250227 | 132500 | 57390754500 | 280000 | 279500 | 280000 | 279500 | 300 |
| 324 | 20250227 | 132400 | 57306852500 | 279500 | 280000 | 280000 | 279500 | 392 |
| 325 | 20250227 | 132300 | 57197237500 | 280000 | 279500 | 280000 | 279500 | 347 |
| 326 | 20250227 | 132200 | 57100193500 | 280000 | 280000 | 280000 | 279500 | 269 |
| 327 | 20250227 | 132100 | 57024948500 | 280000 | 280000 | 280000 | 279500 | 307 |
| 328 | 20250227 | 132000 | 56939091000 | 279500 | 280000 | 280000 | 279500 | 460 |
| 329 | 20250227 | 131900 | 56810478000 | 280000 | 280000 | 280500 | 280000 | 1296 |
| 330 | 20250227 | 131800 | 56447556000 | 280500 | 280500 | 280500 | 280000 | 1279 |
| 331 | 20250227 | 131700 | 56089315500 | 280000 | 280500 | 280500 | 280000 | 288 |
| 332 | 20250227 | 131600 | 56008642000 | 280500 | 281000 | 281000 | 280000 | 1929 |
| 333 | 20250227 | 131500 | 55467570500 | 281000 | 280500 | 281000 | 280500 | 190 |
| 334 | 20250227 | 131400 | 55414212500 | 281000 | 281000 | 281000 | 280500 | 176 |
| 335 | 20250227 | 131300 | 55364763500 | 281000 | 281000 | 281000 | 280500 | 266 |
| 336 | 20250227 | 131200 | 55290091500 | 281000 | 281000 | 281000 | 280500 | 139 |
| 337 | 20250227 | 131100 | 55251043500 | 280500 | 280500 | 281000 | 280500 | 114 |
| 338 | 20250227 | 131000 | 55219029000 | 281000 | 281000 | 281000 | 280500 | 467 |
| 339 | 20250227 | 130900 | 55087894500 | 281000 | 281000 | 281000 | 280500 | 304 |
| 340 | 20250227 | 130800 | 55002523500 | 281000 | 281000 | 281000 | 280500 | 119 |
| 341 | 20250227 | 130700 | 54969086500 | 281000 | 281000 | 281000 | 280500 | 283 |
| 342 | 20250227 | 130600 | 54889644500 | 281000 | 281000 | 281000 | 280500 | 144 |
| 343 | 20250227 | 130500 | 54849194500 | 281000 | 280500 | 281000 | 280500 | 365 |
| 344 | 20250227 | 130400 | 54746680000 | 280500 | 281000 | 281000 | 280500 | 165 |
| 345 | 20250227 | 130300 | 54700364000 | 281000 | 281000 | 281000 | 280500 | 572 |
| 346 | 20250227 | 130200 | 54539787000 | 281000 | 281000 | 281000 | 280500 | 177 |
| 347 | 20250227 | 130100 | 54490064000 | 281000 | 281500 | 281500 | 280500 | 832 |
| 348 | 20250227 | 130000 | 54256284000 | 281500 | 281000 | 281500 | 281000 | 388 |
| 349 | 20250227 | 125900 | 54147208000 | 281500 | 281500 | 281500 | 281000 | 173 |
| 350 | 20250227 | 125800 | 54098547000 | 281500 | 281500 | 281500 | 281000 | 205 |
| 351 | 20250227 | 125700 | 54040889500 | 281500 | 281500 | 281500 | 281000 | 205 |
| 352 | 20250227 | 125600 | 53983208000 | 281500 | 281500 | 281500 | 281000 | 252 |
| 353 | 20250227 | 125500 | 53912271000 | 281000 | 282000 | 282000 | 281000 | 1496 |
| 354 | 20250227 | 125400 | 53491313000 | 282000 | 282000 | 282000 | 281500 | 166 |
| 355 | 20250227 | 125300 | 53444501500 | 282000 | 282000 | 282000 | 281500 | 908 |
| 356 | 20250227 | 125200 | 53188602500 | 282000 | 282000 | 282000 | 281500 | 271 |
| 357 | 20250227 | 125100 | 53112187000 | 282000 | 282000 | 282000 | 281500 | 223 |
| 358 | 20250227 | 125000 | 53049302500 | 282000 | 282000 | 282000 | 281500 | 86 |
| 359 | 20250227 | 124900 | 53025051500 | 282000 | 282000 | 282000 | 281500 | 522 |
| 360 | 20250227 | 124800 | 52877849500 | 282000 | 282000 | 282000 | 281500 | 152 |
| 361 | 20250227 | 124700 | 52834991500 | 282000 | 282000 | 282000 | 281500 | 119 |
| 362 | 20250227 | 124600 | 52801442000 | 282000 | 282000 | 282000 | 281500 | 144 |
| 363 | 20250227 | 124500 | 52760838000 | 282000 | 282000 | 282000 | 281500 | 255 |
| 364 | 20250227 | 124400 | 52688934500 | 282000 | 281500 | 282000 | 281500 | 866 |
| 365 | 20250227 | 124300 | 52444767000 | 282000 | 282000 | 282000 | 281500 | 154 |
| 366 | 20250227 | 124200 | 52401349500 | 282000 | 282000 | 282000 | 281500 | 120 |
| 367 | 20250227 | 124100 | 52367527000 | 282000 | 281500 | 282000 | 281500 | 303 |
| 368 | 20250227 | 124000 | 52282115000 | 282000 | 282000 | 282000 | 281500 | 146 |
| 369 | 20250227 | 123900 | 52240985500 | 282000 | 282000 | 282000 | 281500 | 183 |
| 370 | 20250227 | 123800 | 52189424500 | 281500 | 282000 | 282000 | 281500 | 250 |
| 371 | 20250227 | 123700 | 52119023000 | 281500 | 281500 | 282000 | 281500 | 447 |
| 372 | 20250227 | 123600 | 51993171000 | 281500 | 282000 | 282000 | 281500 | 119 |
| 373 | 20250227 | 123500 | 51959625000 | 282000 | 281500 | 282000 | 281500 | 248 |
| 374 | 20250227 | 123400 | 51889793000 | 282000 | 282000 | 282000 | 281500 | 255 |
| 375 | 20250227 | 123300 | 51817946500 | 282000 | 282000 | 282000 | 281500 | 400 |
| 376 | 20250227 | 123200 | 51705163500 | 282000 | 282000 | 282000 | 281500 | 128 |
| 377 | 20250227 | 123100 | 51669083500 | 282000 | 281500 | 282000 | 281500 | 402 |
| 378 | 20250227 | 123000 | 51555872000 | 281500 | 281500 | 281500 | 281000 | 146 |
| 379 | 20250227 | 122900 | 51514776000 | 281500 | 281500 | 281500 | 281000 | 114 |
| 380 | 20250227 | 122800 | 51482695000 | 281500 | 281000 | 281500 | 281000 | 89 |
| 381 | 20250227 | 122700 | 51457649000 | 281500 | 281500 | 281500 | 281500 | 119 |
| 382 | 20250227 | 122600 | 51424150500 | 281500 | 281000 | 282000 | 280500 | 3501 |
| 383 | 20250227 | 122500 | 50439987000 | 281000 | 281000 | 281000 | 280500 | 193 |
| 384 | 20250227 | 122400 | 50385764500 | 281000 | 281000 | 281000 | 280500 | 146 |
| 385 | 20250227 | 122300 | 50344753000 | 281000 | 281000 | 281000 | 280500 | 209 |
| 386 | 20250227 | 122200 | 50286097000 | 281000 | 281000 | 281000 | 280500 | 138 |
| 387 | 20250227 | 122100 | 50247345000 | 281000 | 281000 | 281000 | 280500 | 343 |
| 388 | 20250227 | 122000 | 50151103000 | 280500 | 281500 | 281500 | 280500 | 741 |
| 389 | 20250227 | 121900 | 49942842000 | 281500 | 281000 | 281500 | 281000 | 386 |
| 390 | 20250227 | 121800 | 49834270000 | 281500 | 281000 | 281500 | 281000 | 159 |
| 391 | 20250227 | 121700 | 49789549000 | 281500 | 281500 | 281500 | 281000 | 239 |
| 392 | 20250227 | 121600 | 49722338000 | 281500 | 281500 | 281500 | 281000 | 149 |
| 393 | 20250227 | 121500 | 49680423500 | 281000 | 281500 | 281500 | 281000 | 118 |
| 394 | 20250227 | 121400 | 49647223500 | 281500 | 281500 | 281500 | 281000 | 135 |
| 395 | 20250227 | 121300 | 49609256500 | 281500 | 281000 | 281500 | 281000 | 225 |
| 396 | 20250227 | 121200 | 49545982000 | 281500 | 281000 | 281500 | 281000 | 91 |
| 397 | 20250227 | 121100 | 49520374500 | 281500 | 281000 | 281500 | 281000 | 464 |
| 398 | 20250227 | 121000 | 49389835500 | 281000 | 281500 | 281500 | 281000 | 580 |
| 399 | 20250227 | 120900 | 49226806000 | 281000 | 281000 | 281500 | 281000 | 284 |
| 400 | 20250227 | 120800 | 49146973500 | 281500 | 281500 | 281500 | 281000 | 125 |
| 401 | 20250227 | 120700 | 49111802000 | 281500 | 281500 | 281500 | 281000 | 73 |
| 402 | 20250227 | 120600 | 49091254000 | 281500 | 281500 | 281500 | 281000 | 200 |
| 403 | 20250227 | 120500 | 49034983500 | 281500 | 281500 | 281500 | 281000 | 54 |
| 404 | 20250227 | 120400 | 49019787500 | 281500 | 281000 | 281500 | 281000 | 288 |
| 405 | 20250227 | 120300 | 48938717000 | 281000 | 281000 | 281500 | 281000 | 814 |
| 406 | 20250227 | 120200 | 48709944000 | 281500 | 281500 | 281500 | 281000 | 62 |
| 407 | 20250227 | 120100 | 48692504500 | 281000 | 281000 | 281500 | 281000 | 172 |
| 408 | 20250227 | 120000 | 48644112000 | 281500 | 281500 | 281500 | 281000 | 183 |
| 409 | 20250227 | 115900 | 48592634500 | 281000 | 281500 | 281500 | 281000 | 145 |
| 410 | 20250227 | 115800 | 48551833500 | 281000 | 281500 | 281500 | 281000 | 74 |
| 411 | 20250227 | 115700 | 48531023500 | 281500 | 281000 | 281500 | 281000 | 312 |
| 412 | 20250227 | 115600 | 48443232500 | 281000 | 281500 | 281500 | 281000 | 150 |
| 413 | 20250227 | 115500 | 48401031000 | 281000 | 281000 | 281500 | 281000 | 118 |
| 414 | 20250227 | 115400 | 48367848500 | 281000 | 281500 | 281500 | 281000 | 360 |
| 415 | 20250227 | 115300 | 48266559000 | 281500 | 281500 | 281500 | 281000 | 136 |
| 416 | 20250227 | 115200 | 48228302500 | 281500 | 281500 | 281500 | 281000 | 160 |
| 417 | 20250227 | 115100 | 48183306500 | 281000 | 281000 | 281500 | 281000 | 583 |
| 418 | 20250227 | 115000 | 48019454500 | 281000 | 281000 | 281500 | 280500 | 1849 |
| 419 | 20250227 | 114900 | 47499896000 | 281500 | 281500 | 281500 | 281000 | 252 |
| 420 | 20250227 | 114800 | 47428983000 | 281500 | 281500 | 281500 | 281000 | 165 |
| 421 | 20250227 | 114700 | 47382560500 | 281500 | 281500 | 281500 | 281000 | 256 |
| 422 | 20250227 | 114600 | 47310519500 | 281500 | 281500 | 281500 | 281000 | 181 |
| 423 | 20250227 | 114500 | 47259569000 | 281500 | 281500 | 281500 | 281000 | 177 |
| 424 | 20250227 | 114400 | 47209759500 | 282000 | 282000 | 282000 | 281000 | 496 |
| 425 | 20250227 | 114300 | 47070129500 | 282000 | 282000 | 282000 | 281500 | 168 |
| 426 | 20250227 | 114200 | 47022756000 | 282000 | 281500 | 282000 | 281000 | 266 |
| 427 | 20250227 | 114100 | 46947874000 | 281500 | 281500 | 281500 | 281000 | 204 |
| 428 | 20250227 | 114000 | 46890453000 | 281500 | 281000 | 281500 | 281000 | 112 |
| 429 | 20250227 | 113900 | 46858930000 | 281500 | 281500 | 281500 | 281000 | 97 |
| 430 | 20250227 | 113800 | 46831633000 | 281500 | 281500 | 281500 | 281000 | 191 |
| 431 | 20250227 | 113700 | 46777867500 | 281500 | 281500 | 281500 | 281000 | 239 |
| 432 | 20250227 | 113600 | 46710606500 | 281500 | 281500 | 281500 | 281000 | 108 |
| 433 | 20250227 | 113500 | 46680214500 | 281500 | 281500 | 281500 | 281000 | 227 |
| 434 | 20250227 | 113400 | 46616316500 | 281500 | 281500 | 281500 | 281500 | 485 |
| 435 | 20250227 | 113300 | 46479789000 | 281000 | 281500 | 281500 | 281000 | 321 |
| 436 | 20250227 | 113200 | 46389439500 | 281500 | 281500 | 281500 | 281000 | 105 |
| 437 | 20250227 | 113100 | 46359899500 | 281500 | 281500 | 281500 | 281000 | 105 |
| 438 | 20250227 | 113000 | 46330344000 | 281500 | 281000 | 281500 | 281000 | 147 |
| 439 | 20250227 | 112900 | 46288976000 | 281500 | 281500 | 281500 | 281500 | 56 |
| 440 | 20250227 | 112800 | 46273212000 | 281500 | 281500 | 281500 | 281000 | 705 |
| 441 | 20250227 | 112700 | 46074923500 | 281500 | 281000 | 281500 | 281000 | 407 |
| 442 | 20250227 | 112600 | 45960548000 | 281000 | 280500 | 281000 | 280500 | 547 |
| 443 | 20250227 | 112500 | 45806963000 | 280500 | 280500 | 280500 | 280000 | 295 |
| 444 | 20250227 | 112400 | 45724232000 | 280500 | 280500 | 280500 | 280000 | 110 |
| 445 | 20250227 | 112300 | 45693384000 | 280500 | 280500 | 280500 | 280000 | 185 |
| 446 | 20250227 | 112200 | 45641503500 | 280500 | 280500 | 280500 | 280000 | 168 |
| 447 | 20250227 | 112100 | 45594388500 | 280500 | 280500 | 280500 | 280000 | 200 |
| 448 | 20250227 | 112000 | 45538290500 | 280500 | 280500 | 280500 | 280000 | 235 |
| 449 | 20250227 | 111900 | 45472386000 | 280000 | 280000 | 280500 | 280000 | 106 |
| 450 | 20250227 | 111800 | 45442658500 | 280000 | 280500 | 280500 | 280000 | 249 |
| 451 | 20250227 | 111700 | 45372876500 | 280500 | 280000 | 280500 | 280000 | 221 |
| 452 | 20250227 | 111600 | 45310953500 | 280500 | 280500 | 280500 | 280000 | 337 |
| 453 | 20250227 | 111500 | 45216452500 | 280500 | 280000 | 280500 | 280000 | 144 |
| 454 | 20250227 | 111400 | 45176097000 | 280500 | 280000 | 280500 | 280000 | 248 |
| 455 | 20250227 | 111300 | 45106597000 | 280000 | 280500 | 280500 | 280000 | 216 |
| 456 | 20250227 | 111200 | 45046072000 | 280500 | 280500 | 280500 | 280000 | 445 |
| 457 | 20250227 | 111100 | 44921333500 | 280500 | 280000 | 280500 | 280000 | 198 |
| 458 | 20250227 | 111000 | 44865886500 | 280000 | 280000 | 280000 | 279500 | 528 |
| 459 | 20250227 | 110900 | 44718253500 | 280000 | 280500 | 280500 | 279500 | 722 |
| 460 | 20250227 | 110800 | 44516197000 | 280500 | 280000 | 280500 | 279500 | 931 |
| 461 | 20250227 | 110700 | 44255441000 | 280000 | 279500 | 280000 | 279500 | 186 |
| 462 | 20250227 | 110600 | 44203393000 | 280000 | 280000 | 280000 | 279500 | 354 |
| 463 | 20250227 | 110500 | 44104307000 | 280000 | 280000 | 280000 | 279500 | 464 |
| 464 | 20250227 | 110400 | 43974499000 | 279500 | 280000 | 280000 | 279500 | 96 |
| 465 | 20250227 | 110300 | 43947630000 | 280000 | 280000 | 280500 | 279500 | 961 |
| 466 | 20250227 | 110200 | 43678516500 | 280000 | 280000 | 280500 | 280000 | 251 |
| 467 | 20250227 | 110100 | 43608208000 | 280500 | 280000 | 280500 | 280000 | 565 |
| 468 | 20250227 | 110000 | 43449977000 | 280500 | 280500 | 280500 | 280000 | 142 |
| 469 | 20250227 | 105900 | 43410166000 | 280500 | 280500 | 280500 | 280500 | 69 |
| 470 | 20250227 | 105800 | 43390811500 | 280500 | 280500 | 280500 | 280000 | 454 |
| 471 | 20250227 | 105700 | 43263527500 | 280000 | 280500 | 280500 | 280000 | 198 |
| 472 | 20250227 | 105600 | 43208007000 | 280500 | 280500 | 280500 | 280500 | 388 |
| 473 | 20250227 | 105500 | 43099173000 | 280500 | 280500 | 280500 | 280000 | 84 |
| 474 | 20250227 | 105400 | 43075613500 | 280000 | 281000 | 281000 | 280000 | 135 |
| 475 | 20250227 | 105300 | 43037727500 | 280500 | 280500 | 281000 | 279500 | 2506 |
| 476 | 20250227 | 105200 | 42335771000 | 280500 | 280500 | 281000 | 280500 | 1415 |
| 477 | 20250227 | 105100 | 41938793500 | 280500 | 280000 | 280500 | 280000 | 291 |
| 478 | 20250227 | 105000 | 41857240500 | 280500 | 280000 | 280500 | 280000 | 546 |
| 479 | 20250227 | 104900 | 41704254500 | 280500 | 280500 | 280500 | 280000 | 2256 |
| 480 | 20250227 | 104800 | 41071631500 | 280500 | 281000 | 281000 | 280500 | 367 |
| 481 | 20250227 | 104700 | 40968596500 | 280500 | 281000 | 281000 | 280500 | 274 |
| 482 | 20250227 | 104600 | 40891708500 | 281000 | 281000 | 281000 | 280500 | 620 |
| 483 | 20250227 | 104500 | 40717759000 | 280500 | 281000 | 281000 | 280500 | 388 |
| 484 | 20250227 | 104400 | 40608849000 | 280500 | 281000 | 281000 | 280500 | 168 |
| 485 | 20250227 | 104300 | 40561658500 | 281000 | 281500 | 281500 | 280500 | 1549 |
| 486 | 20250227 | 104200 | 40126364500 | 281000 | 281500 | 281500 | 281000 | 174 |
| 487 | 20250227 | 104100 | 40077396000 | 281500 | 281000 | 281500 | 281000 | 161 |
| 488 | 20250227 | 104000 | 40032086500 | 281500 | 281500 | 281500 | 281000 | 163 |
| 489 | 20250227 | 103900 | 39986227500 | 281500 | 281000 | 281500 | 281000 | 125 |
| 490 | 20250227 | 103800 | 39951058500 | 281500 | 281500 | 281500 | 281000 | 182 |
| 491 | 20250227 | 103700 | 39899862000 | 281500 | 281500 | 282000 | 281000 | 920 |
| 492 | 20250227 | 103600 | 39640876500 | 281500 | 282000 | 282500 | 281000 | 915 |
| 493 | 20250227 | 103500 | 39383033000 | 282000 | 281500 | 282000 | 281500 | 449 |
| 494 | 20250227 | 103400 | 39256602000 | 281500 | 281000 | 281500 | 280500 | 432 |
| 495 | 20250227 | 103300 | 39135156000 | 281000 | 281000 | 281000 | 280500 | 367 |
| 496 | 20250227 | 103200 | 39032072500 | 280500 | 281000 | 281000 | 280500 | 164 |
| 497 | 20250227 | 103100 | 38986021500 | 280500 | 280500 | 281000 | 280500 | 233 |
| 498 | 20250227 | 103000 | 38920598000 | 281000 | 281000 | 281000 | 280500 | 176 |
| 499 | 20250227 | 102900 | 38871170000 | 281000 | 281000 | 281000 | 280500 | 439 |
| 500 | 20250227 | 102800 | 38747911000 | 280500 | 281000 | 281000 | 280500 | 537 |
| 501 | 20250227 | 102700 | 38597239000 | 280500 | 280500 | 281000 | 280500 | 248 |
| 502 | 20250227 | 102600 | 38527597500 | 280500 | 280500 | 281000 | 280500 | 187 |
| 503 | 20250227 | 102500 | 38475086000 | 281000 | 281000 | 281000 | 280500 | 210 |
| 504 | 20250227 | 102400 | 38416136500 | 281000 | 281000 | 281500 | 280500 | 1146 |
| 505 | 20250227 | 102300 | 38094108500 | 281500 | 281500 | 281500 | 281000 | 307 |
| 506 | 20250227 | 102200 | 38007794500 | 281500 | 281500 | 281500 | 281000 | 268 |
| 507 | 20250227 | 102100 | 37932409000 | 281500 | 281500 | 282000 | 281000 | 326 |
| 508 | 20250227 | 102000 | 37840647500 | 281500 | 281500 | 281500 | 281000 | 116 |
| 509 | 20250227 | 101900 | 37808012500 | 281500 | 281500 | 282000 | 281000 | 893 |
| 510 | 20250227 | 101800 | 37556705000 | 282000 | 281500 | 282000 | 281500 | 537 |
| 511 | 20250227 | 101700 | 37405425000 | 282000 | 281500 | 282000 | 281500 | 375 |
| 512 | 20250227 | 101600 | 37299703000 | 282000 | 281500 | 282000 | 281500 | 325 |
| 513 | 20250227 | 101500 | 37208147500 | 281500 | 282000 | 282000 | 281500 | 1589 |
| 514 | 20250227 | 101400 | 36760732000 | 282000 | 281500 | 282500 | 281500 | 4012 |
| 515 | 20250227 | 101300 | 35630301500 | 282000 | 282500 | 282500 | 281500 | 3481 |
| 516 | 20250227 | 101200 | 34648898500 | 282500 | 282000 | 282500 | 282000 | 660 |
| 517 | 20250227 | 101100 | 34462596500 | 282000 | 282000 | 282000 | 281500 | 672 |
| 518 | 20250227 | 101000 | 34273104500 | 282000 | 283000 | 283000 | 282000 | 3236 |
| 519 | 20250227 | 100900 | 33359467000 | 283000 | 283000 | 283000 | 282500 | 524 |
| 520 | 20250227 | 100800 | 33211240000 | 283000 | 282500 | 283000 | 282000 | 754 |
| 521 | 20250227 | 100700 | 32998298000 | 282500 | 282500 | 282500 | 282000 | 570 |
| 522 | 20250227 | 100600 | 32837277500 | 282500 | 282000 | 282500 | 281500 | 892 |
| 523 | 20250227 | 100500 | 32585622000 | 282000 | 282500 | 282500 | 281500 | 1605 |
| 524 | 20250227 | 100400 | 32132991500 | 282500 | 282000 | 282500 | 282000 | 1096 |
| 525 | 20250227 | 100300 | 31823405000 | 282000 | 282500 | 283000 | 282000 | 751 |
| 526 | 20250227 | 100200 | 31611294500 | 282000 | 282500 | 282500 | 282000 | 437 |
| 527 | 20250227 | 100100 | 31487874000 | 282500 | 283000 | 283000 | 281500 | 1941 |
| 528 | 20250227 | 100000 | 30939953000 | 283000 | 283000 | 283000 | 282500 | 667 |
| 529 | 20250227 | 095900 | 30751218000 | 282500 | 283500 | 283500 | 282500 | 1907 |
| 530 | 20250227 | 095800 | 30211251000 | 283500 | 283500 | 283500 | 283000 | 969 |
| 531 | 20250227 | 095700 | 29936561000 | 283500 | 284000 | 284000 | 283000 | 2650 |
| 532 | 20250227 | 095600 | 29185109500 | 284000 | 284000 | 284000 | 283500 | 1121 |
| 533 | 20250227 | 095500 | 28866840000 | 284000 | 284000 | 284000 | 283500 | 911 |
| 534 | 20250227 | 095400 | 28608266500 | 284000 | 283500 | 284000 | 283000 | 1779 |
| 535 | 20250227 | 095300 | 28103913000 | 283500 | 284000 | 284000 | 283000 | 2283 |
| 536 | 20250227 | 095200 | 27456905500 | 284000 | 283500 | 284000 | 283000 | 2543 |
| 537 | 20250227 | 095100 | 26734720000 | 283000 | 282500 | 283500 | 282000 | 3110 |
| 538 | 20250227 | 095000 | 25854440000 | 282000 | 282000 | 282500 | 281500 | 917 |
| 539 | 20250227 | 094900 | 25595755500 | 282000 | 282000 | 282500 | 281500 | 1218 |
| 540 | 20250227 | 094800 | 25252284500 | 282000 | 282500 | 283000 | 281500 | 3081 |
| 541 | 20250227 | 094700 | 24382598000 | 283000 | 283000 | 283000 | 282500 | 1178 |
| 542 | 20250227 | 094600 | 24049276000 | 282500 | 282500 | 283000 | 282500 | 890 |
| 543 | 20250227 | 094500 | 23797489500 | 282500 | 282500 | 283000 | 282000 | 1938 |
| 544 | 20250227 | 094400 | 23249900500 | 282500 | 281500 | 282500 | 281500 | 3482 |
| 545 | 20250227 | 094300 | 22267910000 | 281500 | 281500 | 281500 | 281000 | 1953 |
| 546 | 20250227 | 094200 | 21718334000 | 281500 | 281000 | 281500 | 281000 | 505 |
| 547 | 20250227 | 094100 | 21576234000 | 281000 | 280500 | 281000 | 280500 | 1008 |
| 548 | 20250227 | 094000 | 21293140000 | 280500 | 280000 | 280500 | 280000 | 283 |
| 549 | 20250227 | 093900 | 21213815000 | 280500 | 280000 | 280500 | 280000 | 439 |
| 550 | 20250227 | 093800 | 21090788000 | 280000 | 280000 | 280500 | 279500 | 944 |
| 551 | 20250227 | 093700 | 20826327500 | 280000 | 280500 | 280500 | 279500 | 939 |
| 552 | 20250227 | 093600 | 20563371000 | 280000 | 279500 | 280500 | 279500 | 695 |
| 553 | 20250227 | 093500 | 20368809000 | 280000 | 281000 | 281000 | 279500 | 2606 |
| 554 | 20250227 | 093400 | 19638443000 | 281000 | 280500 | 281000 | 280500 | 516 |
| 555 | 20250227 | 093300 | 19493625000 | 280500 | 280500 | 280500 | 280000 | 1040 |
| 556 | 20250227 | 093200 | 19201915500 | 280500 | 280000 | 280500 | 279500 | 1549 |
| 557 | 20250227 | 093100 | 18768105500 | 279500 | 279500 | 280000 | 279000 | 1541 |
| 558 | 20250227 | 093000 | 18337432500 | 279000 | 279000 | 279500 | 278500 | 806 |
| 559 | 20250227 | 092900 | 18112567000 | 279000 | 279000 | 279500 | 278500 | 3930 |
| 560 | 20250227 | 092800 | 17016111500 | 279500 | 279500 | 279500 | 279000 | 251 |
| 561 | 20250227 | 092700 | 16946053000 | 279500 | 279500 | 279500 | 279000 | 184 |
| 562 | 20250227 | 092600 | 16894689500 | 279500 | 279500 | 279500 | 279000 | 253 |
| 563 | 20250227 | 092500 | 16824009500 | 279000 | 280000 | 280000 | 279000 | 819 |
| 564 | 20250227 | 092400 | 16595057500 | 279500 | 279500 | 280000 | 279000 | 541 |
| 565 | 20250227 | 092300 | 16443786500 | 279500 | 279000 | 279500 | 278500 | 1206 |
| 566 | 20250227 | 092200 | 16107708500 | 279000 | 278000 | 279000 | 278000 | 529 |
| 567 | 20250227 | 092100 | 15960304500 | 278000 | 278000 | 278500 | 278000 | 218 |
| 568 | 20250227 | 092000 | 15899642500 | 278000 | 277500 | 278500 | 277500 | 1753 |
| 569 | 20250227 | 091900 | 15412773500 | 277500 | 278000 | 278000 | 277000 | 2654 |
| 570 | 20250227 | 091800 | 14676285000 | 278000 | 279000 | 279000 | 277500 | 3979 |
| 571 | 20250227 | 091700 | 13569813500 | 278500 | 279500 | 279500 | 278500 | 1508 |
| 572 | 20250227 | 091600 | 13149333000 | 279500 | 280000 | 280500 | 279000 | 1386 |
| 573 | 20250227 | 091500 | 12761602000 | 280000 | 280000 | 280500 | 279500 | 913 |
| 574 | 20250227 | 091400 | 12505972500 | 280000 | 279000 | 280000 | 278500 | 1551 |
| 575 | 20250227 | 091300 | 12072782000 | 279000 | 279500 | 280000 | 278500 | 4634 |
| 576 | 20250227 | 091200 | 10778192500 | 280000 | 280000 | 280000 | 279500 | 917 |
| 577 | 20250227 | 091100 | 10521509500 | 279500 | 278500 | 280000 | 278500 | 1589 |
| 578 | 20250227 | 091000 | 10077681500 | 278500 | 278500 | 279000 | 277500 | 3504 |
| 579 | 20250227 | 090900 | 9103434000 | 278500 | 278000 | 278500 | 278000 | 1278 |
| 580 | 20250227 | 090800 | 8747997000 | 278500 | 279500 | 279500 | 278000 | 7292 |
| 581 | 20250227 | 090700 | 6714526000 | 279500 | 279000 | 280000 | 279000 | 2706 |
| 582 | 20250227 | 090600 | 5958517000 | 279500 | 280500 | 280500 | 279000 | 5489 |
| 583 | 20250227 | 090500 | 4422664500 | 280500 | 280500 | 280500 | 280000 | 772 |
| 584 | 20250227 | 090400 | 4206255500 | 280500 | 280000 | 280500 | 280000 | 2563 |
| 585 | 20250227 | 090300 | 3487659000 | 280000 | 280500 | 281500 | 280000 | 1886 |
| 586 | 20250227 | 090200 | 2959020000 | 280500 | 280500 | 281500 | 280000 | 2750 |
| 587 | 20250227 | 090100 | 2188432500 | 280500 | 280500 | 281000 | 280000 | 2222 |
| 588 | 20250227 | 090000 | 1565389000 | 281000 | 282000 | 282000 | 280500 | 5274 |