34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 184600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 32389 |
| 3 | 20250226 | 184500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 4 | 20250226 | 184400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 5 | 20250226 | 184300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 6 | 20250226 | 184200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 7 | 20250226 | 184100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 8 | 20250226 | 184000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 9 | 20250226 | 183900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 10 | 20250226 | 183800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 11 | 20250226 | 183700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 12 | 20250226 | 183600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 13 | 20250226 | 183500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 14 | 20250226 | 183400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 15 | 20250226 | 183300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 16 | 20250226 | 183200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 17 | 20250226 | 183100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 18 | 20250226 | 183000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 19 | 20250226 | 182900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 20 | 20250226 | 182800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 21 | 20250226 | 182700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 22 | 20250226 | 182600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 23 | 20250226 | 182500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 24 | 20250226 | 182400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 25 | 20250226 | 182300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 26 | 20250226 | 182200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 27 | 20250226 | 182100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 28 | 20250226 | 182000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 29 | 20250226 | 181900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 30 | 20250226 | 181800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 31 | 20250226 | 181700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 32 | 20250226 | 181600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 32389 |
| 33 | 20250226 | 181500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 34 | 20250226 | 181400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 35 | 20250226 | 181300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 36 | 20250226 | 181200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 37 | 20250226 | 181100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 38 | 20250226 | 181000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 39 | 20250226 | 180900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 40 | 20250226 | 180800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 41 | 20250226 | 180700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 42 | 20250226 | 180600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 43 | 20250226 | 180500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 44 | 20250226 | 180400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 45 | 20250226 | 180300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 46 | 20250226 | 180200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 47 | 20250226 | 180100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 48 | 20250226 | 180000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 49 | 20250226 | 175900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 50 | 20250226 | 175800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 51 | 20250226 | 175700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 52 | 20250226 | 175600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 53 | 20250226 | 175500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 54 | 20250226 | 175400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 55 | 20250226 | 175300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 56 | 20250226 | 175200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 57 | 20250226 | 175100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 58 | 20250226 | 175000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 59 | 20250226 | 174900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 60 | 20250226 | 174800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 61 | 20250226 | 174700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 62 | 20250226 | 174600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 32389 |
| 63 | 20250226 | 174500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 64 | 20250226 | 174400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 65 | 20250226 | 174300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 66 | 20250226 | 174200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 67 | 20250226 | 174100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 68 | 20250226 | 174000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 69 | 20250226 | 173900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 70 | 20250226 | 173800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 71 | 20250226 | 173700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 72 | 20250226 | 173600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 73 | 20250226 | 173500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 74 | 20250226 | 173400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 75 | 20250226 | 173300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 76 | 20250226 | 173200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 77 | 20250226 | 173100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 78 | 20250226 | 173000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 79 | 20250226 | 172900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 80 | 20250226 | 172800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 81 | 20250226 | 172700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 82 | 20250226 | 172600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 83 | 20250226 | 172500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 84 | 20250226 | 172400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 85 | 20250226 | 172300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 86 | 20250226 | 172200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 87 | 20250226 | 172100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 88 | 20250226 | 172000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 89 | 20250226 | 171900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 90 | 20250226 | 171800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 91 | 20250226 | 171700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 92 | 20250226 | 171600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 32389 |
| 93 | 20250226 | 171500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 94 | 20250226 | 171400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 95 | 20250226 | 171300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 96 | 20250226 | 171200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 97 | 20250226 | 171100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 98 | 20250226 | 171000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 99 | 20250226 | 170900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 100 | 20250226 | 170800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 101 | 20250226 | 170700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 102 | 20250226 | 170600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 103 | 20250226 | 170500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 104 | 20250226 | 170400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 105 | 20250226 | 170300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 106 | 20250226 | 170200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 107 | 20250226 | 170100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 108 | 20250226 | 170000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 109 | 20250226 | 165900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 110 | 20250226 | 165800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 111 | 20250226 | 165700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 112 | 20250226 | 165600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 113 | 20250226 | 165500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 114 | 20250226 | 165400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 115 | 20250226 | 165300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 116 | 20250226 | 165200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 117 | 20250226 | 165100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 118 | 20250226 | 165000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 119 | 20250226 | 164900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 120 | 20250226 | 164800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 121 | 20250226 | 164700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 122 | 20250226 | 164600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 32389 |
| 123 | 20250226 | 164500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 124 | 20250226 | 164400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 125 | 20250226 | 164300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 126 | 20250226 | 164200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 127 | 20250226 | 164100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 128 | 20250226 | 164000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 129 | 20250226 | 163900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 130 | 20250226 | 163800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 131 | 20250226 | 163700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 132 | 20250226 | 163600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 133 | 20250226 | 163500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 134 | 20250226 | 163400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 135 | 20250226 | 163300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 136 | 20250226 | 163200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 137 | 20250226 | 163100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 138 | 20250226 | 163000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 139 | 20250226 | 162900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 140 | 20250226 | 162800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 141 | 20250226 | 162700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 142 | 20250226 | 162600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 143 | 20250226 | 162500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 144 | 20250226 | 162400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 145 | 20250226 | 162300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 146 | 20250226 | 162200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 147 | 20250226 | 162100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 148 | 20250226 | 162000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 149 | 20250226 | 161900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 150 | 20250226 | 161800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 151 | 20250226 | 161700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 152 | 20250226 | 161600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 32389 |
| 153 | 20250226 | 161500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 154 | 20250226 | 161400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 155 | 20250226 | 161300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 156 | 20250226 | 161200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 157 | 20250226 | 161100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 158 | 20250226 | 161000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 159 | 20250226 | 160900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 160 | 20250226 | 160800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 161 | 20250226 | 160700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 162 | 20250226 | 160600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 163 | 20250226 | 160500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 164 | 20250226 | 160400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 165 | 20250226 | 160300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 166 | 20250226 | 160200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 167 | 20250226 | 160100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 168 | 20250226 | 160000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 169 | 20250226 | 155900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 170 | 20250226 | 155800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 171 | 20250226 | 155700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 172 | 20250226 | 155600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 173 | 20250226 | 155500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 174 | 20250226 | 155400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 175 | 20250226 | 155300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 176 | 20250226 | 155200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 177 | 20250226 | 155100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 178 | 20250226 | 155000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 179 | 20250226 | 154900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 180 | 20250226 | 154800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 181 | 20250226 | 154700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 182 | 20250226 | 154600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 32389 |
| 183 | 20250226 | 154500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 184 | 20250226 | 154400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 185 | 20250226 | 154300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 186 | 20250226 | 154200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 187 | 20250226 | 154100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 188 | 20250226 | 154000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 189 | 20250226 | 153900 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 190 | 20250226 | 153800 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 191 | 20250226 | 153700 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 192 | 20250226 | 153600 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 193 | 20250226 | 153500 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 194 | 20250226 | 153400 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 195 | 20250226 | 153300 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 196 | 20250226 | 153200 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 197 | 20250226 | 153100 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 0 |
| 198 | 20250226 | 153000 | 129461475500 | 282000 | 282000 | 282000 | 282000 | 32389 |
| 199 | 20250226 | 152900 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 200 | 20250226 | 152800 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 201 | 20250226 | 152700 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 202 | 20250226 | 152600 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 203 | 20250226 | 152500 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 204 | 20250226 | 152400 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 205 | 20250226 | 152300 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 206 | 20250226 | 152200 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 207 | 20250226 | 152100 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 208 | 20250226 | 152000 | 120327777500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 209 | 20250226 | 151900 | 120327777500 | 284500 | 284000 | 284500 | 283500 | 4055 |
| 210 | 20250226 | 151800 | 119174649000 | 283500 | 283500 | 284000 | 283500 | 1468 |
| 211 | 20250226 | 151700 | 118757817000 | 283500 | 284000 | 284000 | 283500 | 1149 |
| 212 | 20250226 | 151600 | 118431522000 | 284000 | 283500 | 284000 | 283500 | 1081 |
| 213 | 20250226 | 151500 | 118124614000 | 283500 | 284000 | 284500 | 283500 | 632 |
| 214 | 20250226 | 151400 | 117945231500 | 284500 | 284000 | 284500 | 284000 | 2115 |
| 215 | 20250226 | 151300 | 117344316500 | 284500 | 284500 | 284500 | 284000 | 799 |
| 216 | 20250226 | 151200 | 117117192000 | 284000 | 284000 | 284500 | 284000 | 1169 |
| 217 | 20250226 | 151100 | 116785045500 | 284500 | 284000 | 284500 | 284000 | 833 |
| 218 | 20250226 | 151000 | 116548303500 | 284000 | 284500 | 284500 | 284000 | 3484 |
| 219 | 20250226 | 150900 | 115558539500 | 284500 | 284000 | 284500 | 283500 | 2093 |
| 220 | 20250226 | 150800 | 114964124000 | 284000 | 284000 | 284000 | 283500 | 637 |
| 221 | 20250226 | 150700 | 114783265000 | 284000 | 283500 | 284000 | 283500 | 2604 |
| 222 | 20250226 | 150600 | 114043904000 | 283500 | 283500 | 284000 | 283500 | 413 |
| 223 | 20250226 | 150500 | 113926713500 | 284000 | 283500 | 284000 | 283000 | 2866 |
| 224 | 20250226 | 150400 | 113113956000 | 283500 | 283500 | 283500 | 283000 | 644 |
| 225 | 20250226 | 150300 | 112931553000 | 283500 | 283000 | 283500 | 283000 | 485 |
| 226 | 20250226 | 150200 | 112794200000 | 283500 | 283500 | 283500 | 283000 | 580 |
| 227 | 20250226 | 150100 | 112629960000 | 283500 | 283500 | 283500 | 283000 | 561 |
| 228 | 20250226 | 150000 | 112471049000 | 283500 | 283000 | 283500 | 283000 | 389 |
| 229 | 20250226 | 145900 | 112360787000 | 283500 | 283000 | 283500 | 282500 | 1610 |
| 230 | 20250226 | 145800 | 111905095000 | 282500 | 283000 | 283000 | 282500 | 233 |
| 231 | 20250226 | 145700 | 111839214000 | 282500 | 283000 | 283000 | 282500 | 449 |
| 232 | 20250226 | 145600 | 111712249000 | 283000 | 283000 | 283000 | 282500 | 461 |
| 233 | 20250226 | 145500 | 111581836500 | 282500 | 282500 | 283000 | 282500 | 485 |
| 234 | 20250226 | 145400 | 111444712000 | 283000 | 283000 | 283000 | 282500 | 807 |
| 235 | 20250226 | 145300 | 111216351500 | 283000 | 282500 | 283000 | 282000 | 3025 |
| 236 | 20250226 | 145200 | 110361161000 | 282500 | 282000 | 282500 | 282000 | 350 |
| 237 | 20250226 | 145100 | 110262409500 | 282500 | 282500 | 283000 | 282000 | 935 |
| 238 | 20250226 | 145000 | 109998254500 | 282500 | 282500 | 283000 | 282500 | 309 |
| 239 | 20250226 | 144900 | 109910930000 | 282500 | 283000 | 283000 | 282500 | 257 |
| 240 | 20250226 | 144800 | 109838292500 | 282500 | 282500 | 283000 | 282500 | 533 |
| 241 | 20250226 | 144700 | 109687684500 | 283000 | 283000 | 283000 | 282500 | 360 |
| 242 | 20250226 | 144600 | 109585949000 | 283000 | 282500 | 283000 | 282500 | 285 |
| 243 | 20250226 | 144500 | 109505405500 | 283000 | 283500 | 283500 | 282500 | 3522 |
| 244 | 20250226 | 144400 | 108509198500 | 283500 | 283000 | 283500 | 283000 | 586 |
| 245 | 20250226 | 144300 | 108343137000 | 283000 | 283500 | 283500 | 283000 | 1757 |
| 246 | 20250226 | 144200 | 107845732500 | 283500 | 283500 | 283500 | 283000 | 256 |
| 247 | 20250226 | 144100 | 107773181000 | 283000 | 283000 | 283500 | 283000 | 786 |
| 248 | 20250226 | 144000 | 107550368500 | 283000 | 283500 | 283500 | 283000 | 703 |
| 249 | 20250226 | 143900 | 107351175500 | 283500 | 283500 | 284000 | 283000 | 3485 |
| 250 | 20250226 | 143800 | 106363037500 | 284000 | 284000 | 284000 | 283500 | 161 |
| 251 | 20250226 | 143700 | 106317339000 | 283500 | 284000 | 284000 | 283500 | 212 |
| 252 | 20250226 | 143600 | 106257162500 | 284000 | 283500 | 284000 | 283000 | 840 |
| 253 | 20250226 | 143500 | 106018968000 | 283500 | 283500 | 283500 | 283000 | 564 |
| 254 | 20250226 | 143400 | 105859083500 | 283500 | 283500 | 283500 | 283000 | 2749 |
| 255 | 20250226 | 143300 | 105079813000 | 283500 | 283500 | 284000 | 283500 | 466 |
| 256 | 20250226 | 143200 | 104947680500 | 283500 | 283500 | 284000 | 283500 | 186 |
| 257 | 20250226 | 143100 | 104894912000 | 284000 | 283500 | 284000 | 283500 | 339 |
| 258 | 20250226 | 143000 | 104798689000 | 284000 | 284000 | 284000 | 283500 | 761 |
| 259 | 20250226 | 142900 | 104582705500 | 284000 | 283500 | 284000 | 283500 | 258 |
| 260 | 20250226 | 142800 | 104509516000 | 283500 | 284000 | 284500 | 283500 | 2612 |
| 261 | 20250226 | 142700 | 103767773000 | 284500 | 284500 | 284500 | 284000 | 103 |
| 262 | 20250226 | 142600 | 103738488000 | 284500 | 284500 | 284500 | 284000 | 436 |
| 263 | 20250226 | 142500 | 103614530500 | 284500 | 284500 | 284500 | 284000 | 1139 |
| 264 | 20250226 | 142400 | 103290499000 | 284500 | 283500 | 284500 | 283000 | 5025 |
| 265 | 20250226 | 142300 | 101864306500 | 283500 | 283500 | 283500 | 283000 | 310 |
| 266 | 20250226 | 142200 | 101776493500 | 283500 | 283500 | 283500 | 283000 | 432 |
| 267 | 20250226 | 142100 | 101654081500 | 283500 | 283500 | 283500 | 283000 | 519 |
| 268 | 20250226 | 142000 | 101507077000 | 283500 | 283500 | 283500 | 283000 | 182 |
| 269 | 20250226 | 141900 | 101455498000 | 283500 | 283500 | 283500 | 283000 | 262 |
| 270 | 20250226 | 141800 | 101381326000 | 283500 | 283000 | 283500 | 283000 | 203 |
| 271 | 20250226 | 141700 | 101323818000 | 283500 | 283500 | 283500 | 283000 | 125 |
| 272 | 20250226 | 141600 | 101288405000 | 283500 | 283500 | 283500 | 283000 | 885 |
| 273 | 20250226 | 141500 | 101037922500 | 283500 | 283500 | 283500 | 283000 | 290 |
| 274 | 20250226 | 141400 | 100955743500 | 283500 | 283500 | 283500 | 283000 | 128 |
| 275 | 20250226 | 141300 | 100919501500 | 283500 | 283000 | 283500 | 283000 | 241 |
| 276 | 20250226 | 141200 | 100851203500 | 283000 | 283500 | 283500 | 283000 | 410 |
| 277 | 20250226 | 141100 | 100735150500 | 283500 | 283500 | 283500 | 283000 | 619 |
| 278 | 20250226 | 141000 | 100559776500 | 283500 | 283000 | 283500 | 283000 | 239 |
| 279 | 20250226 | 140900 | 100492038500 | 283000 | 283500 | 283500 | 283000 | 101 |
| 280 | 20250226 | 140800 | 100463417500 | 283500 | 283500 | 283500 | 283000 | 177 |
| 281 | 20250226 | 140700 | 100413248000 | 283000 | 283500 | 284000 | 283000 | 641 |
| 282 | 20250226 | 140600 | 100231542500 | 284000 | 283500 | 284000 | 283000 | 718 |
| 283 | 20250226 | 140500 | 100027955500 | 283500 | 283500 | 283500 | 283000 | 410 |
| 284 | 20250226 | 140400 | 99911793000 | 283500 | 283000 | 283500 | 283000 | 398 |
| 285 | 20250226 | 140300 | 99799008000 | 283500 | 283500 | 283500 | 283000 | 383 |
| 286 | 20250226 | 140200 | 99690441500 | 283500 | 283000 | 283500 | 283000 | 848 |
| 287 | 20250226 | 140100 | 99450048000 | 283500 | 283000 | 283500 | 283000 | 1182 |
| 288 | 20250226 | 140000 | 99115270500 | 283000 | 283000 | 283500 | 283000 | 113 |
| 289 | 20250226 | 135900 | 99083277500 | 283500 | 283500 | 283500 | 283000 | 251 |
| 290 | 20250226 | 135800 | 99012212500 | 283500 | 283500 | 284000 | 283000 | 352 |
| 291 | 20250226 | 135700 | 98912443500 | 283500 | 283500 | 284000 | 283500 | 920 |
| 292 | 20250226 | 135600 | 98651588500 | 283500 | 284000 | 284000 | 283500 | 318 |
| 293 | 20250226 | 135500 | 98561399500 | 283500 | 283500 | 284000 | 283500 | 293 |
| 294 | 20250226 | 135400 | 98478302000 | 283500 | 284000 | 284500 | 283500 | 1836 |
| 295 | 20250226 | 135300 | 97957121500 | 284500 | 284500 | 285000 | 284000 | 1922 |
| 296 | 20250226 | 135200 | 97410247500 | 284500 | 284500 | 285000 | 284500 | 3162 |
| 297 | 20250226 | 135100 | 96510550500 | 285000 | 285000 | 285000 | 284500 | 874 |
| 298 | 20250226 | 135000 | 96261698000 | 284500 | 284500 | 285000 | 284500 | 1061 |
| 299 | 20250226 | 134900 | 95959564000 | 284500 | 284500 | 285000 | 284500 | 1109 |
| 300 | 20250226 | 134800 | 95643717500 | 285000 | 284500 | 285000 | 284500 | 616 |
| 301 | 20250226 | 134700 | 95468269500 | 285000 | 283500 | 285000 | 283500 | 14243 |
| 302 | 20250226 | 134600 | 91416242500 | 284000 | 284000 | 284000 | 283500 | 687 |
| 303 | 20250226 | 134500 | 91221182000 | 284000 | 283500 | 284000 | 283500 | 421 |
| 304 | 20250226 | 134400 | 91101660000 | 284000 | 284000 | 284000 | 283500 | 839 |
| 305 | 20250226 | 134300 | 90863404500 | 283500 | 283500 | 284000 | 283500 | 612 |
| 306 | 20250226 | 134200 | 90689788000 | 283500 | 283500 | 284000 | 283500 | 349 |
| 307 | 20250226 | 134100 | 90590713000 | 284000 | 284000 | 284000 | 283500 | 1166 |
| 308 | 20250226 | 134000 | 90259775000 | 283500 | 283500 | 284000 | 283500 | 359 |
| 309 | 20250226 | 133900 | 90157865500 | 284000 | 283500 | 284000 | 283500 | 388 |
| 310 | 20250226 | 133800 | 90047743000 | 284000 | 283000 | 284000 | 282500 | 7397 |
| 311 | 20250226 | 133700 | 87951837000 | 282500 | 282500 | 283000 | 282500 | 339 |
| 312 | 20250226 | 133600 | 87855958000 | 282500 | 282500 | 283000 | 282500 | 528 |
| 313 | 20250226 | 133500 | 87706717000 | 283000 | 283000 | 283000 | 282500 | 425 |
| 314 | 20250226 | 133400 | 87586504500 | 283000 | 283000 | 283000 | 282500 | 1169 |
| 315 | 20250226 | 133300 | 87256206500 | 282500 | 283000 | 283000 | 282500 | 195 |
| 316 | 20250226 | 133200 | 87201043500 | 282500 | 283000 | 283000 | 282500 | 809 |
| 317 | 20250226 | 133100 | 86972242500 | 283000 | 282000 | 283000 | 282000 | 768 |
| 318 | 20250226 | 133000 | 86755249000 | 282500 | 282500 | 282500 | 282000 | 1652 |
| 319 | 20250226 | 132900 | 86288566500 | 282000 | 282500 | 282500 | 282000 | 324 |
| 320 | 20250226 | 132800 | 86197121500 | 282000 | 281500 | 282500 | 281500 | 738 |
| 321 | 20250226 | 132700 | 85988884500 | 282000 | 281500 | 282000 | 281500 | 524 |
| 322 | 20250226 | 132600 | 85841126500 | 281500 | 282000 | 282000 | 281500 | 450 |
| 323 | 20250226 | 132500 | 85714375000 | 282000 | 281500 | 282000 | 281500 | 432 |
| 324 | 20250226 | 132400 | 85592601500 | 281500 | 282000 | 282000 | 281500 | 180 |
| 325 | 20250226 | 132300 | 85541861000 | 282000 | 282000 | 282000 | 281500 | 314 |
| 326 | 20250226 | 132200 | 85453356000 | 282000 | 282000 | 282000 | 281500 | 467 |
| 327 | 20250226 | 132100 | 85321743500 | 282000 | 282000 | 282000 | 281500 | 87 |
| 328 | 20250226 | 132000 | 85297226000 | 282000 | 282000 | 282000 | 281500 | 153 |
| 329 | 20250226 | 131900 | 85254104000 | 282000 | 282000 | 282000 | 281500 | 524 |
| 330 | 20250226 | 131800 | 85106353500 | 282000 | 281500 | 282500 | 281500 | 622 |
| 331 | 20250226 | 131700 | 84930942000 | 281500 | 282500 | 282500 | 281500 | 931 |
| 332 | 20250226 | 131600 | 84668405500 | 282500 | 281000 | 282500 | 281000 | 1868 |
| 333 | 20250226 | 131500 | 84142137000 | 281500 | 281000 | 281500 | 281000 | 167 |
| 334 | 20250226 | 131400 | 84095153000 | 281500 | 281000 | 281500 | 281000 | 355 |
| 335 | 20250226 | 131300 | 83995326500 | 281500 | 281500 | 281500 | 281000 | 148 |
| 336 | 20250226 | 131200 | 83953673500 | 281000 | 281500 | 281500 | 281000 | 110 |
| 337 | 20250226 | 131100 | 83922713500 | 281500 | 281500 | 281500 | 281000 | 479 |
| 338 | 20250226 | 131000 | 83788080000 | 281500 | 280500 | 281500 | 280500 | 366 |
| 339 | 20250226 | 130900 | 83685274500 | 281000 | 281500 | 281500 | 280500 | 2158 |
| 340 | 20250226 | 130800 | 83078831000 | 281500 | 281000 | 281500 | 281000 | 90 |
| 341 | 20250226 | 130700 | 83053528000 | 281000 | 281500 | 281500 | 281000 | 237 |
| 342 | 20250226 | 130600 | 82986893500 | 281500 | 281500 | 281500 | 281000 | 258 |
| 343 | 20250226 | 130500 | 82914340500 | 281000 | 281500 | 281500 | 281000 | 123 |
| 344 | 20250226 | 130400 | 82879748500 | 281500 | 281000 | 281500 | 281000 | 109 |
| 345 | 20250226 | 130300 | 82849083000 | 281500 | 281500 | 281500 | 281000 | 561 |
| 346 | 20250226 | 130200 | 82691261500 | 281000 | 281000 | 281500 | 281000 | 324 |
| 347 | 20250226 | 130100 | 82600089000 | 281000 | 280500 | 281500 | 280500 | 965 |
| 348 | 20250226 | 130000 | 82328939500 | 281000 | 281000 | 281500 | 280500 | 313 |
| 349 | 20250226 | 125900 | 82241009500 | 281000 | 281000 | 281500 | 280500 | 1531 |
| 350 | 20250226 | 125800 | 81810738000 | 281500 | 281500 | 281500 | 281000 | 182 |
| 351 | 20250226 | 125700 | 81759566000 | 281000 | 282000 | 282500 | 281000 | 1658 |
| 352 | 20250226 | 125600 | 81292659500 | 282000 | 281000 | 283000 | 281000 | 17325 |
| 353 | 20250226 | 125500 | 76409859000 | 281000 | 281500 | 281500 | 281000 | 271 |
| 354 | 20250226 | 125400 | 76333628000 | 281500 | 281500 | 281500 | 281000 | 690 |
| 355 | 20250226 | 125300 | 76139399500 | 281000 | 280500 | 281500 | 280500 | 1817 |
| 356 | 20250226 | 125200 | 75628860500 | 280500 | 280000 | 281000 | 280000 | 1594 |
| 357 | 20250226 | 125100 | 75181728500 | 280000 | 280000 | 280500 | 280000 | 132 |
| 358 | 20250226 | 125000 | 75144727500 | 280500 | 280000 | 280500 | 280000 | 340 |
| 359 | 20250226 | 124900 | 75049373500 | 280000 | 280000 | 280500 | 280000 | 212 |
| 360 | 20250226 | 124800 | 74989941000 | 280000 | 280000 | 280500 | 280000 | 129 |
| 361 | 20250226 | 124700 | 74953774500 | 280000 | 280500 | 280500 | 280000 | 145 |
| 362 | 20250226 | 124600 | 74913124000 | 280500 | 280500 | 280500 | 280000 | 207 |
| 363 | 20250226 | 124500 | 74855152500 | 280000 | 280000 | 280500 | 280000 | 236 |
| 364 | 20250226 | 124400 | 74789028000 | 280500 | 280000 | 280500 | 280000 | 124 |
| 365 | 20250226 | 124300 | 74754273500 | 280500 | 280500 | 280500 | 280000 | 179 |
| 366 | 20250226 | 124200 | 74704074000 | 280000 | 280500 | 280500 | 280000 | 334 |
| 367 | 20250226 | 124100 | 74610388500 | 280500 | 280500 | 280500 | 280000 | 481 |
| 368 | 20250226 | 124000 | 74475477000 | 280500 | 280500 | 280500 | 280000 | 175 |
| 369 | 20250226 | 123900 | 74426423500 | 280000 | 280500 | 280500 | 280000 | 321 |
| 370 | 20250226 | 123800 | 74336464000 | 280000 | 280000 | 280500 | 279500 | 913 |
| 371 | 20250226 | 123700 | 74080738000 | 280000 | 280000 | 280000 | 279500 | 212 |
| 372 | 20250226 | 123600 | 74021384000 | 280000 | 280000 | 280000 | 280000 | 866 |
| 373 | 20250226 | 123500 | 73778904000 | 280000 | 280000 | 280000 | 279500 | 183 |
| 374 | 20250226 | 123400 | 73727665000 | 280000 | 280000 | 280000 | 279500 | 104 |
| 375 | 20250226 | 123300 | 73698551500 | 280000 | 280000 | 280000 | 279500 | 112 |
| 376 | 20250226 | 123200 | 73667201000 | 279500 | 279500 | 280000 | 279000 | 491 |
| 377 | 20250226 | 123100 | 73529978500 | 279000 | 279500 | 279500 | 279000 | 388 |
| 378 | 20250226 | 123000 | 73421650500 | 279500 | 278500 | 279500 | 278500 | 1387 |
| 379 | 20250226 | 122900 | 73034568000 | 279000 | 279000 | 279000 | 278500 | 82 |
| 380 | 20250226 | 122800 | 73011701000 | 279000 | 279000 | 279000 | 278500 | 242 |
| 381 | 20250226 | 122700 | 72944224500 | 279000 | 278500 | 279000 | 278500 | 221 |
| 382 | 20250226 | 122600 | 72882587500 | 278500 | 278500 | 279000 | 278500 | 588 |
| 383 | 20250226 | 122500 | 72718791500 | 279000 | 279000 | 279000 | 278500 | 209 |
| 384 | 20250226 | 122400 | 72660491500 | 279000 | 279000 | 279000 | 278500 | 391 |
| 385 | 20250226 | 122300 | 72551489000 | 278500 | 279000 | 279000 | 278500 | 116 |
| 386 | 20250226 | 122200 | 72519127000 | 279000 | 279000 | 279000 | 278500 | 475 |
| 387 | 20250226 | 122100 | 72386608000 | 279000 | 279000 | 279000 | 278500 | 54 |
| 388 | 20250226 | 122000 | 72371556500 | 279000 | 278500 | 279000 | 278500 | 69 |
| 389 | 20250226 | 121900 | 72352327500 | 278500 | 279000 | 279000 | 278500 | 57 |
| 390 | 20250226 | 121800 | 72336437500 | 279000 | 279000 | 279000 | 278500 | 519 |
| 391 | 20250226 | 121700 | 72191647500 | 279000 | 280000 | 280000 | 279000 | 929 |
| 392 | 20250226 | 121600 | 71932076000 | 280000 | 280000 | 280000 | 279500 | 179 |
| 393 | 20250226 | 121500 | 71881978000 | 279500 | 279500 | 280000 | 279000 | 1970 |
| 394 | 20250226 | 121400 | 71331211500 | 279000 | 279500 | 279500 | 279000 | 350 |
| 395 | 20250226 | 121300 | 71233450000 | 279500 | 278500 | 279500 | 278500 | 1172 |
| 396 | 20250226 | 121200 | 70906409000 | 279000 | 279000 | 279000 | 278500 | 183 |
| 397 | 20250226 | 121100 | 70855415000 | 279000 | 278500 | 279000 | 278500 | 156 |
| 398 | 20250226 | 121000 | 70811913000 | 279000 | 279000 | 279000 | 278500 | 311 |
| 399 | 20250226 | 120900 | 70725268500 | 278500 | 279000 | 279000 | 278500 | 132 |
| 400 | 20250226 | 120800 | 70688469000 | 278500 | 278500 | 279000 | 278500 | 160 |
| 401 | 20250226 | 120700 | 70643862500 | 279000 | 279000 | 279000 | 278500 | 59 |
| 402 | 20250226 | 120600 | 70627421000 | 278500 | 278500 | 279000 | 278500 | 223 |
| 403 | 20250226 | 120500 | 70565259500 | 278500 | 278500 | 279000 | 278500 | 150 |
| 404 | 20250226 | 120400 | 70523478000 | 278500 | 278500 | 279000 | 278500 | 72 |
| 405 | 20250226 | 120300 | 70503421000 | 279000 | 279000 | 279000 | 278500 | 239 |
| 406 | 20250226 | 120200 | 70436823500 | 278500 | 279500 | 279500 | 278500 | 976 |
| 407 | 20250226 | 120100 | 70164524500 | 279000 | 279500 | 279500 | 279000 | 100 |
| 408 | 20250226 | 120000 | 70136617000 | 279500 | 279000 | 279500 | 279000 | 202 |
| 409 | 20250226 | 115900 | 70080245000 | 279000 | 279500 | 279500 | 279000 | 207 |
| 410 | 20250226 | 115800 | 70022438500 | 279500 | 279000 | 279500 | 279000 | 178 |
| 411 | 20250226 | 115700 | 69972704000 | 279000 | 279000 | 279500 | 279000 | 158 |
| 412 | 20250226 | 115600 | 69928568000 | 279000 | 279000 | 279500 | 279000 | 248 |
| 413 | 20250226 | 115500 | 69859357000 | 279500 | 279000 | 279500 | 279000 | 153 |
| 414 | 20250226 | 115400 | 69816637000 | 279500 | 279500 | 279500 | 279000 | 233 |
| 415 | 20250226 | 115300 | 69751550000 | 279000 | 279000 | 279500 | 279000 | 72 |
| 416 | 20250226 | 115200 | 69731441000 | 279000 | 279000 | 279500 | 279000 | 331 |
| 417 | 20250226 | 115100 | 69639068500 | 279000 | 279000 | 279500 | 279000 | 77 |
| 418 | 20250226 | 115000 | 69617569000 | 279500 | 279000 | 279500 | 279000 | 612 |
| 419 | 20250226 | 114900 | 69446788500 | 279000 | 279500 | 279500 | 279000 | 454 |
| 420 | 20250226 | 114800 | 69320079500 | 279000 | 279500 | 279500 | 279000 | 368 |
| 421 | 20250226 | 114700 | 69217313500 | 279500 | 279000 | 279500 | 279000 | 182 |
| 422 | 20250226 | 114600 | 69166487500 | 279000 | 279000 | 279500 | 279000 | 111 |
| 423 | 20250226 | 114500 | 69135481000 | 279000 | 279500 | 279500 | 279000 | 138 |
| 424 | 20250226 | 114400 | 69096958500 | 279500 | 279500 | 279500 | 279000 | 177 |
| 425 | 20250226 | 114300 | 69047497500 | 279500 | 279500 | 279500 | 279000 | 196 |
| 426 | 20250226 | 114200 | 68992745000 | 279500 | 279500 | 279500 | 279000 | 151 |
| 427 | 20250226 | 114100 | 68950550500 | 279500 | 279500 | 279500 | 279000 | 223 |
| 428 | 20250226 | 114000 | 68888295000 | 279500 | 279000 | 279500 | 279000 | 148 |
| 429 | 20250226 | 113900 | 68846961000 | 279000 | 279500 | 279500 | 279000 | 140 |
| 430 | 20250226 | 113800 | 68807844500 | 279500 | 279500 | 279500 | 279000 | 116 |
| 431 | 20250226 | 113700 | 68775431500 | 279500 | 279500 | 279500 | 279000 | 298 |
| 432 | 20250226 | 113600 | 68692154500 | 279500 | 279500 | 279500 | 279000 | 232 |
| 433 | 20250226 | 113500 | 68627362500 | 279500 | 279500 | 279500 | 279000 | 265 |
| 434 | 20250226 | 113400 | 68553314000 | 279500 | 279000 | 279500 | 279000 | 486 |
| 435 | 20250226 | 113300 | 68417554500 | 279000 | 279000 | 279000 | 278500 | 579 |
| 436 | 20250226 | 113200 | 68256019000 | 279000 | 279000 | 279000 | 278500 | 183 |
| 437 | 20250226 | 113100 | 68204992500 | 278500 | 279000 | 279000 | 278500 | 596 |
| 438 | 20250226 | 113000 | 68038820000 | 278500 | 278500 | 279000 | 278500 | 146 |
| 439 | 20250226 | 112900 | 67998119500 | 278500 | 279000 | 279000 | 278500 | 167 |
| 440 | 20250226 | 112800 | 67951552500 | 279000 | 278500 | 279000 | 278500 | 135 |
| 441 | 20250226 | 112700 | 67913917000 | 279000 | 279000 | 279000 | 278500 | 282 |
| 442 | 20250226 | 112600 | 67835326500 | 278500 | 279000 | 279000 | 278500 | 92 |
| 443 | 20250226 | 112500 | 67809670000 | 279000 | 278500 | 279000 | 278500 | 135 |
| 444 | 20250226 | 112400 | 67772035500 | 279000 | 278500 | 279000 | 278500 | 94 |
| 445 | 20250226 | 112300 | 67745824000 | 279000 | 279000 | 279000 | 278000 | 1261 |
| 446 | 20250226 | 112200 | 67395010000 | 278500 | 278500 | 279000 | 278000 | 645 |
| 447 | 20250226 | 112100 | 67215378500 | 278500 | 278500 | 279000 | 278000 | 505 |
| 448 | 20250226 | 112000 | 67074804000 | 279000 | 279000 | 279000 | 278000 | 2200 |
| 449 | 20250226 | 111900 | 66462153500 | 279000 | 279000 | 279000 | 278500 | 41 |
| 450 | 20250226 | 111800 | 66450722000 | 279000 | 278500 | 279000 | 278500 | 184 |
| 451 | 20250226 | 111700 | 66399415000 | 278500 | 278500 | 279000 | 278500 | 71 |
| 452 | 20250226 | 111600 | 66379616500 | 279000 | 279500 | 279500 | 278500 | 187 |
| 453 | 20250226 | 111500 | 66327476500 | 279000 | 279000 | 279500 | 278500 | 832 |
| 454 | 20250226 | 111400 | 66095312000 | 279000 | 279500 | 279500 | 279000 | 180 |
| 455 | 20250226 | 111300 | 66045043500 | 279000 | 278500 | 279000 | 278500 | 905 |
| 456 | 20250226 | 111200 | 65792641000 | 279000 | 279000 | 279000 | 278500 | 60 |
| 457 | 20250226 | 111100 | 65775913500 | 278500 | 278500 | 279000 | 278500 | 160 |
| 458 | 20250226 | 111000 | 65731322500 | 278500 | 279500 | 279500 | 278500 | 686 |
| 459 | 20250226 | 110900 | 65539918500 | 279500 | 279000 | 279500 | 279000 | 156 |
| 460 | 20250226 | 110800 | 65496374000 | 279000 | 278500 | 279000 | 278500 | 166 |
| 461 | 20250226 | 110700 | 65450092500 | 278500 | 279000 | 279500 | 278500 | 255 |
| 462 | 20250226 | 110600 | 65378944000 | 279000 | 279000 | 279500 | 278500 | 341 |
| 463 | 20250226 | 110500 | 65283796500 | 279000 | 279000 | 279500 | 278500 | 2208 |
| 464 | 20250226 | 110400 | 64667783000 | 278500 | 279000 | 279000 | 278500 | 346 |
| 465 | 20250226 | 110300 | 64571324500 | 279000 | 279000 | 279000 | 278500 | 262 |
| 466 | 20250226 | 110200 | 64498252500 | 278500 | 279000 | 279000 | 278500 | 181 |
| 467 | 20250226 | 110100 | 64447806500 | 279000 | 279000 | 279000 | 278500 | 134 |
| 468 | 20250226 | 110000 | 64410441500 | 279000 | 279000 | 279000 | 278500 | 144 |
| 469 | 20250226 | 105900 | 64370278000 | 279000 | 279000 | 279000 | 278500 | 270 |
| 470 | 20250226 | 105800 | 64294985000 | 279000 | 278500 | 279000 | 278000 | 626 |
| 471 | 20250226 | 105700 | 64120610000 | 278500 | 278500 | 278500 | 278000 | 362 |
| 472 | 20250226 | 105600 | 64019851000 | 278500 | 278500 | 278500 | 278000 | 198 |
| 473 | 20250226 | 105500 | 63964730000 | 278500 | 278500 | 278500 | 278000 | 117 |
| 474 | 20250226 | 105400 | 63932156500 | 278000 | 278500 | 278500 | 278000 | 775 |
| 475 | 20250226 | 105300 | 63716483500 | 278500 | 278000 | 278500 | 278000 | 497 |
| 476 | 20250226 | 105200 | 63578088000 | 278000 | 278500 | 278500 | 278000 | 139 |
| 477 | 20250226 | 105100 | 63539394000 | 278500 | 278500 | 279000 | 278000 | 1249 |
| 478 | 20250226 | 105000 | 63191632000 | 279000 | 278500 | 279000 | 278500 | 1150 |
| 479 | 20250226 | 104900 | 62871351000 | 279000 | 278500 | 279000 | 278500 | 98 |
| 480 | 20250226 | 104800 | 62844037500 | 279000 | 278500 | 279000 | 278500 | 135 |
| 481 | 20250226 | 104700 | 62806399000 | 278500 | 279500 | 279500 | 278500 | 1657 |
| 482 | 20250226 | 104600 | 62344088000 | 279000 | 279500 | 279500 | 279000 | 251 |
| 483 | 20250226 | 104500 | 62273991000 | 279000 | 279000 | 279500 | 279000 | 183 |
| 484 | 20250226 | 104400 | 62222876500 | 279500 | 279500 | 279500 | 279000 | 358 |
| 485 | 20250226 | 104300 | 62122926000 | 279000 | 279500 | 279500 | 279000 | 87 |
| 486 | 20250226 | 104200 | 62098638000 | 279500 | 279500 | 279500 | 279000 | 182 |
| 487 | 20250226 | 104100 | 62047803500 | 279500 | 279500 | 279500 | 279000 | 406 |
| 488 | 20250226 | 104000 | 61934328000 | 279500 | 279000 | 280000 | 279000 | 478 |
| 489 | 20250226 | 103900 | 61800725000 | 279500 | 278500 | 279500 | 278500 | 888 |
| 490 | 20250226 | 103800 | 61552959500 | 278500 | 279000 | 279000 | 278500 | 402 |
| 491 | 20250226 | 103700 | 61440952000 | 279000 | 279000 | 279500 | 279000 | 1568 |
| 492 | 20250226 | 103600 | 61003457000 | 279000 | 279500 | 279500 | 279000 | 188 |
| 493 | 20250226 | 103500 | 60950966000 | 279500 | 279500 | 279500 | 279000 | 137 |
| 494 | 20250226 | 103400 | 60912678500 | 279500 | 279500 | 280000 | 279500 | 399 |
| 495 | 20250226 | 103300 | 60801128500 | 279500 | 279500 | 279500 | 279000 | 548 |
| 496 | 20250226 | 103200 | 60647964500 | 279500 | 279500 | 280000 | 279500 | 231 |
| 497 | 20250226 | 103100 | 60583391500 | 279500 | 279500 | 280000 | 279500 | 1138 |
| 498 | 20250226 | 103000 | 60265295500 | 279500 | 280000 | 280500 | 279500 | 825 |
| 499 | 20250226 | 102900 | 60034321500 | 280500 | 280000 | 280500 | 280000 | 287 |
| 500 | 20250226 | 102800 | 59953918000 | 280500 | 280000 | 280500 | 280000 | 254 |
| 501 | 20250226 | 102700 | 59882706000 | 280000 | 280000 | 280500 | 280000 | 168 |
| 502 | 20250226 | 102600 | 59835630000 | 280000 | 280500 | 280500 | 280000 | 853 |
| 503 | 20250226 | 102500 | 59596765500 | 280000 | 280500 | 280500 | 280000 | 98 |
| 504 | 20250226 | 102400 | 59569309500 | 280500 | 280500 | 280500 | 279500 | 541 |
| 505 | 20250226 | 102300 | 59417812000 | 280000 | 280000 | 280500 | 279500 | 387 |
| 506 | 20250226 | 102200 | 59309440000 | 280000 | 280000 | 280500 | 279500 | 798 |
| 507 | 20250226 | 102100 | 59086054500 | 280500 | 280000 | 280500 | 279500 | 375 |
| 508 | 20250226 | 102000 | 58981067500 | 279500 | 280000 | 280000 | 279500 | 378 |
| 509 | 20250226 | 101900 | 58875249000 | 280000 | 279500 | 280000 | 279500 | 239 |
| 510 | 20250226 | 101800 | 58808348500 | 279500 | 280000 | 280000 | 279500 | 339 |
| 511 | 20250226 | 101700 | 58713433500 | 280000 | 279500 | 280000 | 279500 | 314 |
| 512 | 20250226 | 101600 | 58625532000 | 280000 | 280000 | 280000 | 279500 | 331 |
| 513 | 20250226 | 101500 | 58532917000 | 279500 | 280000 | 280000 | 279500 | 626 |
| 514 | 20250226 | 101400 | 58357725000 | 280000 | 279500 | 280500 | 279000 | 734 |
| 515 | 20250226 | 101300 | 58152291500 | 279500 | 279000 | 279500 | 278500 | 804 |
| 516 | 20250226 | 101200 | 57927849000 | 278500 | 279000 | 279000 | 278500 | 205 |
| 517 | 20250226 | 101100 | 57870713500 | 279000 | 278500 | 279000 | 278500 | 249 |
| 518 | 20250226 | 101000 | 57801337500 | 279000 | 279500 | 279500 | 278500 | 1421 |
| 519 | 20250226 | 100900 | 57404963000 | 279500 | 279000 | 279500 | 279000 | 165 |
| 520 | 20250226 | 100800 | 57358879500 | 279500 | 279500 | 279500 | 279000 | 408 |
| 521 | 20250226 | 100700 | 57244940000 | 279500 | 279000 | 279500 | 278500 | 921 |
| 522 | 20250226 | 100600 | 56988067500 | 278500 | 279000 | 280000 | 278500 | 779 |
| 523 | 20250226 | 100500 | 56770498000 | 279000 | 279000 | 279000 | 278500 | 641 |
| 524 | 20250226 | 100400 | 56591679500 | 278500 | 279000 | 279000 | 278500 | 425 |
| 525 | 20250226 | 100300 | 56473128000 | 279000 | 278500 | 279000 | 278500 | 189 |
| 526 | 20250226 | 100200 | 56420461500 | 278500 | 278500 | 279000 | 278000 | 818 |
| 527 | 20250226 | 100100 | 56192609000 | 278500 | 279000 | 279000 | 278500 | 1031 |
| 528 | 20250226 | 100000 | 55905437500 | 278500 | 280000 | 280000 | 278500 | 2048 |
| 529 | 20250226 | 095900 | 55334221000 | 280000 | 279500 | 280000 | 279500 | 1106 |
| 530 | 20250226 | 095800 | 55025044000 | 279500 | 279500 | 280000 | 278500 | 2340 |
| 531 | 20250226 | 095700 | 54371952500 | 279500 | 280500 | 280500 | 279500 | 3029 |
| 532 | 20250226 | 095600 | 53524449500 | 280500 | 280500 | 281000 | 280000 | 1159 |
| 533 | 20250226 | 095500 | 53199343500 | 280000 | 280000 | 280500 | 280000 | 495 |
| 534 | 20250226 | 095400 | 53060634000 | 280000 | 280000 | 280500 | 280000 | 373 |
| 535 | 20250226 | 095300 | 52956156500 | 280000 | 281000 | 281500 | 280000 | 2941 |
| 536 | 20250226 | 095200 | 52131713500 | 281000 | 281500 | 282000 | 281000 | 1034 |
| 537 | 20250226 | 095100 | 51840668000 | 281500 | 282000 | 282500 | 281500 | 508 |
| 538 | 20250226 | 095000 | 51697521500 | 282000 | 282000 | 282500 | 281500 | 1075 |
| 539 | 20250226 | 094900 | 51394243000 | 282000 | 283500 | 284000 | 282000 | 3736 |
| 540 | 20250226 | 094800 | 50336468000 | 283500 | 284000 | 284000 | 283500 | 797 |
| 541 | 20250226 | 094700 | 50110288000 | 283500 | 283500 | 284000 | 283500 | 709 |
| 542 | 20250226 | 094600 | 49909155000 | 283500 | 283500 | 284500 | 283500 | 3230 |
| 543 | 20250226 | 094500 | 48992337000 | 283500 | 284000 | 284000 | 283000 | 4538 |
| 544 | 20250226 | 094400 | 47705232500 | 284000 | 284000 | 284500 | 283500 | 4862 |
| 545 | 20250226 | 094300 | 46324327000 | 284500 | 284000 | 284500 | 283500 | 2624 |
| 546 | 20250226 | 094200 | 45578558500 | 283500 | 284000 | 284500 | 283500 | 4813 |
| 547 | 20250226 | 094100 | 44211314500 | 284000 | 284500 | 285000 | 284000 | 5590 |
| 548 | 20250226 | 094000 | 42621161000 | 284500 | 283500 | 284500 | 283000 | 6630 |
| 549 | 20250226 | 093900 | 40738471500 | 283500 | 281000 | 283500 | 281000 | 13330 |
| 550 | 20250226 | 093800 | 36973812500 | 281000 | 281500 | 281500 | 281000 | 2299 |
| 551 | 20250226 | 093700 | 36327723000 | 281500 | 281000 | 281500 | 281000 | 877 |
| 552 | 20250226 | 093600 | 36080931000 | 281000 | 281000 | 281500 | 280500 | 1222 |
| 553 | 20250226 | 093500 | 35737413500 | 281000 | 281500 | 281500 | 280000 | 1879 |
| 554 | 20250226 | 093400 | 35209349000 | 281500 | 281500 | 281500 | 280000 | 2571 |
| 555 | 20250226 | 093300 | 34486721500 | 281500 | 281000 | 281500 | 280500 | 3006 |
| 556 | 20250226 | 093200 | 33641583500 | 281000 | 280000 | 281000 | 279500 | 3405 |
| 557 | 20250226 | 093100 | 32686994500 | 280000 | 280000 | 280000 | 279500 | 807 |
| 558 | 20250226 | 093000 | 32461093000 | 280000 | 279000 | 280000 | 279000 | 839 |
| 559 | 20250226 | 092900 | 32226564500 | 279500 | 278000 | 279500 | 278000 | 916 |
| 560 | 20250226 | 092800 | 31971456500 | 278000 | 278500 | 278500 | 278000 | 585 |
| 561 | 20250226 | 092700 | 31808630500 | 278500 | 278500 | 279000 | 278000 | 1566 |
| 562 | 20250226 | 092600 | 31372386000 | 278500 | 278000 | 278500 | 278000 | 2545 |
| 563 | 20250226 | 092500 | 30663926000 | 278500 | 278500 | 278500 | 278000 | 2449 |
| 564 | 20250226 | 092400 | 29983001500 | 278500 | 280000 | 280000 | 278500 | 3289 |
| 565 | 20250226 | 092300 | 29065397500 | 279500 | 280000 | 280000 | 279500 | 927 |
| 566 | 20250226 | 092200 | 28806149000 | 280000 | 280000 | 280500 | 280000 | 1429 |
| 567 | 20250226 | 092100 | 28405997000 | 280000 | 280000 | 281000 | 279500 | 9217 |
| 568 | 20250226 | 092000 | 25821525000 | 280000 | 280500 | 280500 | 280000 | 1375 |
| 569 | 20250226 | 091900 | 25436010000 | 280500 | 281500 | 281500 | 280000 | 1970 |
| 570 | 20250226 | 091800 | 24882790000 | 281000 | 281500 | 282000 | 281000 | 5938 |
| 571 | 20250226 | 091700 | 23209442500 | 282000 | 281500 | 282000 | 281000 | 2736 |
| 572 | 20250226 | 091600 | 22439007500 | 281500 | 279500 | 281500 | 279500 | 7151 |
| 573 | 20250226 | 091500 | 20432097500 | 279500 | 278500 | 280000 | 278500 | 2089 |
| 574 | 20250226 | 091400 | 19848260000 | 279000 | 280000 | 280000 | 278500 | 2048 |
| 575 | 20250226 | 091300 | 19276515000 | 280000 | 280000 | 280500 | 279000 | 3527 |
| 576 | 20250226 | 091200 | 18289458500 | 280000 | 280000 | 280500 | 279500 | 7424 |
| 577 | 20250226 | 091100 | 16209988000 | 280000 | 278500 | 280000 | 278500 | 7708 |
| 578 | 20250226 | 091000 | 14056535500 | 278500 | 278500 | 279000 | 278000 | 3986 |
| 579 | 20250226 | 090900 | 12946741500 | 278500 | 278000 | 278500 | 277500 | 3704 |
| 580 | 20250226 | 090800 | 11916534000 | 277500 | 277000 | 278000 | 277000 | 1386 |
| 581 | 20250226 | 090700 | 11531796000 | 277500 | 277000 | 278500 | 276500 | 10804 |
| 582 | 20250226 | 090600 | 8533686000 | 277000 | 276500 | 277000 | 276000 | 1907 |
| 583 | 20250226 | 090500 | 8006024000 | 276500 | 275500 | 277000 | 275000 | 3640 |
| 584 | 20250226 | 090400 | 7001378000 | 275500 | 275000 | 275500 | 274500 | 1708 |
| 585 | 20250226 | 090300 | 6531670500 | 275000 | 274500 | 275000 | 274000 | 1406 |
| 586 | 20250226 | 090200 | 6145541000 | 274000 | 273000 | 274500 | 272500 | 11757 |
| 587 | 20250226 | 090100 | 2930526000 | 273500 | 272000 | 273500 | 272000 | 4723 |
| 588 | 20250226 | 090000 | 1641420500 | 272000 | 272500 | 273500 | 272000 | 6018 |