37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 192000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 3 | 20250227 | 191900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 4 | 20250227 | 191800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 5 | 20250227 | 191700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 6 | 20250227 | 191600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 7 | 20250227 | 191500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 8 | 20250227 | 191400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 9 | 20250227 | 191300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 10 | 20250227 | 191200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 11 | 20250227 | 191100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 12 | 20250227 | 191000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 13 | 20250227 | 190900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 14 | 20250227 | 190800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 15 | 20250227 | 190700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 16 | 20250227 | 190600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 17 | 20250227 | 190500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 18 | 20250227 | 190400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 19 | 20250227 | 190300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 20 | 20250227 | 190200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 21 | 20250227 | 190100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 22 | 20250227 | 190000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 23 | 20250227 | 185900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 24 | 20250227 | 185800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 25 | 20250227 | 185700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 26 | 20250227 | 185600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 27 | 20250227 | 185500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 28 | 20250227 | 185400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 29 | 20250227 | 185300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 30 | 20250227 | 185200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 31 | 20250227 | 185100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 32 | 20250227 | 185000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 33 | 20250227 | 184900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 34 | 20250227 | 184800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 35 | 20250227 | 184700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 36 | 20250227 | 184600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 37 | 20250227 | 184500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 38 | 20250227 | 184400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 39 | 20250227 | 184300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 40 | 20250227 | 184200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 41 | 20250227 | 184100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 42 | 20250227 | 184000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 43 | 20250227 | 183900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 44 | 20250227 | 183800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 45 | 20250227 | 183700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 46 | 20250227 | 183600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 47 | 20250227 | 183500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 48 | 20250227 | 183400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 49 | 20250227 | 183300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 50 | 20250227 | 183200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 51 | 20250227 | 183100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 52 | 20250227 | 183000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 53 | 20250227 | 182900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 54 | 20250227 | 182800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 55 | 20250227 | 182700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 56 | 20250227 | 182600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 57 | 20250227 | 182500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 58 | 20250227 | 182400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 59 | 20250227 | 182300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 60 | 20250227 | 182200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 61 | 20250227 | 182100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 62 | 20250227 | 182000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 63 | 20250227 | 181900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 64 | 20250227 | 181800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 65 | 20250227 | 181700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 66 | 20250227 | 181600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 67 | 20250227 | 181500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 68 | 20250227 | 181400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 69 | 20250227 | 181300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 70 | 20250227 | 181200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 71 | 20250227 | 181100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 72 | 20250227 | 181000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 73 | 20250227 | 180900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 74 | 20250227 | 180800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 75 | 20250227 | 180700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 76 | 20250227 | 180600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 77 | 20250227 | 180500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 78 | 20250227 | 180400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 79 | 20250227 | 180300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 80 | 20250227 | 180200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 81 | 20250227 | 180100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 82 | 20250227 | 180000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 83 | 20250227 | 175900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 84 | 20250227 | 175800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 85 | 20250227 | 175700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 86 | 20250227 | 175600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 87 | 20250227 | 175500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 88 | 20250227 | 175400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 89 | 20250227 | 175300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 90 | 20250227 | 175200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 91 | 20250227 | 175100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 92 | 20250227 | 175000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 93 | 20250227 | 174900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 94 | 20250227 | 174800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 95 | 20250227 | 174700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 96 | 20250227 | 174600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 97 | 20250227 | 174500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 98 | 20250227 | 174400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 99 | 20250227 | 174300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 100 | 20250227 | 174200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 101 | 20250227 | 174100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 102 | 20250227 | 174000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 103 | 20250227 | 173900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 104 | 20250227 | 173800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 105 | 20250227 | 173700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 106 | 20250227 | 173600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 107 | 20250227 | 173500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 108 | 20250227 | 173400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 109 | 20250227 | 173300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 110 | 20250227 | 173200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 111 | 20250227 | 173100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 112 | 20250227 | 173000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 113 | 20250227 | 172900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 114 | 20250227 | 172800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 115 | 20250227 | 172700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 116 | 20250227 | 172600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 117 | 20250227 | 172500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 118 | 20250227 | 172400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 119 | 20250227 | 172300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 120 | 20250227 | 172200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 121 | 20250227 | 172100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 122 | 20250227 | 172000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 123 | 20250227 | 171900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 124 | 20250227 | 171800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 125 | 20250227 | 171700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 126 | 20250227 | 171600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 127 | 20250227 | 171500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 128 | 20250227 | 171400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 129 | 20250227 | 171300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 130 | 20250227 | 171200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 131 | 20250227 | 171100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 132 | 20250227 | 171000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 133 | 20250227 | 170900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 134 | 20250227 | 170800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 135 | 20250227 | 170700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 136 | 20250227 | 170600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 137 | 20250227 | 170500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 138 | 20250227 | 170400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 139 | 20250227 | 170300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 140 | 20250227 | 170200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 141 | 20250227 | 170100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 142 | 20250227 | 170000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 143 | 20250227 | 165900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 144 | 20250227 | 165800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 145 | 20250227 | 165700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 146 | 20250227 | 165600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 147 | 20250227 | 165500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 148 | 20250227 | 165400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 149 | 20250227 | 165300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 150 | 20250227 | 165200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 151 | 20250227 | 165100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 152 | 20250227 | 165000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 153 | 20250227 | 164900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 154 | 20250227 | 164800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 155 | 20250227 | 164700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 156 | 20250227 | 164600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 157 | 20250227 | 164500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 158 | 20250227 | 164400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 159 | 20250227 | 164300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 160 | 20250227 | 164200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 161 | 20250227 | 164100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 162 | 20250227 | 164000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 163 | 20250227 | 163900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 164 | 20250227 | 163800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 165 | 20250227 | 163700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 166 | 20250227 | 163600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 167 | 20250227 | 163500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 168 | 20250227 | 163400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 169 | 20250227 | 163300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 170 | 20250227 | 163200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 171 | 20250227 | 163100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 172 | 20250227 | 163000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 173 | 20250227 | 162900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 174 | 20250227 | 162800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 175 | 20250227 | 162700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 176 | 20250227 | 162600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 177 | 20250227 | 162500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 178 | 20250227 | 162400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 179 | 20250227 | 162300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 180 | 20250227 | 162200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 181 | 20250227 | 162100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 182 | 20250227 | 162000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 183 | 20250227 | 161900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 184 | 20250227 | 161800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 185 | 20250227 | 161700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 186 | 20250227 | 161600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 187 | 20250227 | 161500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 188 | 20250227 | 161400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 189 | 20250227 | 161300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 190 | 20250227 | 161200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 191 | 20250227 | 161100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 192 | 20250227 | 161000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 193 | 20250227 | 160900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 194 | 20250227 | 160800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 195 | 20250227 | 160700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 196 | 20250227 | 160600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 197 | 20250227 | 160500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 198 | 20250227 | 160400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 199 | 20250227 | 160300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 200 | 20250227 | 160200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 201 | 20250227 | 160100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 202 | 20250227 | 160000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 203 | 20250227 | 155900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 204 | 20250227 | 155800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 205 | 20250227 | 155700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 206 | 20250227 | 155600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 207 | 20250227 | 155500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 208 | 20250227 | 155400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 209 | 20250227 | 155300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 210 | 20250227 | 155200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 211 | 20250227 | 155100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 212 | 20250227 | 155000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 213 | 20250227 | 154900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 214 | 20250227 | 154800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 215 | 20250227 | 154700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 216 | 20250227 | 154600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 217 | 20250227 | 154500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 218 | 20250227 | 154400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 219 | 20250227 | 154300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 220 | 20250227 | 154200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 221 | 20250227 | 154100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 222 | 20250227 | 154000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 223 | 20250227 | 153900 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 224 | 20250227 | 153800 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 225 | 20250227 | 153700 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 226 | 20250227 | 153600 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 227 | 20250227 | 153500 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 228 | 20250227 | 153400 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 229 | 20250227 | 153300 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 230 | 20250227 | 153200 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 231 | 20250227 | 153100 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 0 |
| 232 | 20250227 | 153000 | 247954660000 | 219000 | 219000 | 219000 | 219000 | 54675 |
| 233 | 20250227 | 152900 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 234 | 20250227 | 152800 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 235 | 20250227 | 152700 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 236 | 20250227 | 152600 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 237 | 20250227 | 152500 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 238 | 20250227 | 152400 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 239 | 20250227 | 152300 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 240 | 20250227 | 152200 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 241 | 20250227 | 152100 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 242 | 20250227 | 152000 | 235980835000 | 218500 | 218500 | 218500 | 218500 | 0 |
| 243 | 20250227 | 151900 | 235980835000 | 218500 | 219000 | 219000 | 218500 | 4549 |
| 244 | 20250227 | 151800 | 234986545500 | 218500 | 218500 | 219000 | 218500 | 7109 |
| 245 | 20250227 | 151700 | 233433065000 | 218500 | 218000 | 219000 | 218000 | 4191 |
| 246 | 20250227 | 151600 | 232517426500 | 218500 | 219000 | 219000 | 218000 | 3297 |
| 247 | 20250227 | 151500 | 231797155000 | 219000 | 219000 | 219000 | 218500 | 2878 |
| 248 | 20250227 | 151400 | 231168140000 | 218500 | 219000 | 219000 | 218500 | 3155 |
| 249 | 20250227 | 151300 | 230478623000 | 219000 | 218500 | 219000 | 218000 | 3238 |
| 250 | 20250227 | 151200 | 229770998500 | 218000 | 218500 | 219000 | 218000 | 5637 |
| 251 | 20250227 | 151100 | 228539803500 | 218500 | 219000 | 219000 | 218500 | 3193 |
| 252 | 20250227 | 151000 | 227841929000 | 219000 | 219000 | 219000 | 218500 | 3752 |
| 253 | 20250227 | 150900 | 227021934500 | 218500 | 218500 | 219000 | 218500 | 4995 |
| 254 | 20250227 | 150800 | 225929054000 | 218500 | 219000 | 219000 | 218000 | 5117 |
| 255 | 20250227 | 150700 | 224810963000 | 218500 | 219000 | 219000 | 218500 | 12392 |
| 256 | 20250227 | 150600 | 222103174000 | 219000 | 218500 | 219000 | 218500 | 2209 |
| 257 | 20250227 | 150500 | 221620330500 | 218500 | 219000 | 219000 | 218500 | 2595 |
| 258 | 20250227 | 150400 | 221053121500 | 219000 | 219000 | 219000 | 218500 | 784 |
| 259 | 20250227 | 150300 | 220881624500 | 219000 | 218500 | 219000 | 218500 | 1128 |
| 260 | 20250227 | 150200 | 220634993500 | 218500 | 219000 | 219000 | 218500 | 1175 |
| 261 | 20250227 | 150100 | 220378120000 | 218500 | 218500 | 219000 | 218500 | 2154 |
| 262 | 20250227 | 150000 | 219907360500 | 218500 | 219000 | 219000 | 218500 | 6382 |
| 263 | 20250227 | 145900 | 218512375000 | 218500 | 219500 | 219500 | 218500 | 7908 |
| 264 | 20250227 | 145800 | 216780591500 | 219000 | 219000 | 219500 | 219000 | 6155 |
| 265 | 20250227 | 145700 | 215432517500 | 219000 | 219000 | 219500 | 219000 | 1269 |
| 266 | 20250227 | 145600 | 215154472500 | 219000 | 219500 | 219500 | 219000 | 807 |
| 267 | 20250227 | 145500 | 214977600500 | 219000 | 219000 | 219500 | 219000 | 1000 |
| 268 | 20250227 | 145400 | 214758389000 | 219000 | 219000 | 219500 | 219000 | 1797 |
| 269 | 20250227 | 145300 | 214364449500 | 219000 | 219500 | 219500 | 219000 | 1025 |
| 270 | 20250227 | 145200 | 214139832500 | 219500 | 219000 | 219500 | 219000 | 1275 |
| 271 | 20250227 | 145100 | 213860452000 | 219000 | 219500 | 219500 | 219000 | 1091 |
| 272 | 20250227 | 145000 | 213621302000 | 219000 | 219500 | 219500 | 219000 | 991 |
| 273 | 20250227 | 144900 | 213404082000 | 219000 | 219500 | 219500 | 219000 | 995 |
| 274 | 20250227 | 144800 | 213185898500 | 219500 | 219500 | 219500 | 219000 | 1231 |
| 275 | 20250227 | 144700 | 212916136500 | 219500 | 219500 | 219500 | 219000 | 789 |
| 276 | 20250227 | 144600 | 212743079000 | 219500 | 218500 | 219500 | 218500 | 7667 |
| 277 | 20250227 | 144500 | 211063840000 | 219000 | 218500 | 219000 | 218500 | 1269 |
| 278 | 20250227 | 144400 | 210786259000 | 219000 | 219000 | 219000 | 218500 | 1226 |
| 279 | 20250227 | 144300 | 210518174000 | 218500 | 219000 | 219000 | 218500 | 664 |
| 280 | 20250227 | 144200 | 210372942500 | 219000 | 218500 | 219000 | 218500 | 627 |
| 281 | 20250227 | 144100 | 210235832500 | 219000 | 218500 | 219000 | 218500 | 2278 |
| 282 | 20250227 | 144000 | 209737346000 | 218500 | 218500 | 219000 | 218500 | 1193 |
| 283 | 20250227 | 143900 | 209476489500 | 218500 | 218500 | 219000 | 218500 | 1752 |
| 284 | 20250227 | 143800 | 209093403500 | 219000 | 219500 | 219500 | 218500 | 4959 |
| 285 | 20250227 | 143700 | 208007533500 | 219500 | 219000 | 219500 | 219000 | 1427 |
| 286 | 20250227 | 143600 | 207694761500 | 219000 | 219000 | 219500 | 219000 | 2720 |
| 287 | 20250227 | 143500 | 207098913500 | 219000 | 219500 | 219500 | 219000 | 1669 |
| 288 | 20250227 | 143400 | 206733267000 | 219000 | 219000 | 219500 | 219000 | 897 |
| 289 | 20250227 | 143300 | 206536676500 | 219000 | 219000 | 219500 | 219000 | 741 |
| 290 | 20250227 | 143200 | 206374224000 | 219000 | 219500 | 219500 | 219000 | 584 |
| 291 | 20250227 | 143100 | 206246218000 | 219000 | 219000 | 219500 | 219000 | 1605 |
| 292 | 20250227 | 143000 | 205894553500 | 219000 | 219000 | 219500 | 219000 | 1202 |
| 293 | 20250227 | 142900 | 205631089500 | 219500 | 219000 | 219500 | 219000 | 864 |
| 294 | 20250227 | 142800 | 205441689500 | 219000 | 219500 | 219500 | 219000 | 572 |
| 295 | 20250227 | 142700 | 205316307500 | 219500 | 219000 | 219500 | 218500 | 3448 |
| 296 | 20250227 | 142600 | 204560620500 | 218500 | 219000 | 219000 | 218500 | 4166 |
| 297 | 20250227 | 142500 | 203649321500 | 218500 | 218500 | 219000 | 218500 | 805 |
| 298 | 20250227 | 142400 | 203473372000 | 218500 | 218500 | 219000 | 218500 | 1640 |
| 299 | 20250227 | 142300 | 203114954000 | 219000 | 219000 | 219500 | 218000 | 32406 |
| 300 | 20250227 | 142200 | 196024225000 | 219500 | 219000 | 219500 | 219000 | 825 |
| 301 | 20250227 | 142100 | 195843358500 | 219000 | 219500 | 220000 | 219000 | 4085 |
| 302 | 20250227 | 142000 | 194946991000 | 220000 | 219500 | 220000 | 219500 | 1076 |
| 303 | 20250227 | 141900 | 194710648000 | 219500 | 219500 | 220000 | 219500 | 1532 |
| 304 | 20250227 | 141800 | 194374275000 | 219500 | 219500 | 220000 | 219500 | 1013 |
| 305 | 20250227 | 141700 | 194151860500 | 219500 | 219500 | 220000 | 219500 | 2800 |
| 306 | 20250227 | 141600 | 193537190000 | 219500 | 219500 | 220000 | 219500 | 747 |
| 307 | 20250227 | 141500 | 193373131000 | 220000 | 219000 | 220000 | 219000 | 1534 |
| 308 | 20250227 | 141400 | 193036191000 | 219500 | 219000 | 219500 | 219000 | 1376 |
| 309 | 20250227 | 141300 | 192734324000 | 219500 | 219500 | 220000 | 219000 | 2741 |
| 310 | 20250227 | 141200 | 192132890500 | 219500 | 220000 | 220000 | 219000 | 2361 |
| 311 | 20250227 | 141100 | 191614554000 | 219500 | 219500 | 220000 | 219500 | 4087 |
| 312 | 20250227 | 141000 | 190717380000 | 219500 | 220000 | 220000 | 219500 | 6405 |
| 313 | 20250227 | 140900 | 189311242000 | 220000 | 220000 | 220500 | 219500 | 6163 |
| 314 | 20250227 | 140800 | 187955388500 | 220000 | 220000 | 220500 | 220000 | 1124 |
| 315 | 20250227 | 140700 | 187707971000 | 220500 | 220000 | 220500 | 220000 | 1492 |
| 316 | 20250227 | 140600 | 187379549500 | 220500 | 220000 | 220500 | 220000 | 1012 |
| 317 | 20250227 | 140500 | 187156767000 | 220500 | 220000 | 220500 | 220000 | 486 |
| 318 | 20250227 | 140400 | 187049740000 | 220500 | 220000 | 220500 | 220000 | 989 |
| 319 | 20250227 | 140300 | 186832024000 | 220500 | 220000 | 220500 | 220000 | 771 |
| 320 | 20250227 | 140200 | 186662268500 | 220500 | 220500 | 220500 | 220000 | 868 |
| 321 | 20250227 | 140100 | 186471039500 | 220500 | 220000 | 220500 | 220000 | 494 |
| 322 | 20250227 | 140000 | 186362199000 | 220000 | 220000 | 220500 | 220000 | 552 |
| 323 | 20250227 | 135900 | 186240701000 | 220000 | 220000 | 220500 | 220000 | 726 |
| 324 | 20250227 | 135800 | 186080842000 | 220000 | 220000 | 220500 | 219500 | 8915 |
| 325 | 20250227 | 135700 | 184118856500 | 220000 | 219500 | 220000 | 219500 | 2057 |
| 326 | 20250227 | 135600 | 183666867500 | 219500 | 219500 | 220000 | 219500 | 589 |
| 327 | 20250227 | 135500 | 183537441000 | 220000 | 219500 | 220000 | 219500 | 2577 |
| 328 | 20250227 | 135400 | 182970891000 | 219500 | 220000 | 220000 | 219500 | 6397 |
| 329 | 20250227 | 135300 | 181566682000 | 219500 | 219500 | 220000 | 219500 | 2028 |
| 330 | 20250227 | 135200 | 181121459500 | 219500 | 219500 | 220000 | 219500 | 1968 |
| 331 | 20250227 | 135100 | 180689429500 | 219500 | 219500 | 220000 | 219500 | 2157 |
| 332 | 20250227 | 135000 | 180215900000 | 220000 | 219500 | 220000 | 219500 | 928 |
| 333 | 20250227 | 134900 | 180012117000 | 219500 | 219500 | 220000 | 219500 | 1106 |
| 334 | 20250227 | 134800 | 179769269000 | 219500 | 219500 | 220000 | 219500 | 1338 |
| 335 | 20250227 | 134700 | 179475449000 | 219500 | 219500 | 220000 | 219500 | 3447 |
| 336 | 20250227 | 134600 | 178718738500 | 219500 | 220000 | 220000 | 219500 | 1472 |
| 337 | 20250227 | 134500 | 178395426500 | 219500 | 219500 | 220000 | 219500 | 1522 |
| 338 | 20250227 | 134400 | 178061262500 | 219500 | 220000 | 220000 | 219500 | 1903 |
| 339 | 20250227 | 134300 | 177643448500 | 219500 | 220000 | 220000 | 219500 | 4448 |
| 340 | 20250227 | 134200 | 176667013500 | 219500 | 220000 | 220000 | 219500 | 1141 |
| 341 | 20250227 | 134100 | 176416412500 | 219500 | 219500 | 220000 | 219500 | 1221 |
| 342 | 20250227 | 134000 | 176148245500 | 219500 | 220000 | 220000 | 219500 | 3135 |
| 343 | 20250227 | 133900 | 175459906000 | 220000 | 220000 | 220000 | 219500 | 897 |
| 344 | 20250227 | 133800 | 175262793500 | 219500 | 219500 | 220000 | 219500 | 1649 |
| 345 | 20250227 | 133700 | 174900557500 | 220000 | 220000 | 220000 | 219500 | 2228 |
| 346 | 20250227 | 133600 | 174411247000 | 219500 | 220000 | 220000 | 219500 | 1685 |
| 347 | 20250227 | 133500 | 174040961000 | 219500 | 220000 | 220500 | 219500 | 4938 |
| 348 | 20250227 | 133400 | 172954764000 | 220000 | 220500 | 220500 | 220000 | 1299 |
| 349 | 20250227 | 133300 | 172668785000 | 220500 | 220500 | 220500 | 219500 | 19518 |
| 350 | 20250227 | 133200 | 168374347500 | 220000 | 220000 | 220500 | 220000 | 1305 |
| 351 | 20250227 | 133100 | 168087085500 | 220000 | 220500 | 220500 | 220000 | 1875 |
| 352 | 20250227 | 133000 | 167674364000 | 220000 | 220500 | 220500 | 220000 | 1406 |
| 353 | 20250227 | 132900 | 167364899000 | 220000 | 220500 | 220500 | 220000 | 910 |
| 354 | 20250227 | 132800 | 167164522000 | 220500 | 220500 | 220500 | 220000 | 1483 |
| 355 | 20250227 | 132700 | 166837930000 | 220000 | 219500 | 220500 | 219500 | 9232 |
| 356 | 20250227 | 132600 | 164806565000 | 219500 | 220000 | 220500 | 219500 | 15452 |
| 357 | 20250227 | 132500 | 161409617500 | 220000 | 220000 | 220500 | 220000 | 16135 |
| 358 | 20250227 | 132400 | 157859723500 | 220500 | 220000 | 220500 | 220000 | 4832 |
| 359 | 20250227 | 132300 | 156796562000 | 220500 | 220500 | 221000 | 220000 | 12357 |
| 360 | 20250227 | 132200 | 154073216500 | 220500 | 220500 | 221000 | 220500 | 7542 |
| 361 | 20250227 | 132100 | 152409884500 | 221000 | 221000 | 221500 | 220500 | 10057 |
| 362 | 20250227 | 132000 | 150187488500 | 221500 | 221000 | 221500 | 221000 | 1267 |
| 363 | 20250227 | 131900 | 149907393500 | 221500 | 221000 | 221500 | 221000 | 1443 |
| 364 | 20250227 | 131800 | 149588372500 | 221500 | 221000 | 221500 | 221000 | 2034 |
| 365 | 20250227 | 131700 | 149138786000 | 221000 | 221000 | 221500 | 221000 | 1531 |
| 366 | 20250227 | 131600 | 148800304500 | 221500 | 221500 | 222000 | 221000 | 6461 |
| 367 | 20250227 | 131500 | 147369254000 | 221500 | 221500 | 222000 | 221500 | 1728 |
| 368 | 20250227 | 131400 | 146986485000 | 221500 | 221500 | 222000 | 221500 | 1495 |
| 369 | 20250227 | 131300 | 146655265000 | 221500 | 221500 | 222000 | 221500 | 919 |
| 370 | 20250227 | 131200 | 146451655000 | 222000 | 221500 | 222000 | 221500 | 1190 |
| 371 | 20250227 | 131100 | 146187976000 | 221500 | 221500 | 222000 | 221500 | 1188 |
| 372 | 20250227 | 131000 | 145924785500 | 221500 | 221500 | 222000 | 221500 | 7827 |
| 373 | 20250227 | 130900 | 144191069000 | 221500 | 221500 | 222000 | 221500 | 2550 |
| 374 | 20250227 | 130800 | 143626149500 | 221500 | 221500 | 222000 | 221500 | 3095 |
| 375 | 20250227 | 130700 | 142940585500 | 221500 | 221500 | 222000 | 221500 | 1700 |
| 376 | 20250227 | 130600 | 142563962500 | 221500 | 222000 | 222500 | 221500 | 16081 |
| 377 | 20250227 | 130500 | 138996474000 | 222000 | 222000 | 222500 | 222000 | 1849 |
| 378 | 20250227 | 130400 | 138585919000 | 222000 | 222500 | 222500 | 222000 | 1073 |
| 379 | 20250227 | 130300 | 138347545000 | 222000 | 222000 | 222500 | 222000 | 1059 |
| 380 | 20250227 | 130200 | 138112349000 | 222000 | 222000 | 222500 | 222000 | 1705 |
| 381 | 20250227 | 130100 | 137733382000 | 222500 | 223000 | 223000 | 222000 | 19340 |
| 382 | 20250227 | 130000 | 133430203000 | 223000 | 223000 | 223500 | 223000 | 9836 |
| 383 | 20250227 | 125900 | 131236675000 | 223500 | 223000 | 223500 | 223000 | 513 |
| 384 | 20250227 | 125800 | 131122196000 | 223000 | 223500 | 223500 | 223000 | 1061 |
| 385 | 20250227 | 125700 | 130885361000 | 223000 | 223000 | 223500 | 223000 | 681 |
| 386 | 20250227 | 125600 | 130733370500 | 223500 | 223000 | 223500 | 223000 | 591 |
| 387 | 20250227 | 125500 | 130601533500 | 223500 | 223000 | 223500 | 223000 | 912 |
| 388 | 20250227 | 125400 | 130397779500 | 223000 | 223000 | 223500 | 223000 | 423 |
| 389 | 20250227 | 125300 | 130303421000 | 223000 | 223000 | 223500 | 223000 | 476 |
| 390 | 20250227 | 125200 | 130197199500 | 223500 | 223000 | 223500 | 223000 | 376 |
| 391 | 20250227 | 125100 | 130113315000 | 223500 | 223500 | 223500 | 223000 | 309 |
| 392 | 20250227 | 125000 | 130044336500 | 223000 | 223500 | 223500 | 223000 | 386 |
| 393 | 20250227 | 124900 | 129958191500 | 223000 | 223500 | 223500 | 223000 | 298 |
| 394 | 20250227 | 124800 | 129891692000 | 223000 | 223000 | 223500 | 223000 | 291 |
| 395 | 20250227 | 124700 | 129826748000 | 223000 | 223000 | 223500 | 223000 | 305 |
| 396 | 20250227 | 124600 | 129758687500 | 223000 | 223500 | 223500 | 223000 | 753 |
| 397 | 20250227 | 124500 | 129590744500 | 223500 | 223500 | 223500 | 223000 | 196 |
| 398 | 20250227 | 124400 | 129546972500 | 223000 | 223000 | 223500 | 223000 | 376 |
| 399 | 20250227 | 124300 | 129463016000 | 223000 | 223000 | 223500 | 223000 | 4822 |
| 400 | 20250227 | 124200 | 128387660500 | 223000 | 223000 | 223500 | 223000 | 3503 |
| 401 | 20250227 | 124100 | 127606463000 | 223500 | 223500 | 223500 | 223000 | 4094 |
| 402 | 20250227 | 124000 | 126693433500 | 223000 | 223000 | 223500 | 223000 | 2526 |
| 403 | 20250227 | 123900 | 126129942500 | 223500 | 223000 | 223500 | 223000 | 697 |
| 404 | 20250227 | 123800 | 125974417500 | 223000 | 223000 | 223500 | 223000 | 298 |
| 405 | 20250227 | 123700 | 125907920500 | 223000 | 223500 | 223500 | 223000 | 1323 |
| 406 | 20250227 | 123600 | 125612595500 | 223500 | 223000 | 223500 | 223000 | 620 |
| 407 | 20250227 | 123500 | 125474216500 | 223000 | 223000 | 223500 | 223000 | 753 |
| 408 | 20250227 | 123400 | 125306121500 | 223000 | 223500 | 223500 | 223000 | 244 |
| 409 | 20250227 | 123300 | 125251671500 | 223500 | 223500 | 223500 | 223000 | 535 |
| 410 | 20250227 | 123200 | 125132280000 | 223500 | 223000 | 223500 | 223000 | 570 |
| 411 | 20250227 | 123100 | 125005104500 | 223500 | 223000 | 223500 | 223000 | 306 |
| 412 | 20250227 | 123000 | 124936826000 | 223500 | 223000 | 223500 | 223000 | 295 |
| 413 | 20250227 | 122900 | 124870992500 | 223500 | 223000 | 223500 | 223000 | 327 |
| 414 | 20250227 | 122800 | 124797955000 | 223500 | 224000 | 224000 | 223000 | 11184 |
| 415 | 20250227 | 122700 | 122298490000 | 223500 | 223500 | 224000 | 223500 | 367 |
| 416 | 20250227 | 122600 | 122216403000 | 224000 | 223500 | 224000 | 223500 | 846 |
| 417 | 20250227 | 122500 | 122027270000 | 223500 | 224000 | 224000 | 223500 | 569 |
| 418 | 20250227 | 122400 | 121900061000 | 223500 | 223500 | 224000 | 223500 | 589 |
| 419 | 20250227 | 122300 | 121768340500 | 224000 | 223500 | 224000 | 223500 | 2026 |
| 420 | 20250227 | 122200 | 121315505000 | 223500 | 223500 | 224000 | 223500 | 575 |
| 421 | 20250227 | 122100 | 121186911000 | 223500 | 223500 | 224000 | 223500 | 1061 |
| 422 | 20250227 | 122000 | 120949721500 | 223500 | 223500 | 224000 | 223500 | 731 |
| 423 | 20250227 | 121900 | 120786113500 | 224000 | 223500 | 224000 | 223500 | 435 |
| 424 | 20250227 | 121800 | 120688840500 | 223500 | 223500 | 224000 | 223500 | 744 |
| 425 | 20250227 | 121700 | 120522426500 | 224000 | 223500 | 224000 | 223500 | 318 |
| 426 | 20250227 | 121600 | 120451312500 | 223500 | 223500 | 224000 | 223500 | 244 |
| 427 | 20250227 | 121500 | 120396718000 | 223500 | 223500 | 224000 | 223500 | 460 |
| 428 | 20250227 | 121400 | 120293876500 | 223500 | 224000 | 224000 | 223500 | 644 |
| 429 | 20250227 | 121300 | 120149770000 | 224000 | 223500 | 224000 | 223500 | 335 |
| 430 | 20250227 | 121200 | 120074827500 | 223500 | 223500 | 224000 | 223500 | 325 |
| 431 | 20250227 | 121100 | 120002120000 | 223500 | 223500 | 224000 | 223500 | 1288 |
| 432 | 20250227 | 121000 | 119714156000 | 223500 | 224000 | 224000 | 223500 | 475 |
| 433 | 20250227 | 120900 | 119607876500 | 224000 | 224000 | 224000 | 223500 | 515 |
| 434 | 20250227 | 120800 | 119492674500 | 224000 | 223500 | 224000 | 223500 | 865 |
| 435 | 20250227 | 120700 | 119299186500 | 223500 | 224000 | 224000 | 223500 | 783 |
| 436 | 20250227 | 120600 | 119123932000 | 224000 | 224000 | 224000 | 223500 | 475 |
| 437 | 20250227 | 120500 | 119017593000 | 224000 | 223500 | 224000 | 223500 | 395 |
| 438 | 20250227 | 120400 | 118929170000 | 223500 | 224000 | 224000 | 223500 | 305 |
| 439 | 20250227 | 120300 | 118860898500 | 223500 | 224000 | 224000 | 223500 | 479 |
| 440 | 20250227 | 120200 | 118753698500 | 224000 | 223500 | 224000 | 223500 | 300 |
| 441 | 20250227 | 120100 | 118686561500 | 224000 | 224000 | 224000 | 223500 | 288 |
| 442 | 20250227 | 120000 | 118622147000 | 223500 | 223500 | 224000 | 223500 | 689 |
| 443 | 20250227 | 115900 | 118468097000 | 224000 | 223500 | 224000 | 223500 | 342 |
| 444 | 20250227 | 115800 | 118391591000 | 224000 | 223500 | 224000 | 223500 | 347 |
| 445 | 20250227 | 115700 | 118313970000 | 223500 | 223500 | 224000 | 223500 | 514 |
| 446 | 20250227 | 115600 | 118199036000 | 223500 | 223500 | 224000 | 223500 | 169 |
| 447 | 20250227 | 115500 | 118161229500 | 223500 | 223500 | 224000 | 223500 | 352 |
| 448 | 20250227 | 115400 | 118082491000 | 224000 | 223500 | 224000 | 223500 | 782 |
| 449 | 20250227 | 115300 | 117907674500 | 224000 | 223500 | 224000 | 223500 | 1107 |
| 450 | 20250227 | 115200 | 117660089000 | 223500 | 223500 | 224000 | 223500 | 1299 |
| 451 | 20250227 | 115100 | 117369541000 | 223500 | 223500 | 224000 | 223500 | 838 |
| 452 | 20250227 | 115000 | 117182223500 | 224000 | 223500 | 224000 | 223500 | 417 |
| 453 | 20250227 | 114900 | 117088990500 | 223500 | 224000 | 224000 | 223500 | 276 |
| 454 | 20250227 | 114800 | 117027245500 | 224000 | 223500 | 224000 | 223500 | 1012 |
| 455 | 20250227 | 114700 | 116800926500 | 224000 | 224000 | 224000 | 223500 | 492 |
| 456 | 20250227 | 114600 | 116690758500 | 224000 | 223500 | 224000 | 223500 | 541 |
| 457 | 20250227 | 114500 | 116569765000 | 223500 | 224000 | 224000 | 223500 | 1173 |
| 458 | 20250227 | 114400 | 116307062500 | 224000 | 223500 | 224000 | 223500 | 403 |
| 459 | 20250227 | 114300 | 116216955500 | 224000 | 223500 | 224000 | 223500 | 838 |
| 460 | 20250227 | 114200 | 116029300500 | 224000 | 224000 | 224000 | 223500 | 1247 |
| 461 | 20250227 | 114100 | 115750227000 | 224000 | 223500 | 224000 | 223500 | 1308 |
| 462 | 20250227 | 114000 | 115457284000 | 223500 | 223500 | 224000 | 223500 | 3410 |
| 463 | 20250227 | 113900 | 114694600500 | 223500 | 224000 | 224000 | 223500 | 269 |
| 464 | 20250227 | 113800 | 114634411000 | 224000 | 223500 | 224000 | 223500 | 368 |
| 465 | 20250227 | 113700 | 114552105500 | 224000 | 224000 | 224000 | 223500 | 483 |
| 466 | 20250227 | 113600 | 114444057500 | 224000 | 223500 | 224000 | 223500 | 344 |
| 467 | 20250227 | 113500 | 114367103000 | 224000 | 223500 | 224000 | 223500 | 469 |
| 468 | 20250227 | 113400 | 114262137500 | 223500 | 224000 | 224000 | 223500 | 472 |
| 469 | 20250227 | 113300 | 114156566500 | 224000 | 224000 | 224000 | 223500 | 165 |
| 470 | 20250227 | 113200 | 114119638500 | 223500 | 224000 | 224500 | 223500 | 801 |
| 471 | 20250227 | 113100 | 113940325000 | 224000 | 224000 | 224500 | 224000 | 758 |
| 472 | 20250227 | 113000 | 113770502500 | 224000 | 224500 | 224500 | 224000 | 746 |
| 473 | 20250227 | 112900 | 113603228000 | 224000 | 224000 | 224500 | 224000 | 656 |
| 474 | 20250227 | 112800 | 113456225000 | 224000 | 224000 | 224500 | 224000 | 1290 |
| 475 | 20250227 | 112700 | 113167137000 | 224500 | 224500 | 224500 | 224000 | 470 |
| 476 | 20250227 | 112600 | 113061809000 | 224000 | 224000 | 224500 | 224000 | 736 |
| 477 | 20250227 | 112500 | 112896838500 | 224000 | 224000 | 224500 | 224000 | 325 |
| 478 | 20250227 | 112400 | 112824007000 | 224000 | 224000 | 224500 | 223500 | 6099 |
| 479 | 20250227 | 112300 | 111457284500 | 223500 | 224000 | 224000 | 223500 | 168 |
| 480 | 20250227 | 112200 | 111419693500 | 224000 | 223500 | 224000 | 223500 | 288 |
| 481 | 20250227 | 112100 | 111355239000 | 223500 | 224000 | 224000 | 223500 | 2957 |
| 482 | 20250227 | 112000 | 110694249000 | 223500 | 223500 | 224000 | 223500 | 365 |
| 483 | 20250227 | 111900 | 110612595000 | 223500 | 224000 | 224000 | 223500 | 618 |
| 484 | 20250227 | 111800 | 110474217500 | 223500 | 224000 | 224000 | 223500 | 1413 |
| 485 | 20250227 | 111700 | 110158064500 | 224500 | 224000 | 224500 | 224000 | 1052 |
| 486 | 20250227 | 111600 | 109922389000 | 224500 | 224500 | 224500 | 224000 | 1894 |
| 487 | 20250227 | 111500 | 109498071000 | 224000 | 224000 | 224500 | 224000 | 1502 |
| 488 | 20250227 | 111400 | 109161580500 | 224000 | 224000 | 224500 | 224000 | 879 |
| 489 | 20250227 | 111300 | 108964630000 | 224500 | 224000 | 224500 | 224000 | 896 |
| 490 | 20250227 | 111200 | 108763872000 | 224000 | 224500 | 224500 | 224000 | 816 |
| 491 | 20250227 | 111100 | 108581052000 | 224500 | 224000 | 224500 | 224000 | 345 |
| 492 | 20250227 | 111000 | 108503698000 | 224000 | 223500 | 224500 | 223500 | 2820 |
| 493 | 20250227 | 110900 | 107871698000 | 224000 | 224000 | 224000 | 223500 | 1503 |
| 494 | 20250227 | 110800 | 107535602000 | 223500 | 224000 | 224000 | 223500 | 2527 |
| 495 | 20250227 | 110700 | 106969964500 | 223500 | 223500 | 224000 | 223500 | 1018 |
| 496 | 20250227 | 110600 | 106742198500 | 224000 | 223500 | 224000 | 223500 | 805 |
| 497 | 20250227 | 110500 | 106562127000 | 224000 | 224000 | 224500 | 223500 | 10387 |
| 498 | 20250227 | 110400 | 104235377000 | 224000 | 224000 | 224500 | 224000 | 6102 |
| 499 | 20250227 | 110300 | 102868497000 | 224000 | 224500 | 224500 | 224000 | 724 |
| 500 | 20250227 | 110200 | 102706102500 | 224000 | 224500 | 224500 | 224000 | 2088 |
| 501 | 20250227 | 110100 | 102238193500 | 224000 | 224500 | 224500 | 224000 | 594 |
| 502 | 20250227 | 110000 | 102105013500 | 224500 | 224500 | 224500 | 224000 | 360 |
| 503 | 20250227 | 105900 | 102024317000 | 224000 | 224000 | 224500 | 224000 | 451 |
| 504 | 20250227 | 105800 | 101923261500 | 224000 | 224500 | 224500 | 224000 | 570 |
| 505 | 20250227 | 105700 | 101795453500 | 224500 | 224000 | 224500 | 224000 | 1040 |
| 506 | 20250227 | 105600 | 101562401000 | 224500 | 224500 | 224500 | 224000 | 334 |
| 507 | 20250227 | 105500 | 101487463000 | 224500 | 224500 | 224500 | 224000 | 219 |
| 508 | 20250227 | 105400 | 101438342500 | 224000 | 224500 | 224500 | 224000 | 1326 |
| 509 | 20250227 | 105300 | 101140758000 | 224500 | 224000 | 224500 | 224000 | 880 |
| 510 | 20250227 | 105200 | 100943235000 | 224500 | 225000 | 225000 | 224000 | 6313 |
| 511 | 20250227 | 105100 | 99526270500 | 224500 | 224500 | 225000 | 224500 | 353 |
| 512 | 20250227 | 105000 | 99447017000 | 224500 | 224500 | 225000 | 224500 | 2462 |
| 513 | 20250227 | 104900 | 98894270500 | 224500 | 224500 | 225000 | 224500 | 823 |
| 514 | 20250227 | 104800 | 98709462000 | 225000 | 224500 | 225000 | 224500 | 1307 |
| 515 | 20250227 | 104700 | 98416008500 | 224500 | 224500 | 225000 | 224500 | 470 |
| 516 | 20250227 | 104600 | 98310480000 | 224500 | 224500 | 225000 | 224500 | 820 |
| 517 | 20250227 | 104500 | 98126293000 | 224500 | 225000 | 225000 | 224500 | 429 |
| 518 | 20250227 | 104400 | 98029947500 | 224500 | 224500 | 225000 | 224500 | 607 |
| 519 | 20250227 | 104300 | 97893665500 | 224500 | 224500 | 225000 | 224500 | 879 |
| 520 | 20250227 | 104200 | 97696226500 | 224500 | 224500 | 225000 | 224500 | 540 |
| 521 | 20250227 | 104100 | 97574967500 | 224500 | 224500 | 225000 | 224500 | 401 |
| 522 | 20250227 | 104000 | 97484911500 | 224500 | 224500 | 225000 | 224500 | 337 |
| 523 | 20250227 | 103900 | 97409195000 | 225000 | 225000 | 225000 | 224500 | 384 |
| 524 | 20250227 | 103800 | 97322979000 | 225000 | 224500 | 225000 | 224500 | 392 |
| 525 | 20250227 | 103700 | 97234906000 | 225000 | 225000 | 225000 | 224500 | 1530 |
| 526 | 20250227 | 103600 | 96891371000 | 225000 | 225000 | 225000 | 224500 | 737 |
| 527 | 20250227 | 103500 | 96725628000 | 224500 | 224500 | 225000 | 224500 | 832 |
| 528 | 20250227 | 103400 | 96538831000 | 225000 | 224500 | 225000 | 224500 | 743 |
| 529 | 20250227 | 103300 | 96371922500 | 225000 | 224500 | 225000 | 224500 | 2082 |
| 530 | 20250227 | 103200 | 95904495500 | 224500 | 225000 | 225000 | 224500 | 1485 |
| 531 | 20250227 | 103100 | 95570471500 | 224500 | 224500 | 225000 | 224000 | 3680 |
| 532 | 20250227 | 103000 | 94744170000 | 224500 | 224000 | 224500 | 224000 | 593 |
| 533 | 20250227 | 102900 | 94611240500 | 224000 | 224000 | 224500 | 224000 | 459 |
| 534 | 20250227 | 102800 | 94508320500 | 224500 | 224500 | 225000 | 224000 | 2189 |
| 535 | 20250227 | 102700 | 94016933000 | 224500 | 225000 | 225000 | 224500 | 983 |
| 536 | 20250227 | 102600 | 93796208500 | 224500 | 224500 | 225000 | 224500 | 1743 |
| 537 | 20250227 | 102500 | 93404864000 | 224500 | 224500 | 225000 | 224500 | 964 |
| 538 | 20250227 | 102400 | 93188426500 | 224500 | 225000 | 225000 | 224500 | 1751 |
| 539 | 20250227 | 102300 | 92795287500 | 224500 | 224500 | 225000 | 224500 | 618 |
| 540 | 20250227 | 102200 | 92656518000 | 224500 | 224500 | 225000 | 224500 | 555 |
| 541 | 20250227 | 102100 | 92531831500 | 224500 | 224500 | 225000 | 224500 | 483 |
| 542 | 20250227 | 102000 | 92423394500 | 224500 | 225000 | 225000 | 224500 | 1141 |
| 543 | 20250227 | 101900 | 92167042000 | 225000 | 224500 | 225000 | 224500 | 744 |
| 544 | 20250227 | 101800 | 91999958500 | 225000 | 225000 | 225000 | 224500 | 1118 |
| 545 | 20250227 | 101700 | 91748953000 | 224500 | 225000 | 225000 | 224500 | 1432 |
| 546 | 20250227 | 101600 | 91427362000 | 224500 | 224500 | 225000 | 224500 | 869 |
| 547 | 20250227 | 101500 | 91232212500 | 224500 | 224500 | 225000 | 224500 | 1767 |
| 548 | 20250227 | 101400 | 90835485500 | 224500 | 225000 | 225000 | 224500 | 579 |
| 549 | 20250227 | 101300 | 90705356500 | 224500 | 224500 | 225000 | 224500 | 644 |
| 550 | 20250227 | 101200 | 90560755500 | 224500 | 224500 | 225000 | 224500 | 942 |
| 551 | 20250227 | 101100 | 90349254500 | 224500 | 225000 | 225000 | 224500 | 6182 |
| 552 | 20250227 | 101000 | 88961341000 | 224500 | 225000 | 225000 | 224500 | 650 |
| 553 | 20250227 | 100900 | 88815181000 | 224500 | 225000 | 225000 | 224500 | 720 |
| 554 | 20250227 | 100800 | 88653485000 | 225000 | 225000 | 225000 | 224500 | 367 |
| 555 | 20250227 | 100700 | 88571042000 | 224500 | 225000 | 225000 | 224500 | 306 |
| 556 | 20250227 | 100600 | 88502316000 | 224500 | 225000 | 225000 | 224500 | 1271 |
| 557 | 20250227 | 100500 | 88216921000 | 224500 | 225000 | 225000 | 224500 | 929 |
| 558 | 20250227 | 100400 | 88008271000 | 225000 | 225000 | 225000 | 224500 | 3419 |
| 559 | 20250227 | 100300 | 87239107500 | 224500 | 224500 | 225000 | 224500 | 406 |
| 560 | 20250227 | 100200 | 87147866500 | 224500 | 224500 | 225000 | 224500 | 823 |
| 561 | 20250227 | 100100 | 86963044000 | 224500 | 225000 | 225000 | 224500 | 834 |
| 562 | 20250227 | 100000 | 86775580000 | 225000 | 224500 | 225000 | 224500 | 881 |
| 563 | 20250227 | 095900 | 86577454000 | 225000 | 224500 | 225000 | 224000 | 737 |
| 564 | 20250227 | 095800 | 86411926500 | 224500 | 225000 | 225000 | 224000 | 6607 |
| 565 | 20250227 | 095700 | 84928977500 | 224500 | 224500 | 225000 | 224500 | 7455 |
| 566 | 20250227 | 095600 | 83254805000 | 225000 | 224500 | 225000 | 224500 | 1302 |
| 567 | 20250227 | 095500 | 82962441500 | 224500 | 225500 | 225500 | 224500 | 14938 |
| 568 | 20250227 | 095400 | 79602194500 | 225500 | 225000 | 225500 | 225000 | 1457 |
| 569 | 20250227 | 095300 | 79274053000 | 225000 | 225000 | 225500 | 225000 | 684 |
| 570 | 20250227 | 095200 | 79120095000 | 225000 | 225000 | 225500 | 225000 | 1373 |
| 571 | 20250227 | 095100 | 78810763000 | 225500 | 225000 | 225500 | 225000 | 1253 |
| 572 | 20250227 | 095000 | 78528790000 | 225000 | 225500 | 225500 | 225000 | 3516 |
| 573 | 20250227 | 094900 | 77737562000 | 225000 | 225500 | 225500 | 225000 | 1269 |
| 574 | 20250227 | 094800 | 77451808500 | 225500 | 225500 | 225500 | 225000 | 1195 |
| 575 | 20250227 | 094700 | 77182904500 | 225500 | 225000 | 225500 | 225000 | 846 |
| 576 | 20250227 | 094600 | 76992391000 | 225000 | 225500 | 225500 | 225000 | 692 |
| 577 | 20250227 | 094500 | 76836671000 | 225500 | 225000 | 225500 | 225000 | 450 |
| 578 | 20250227 | 094400 | 76735363000 | 225000 | 225000 | 225500 | 225000 | 1517 |
| 579 | 20250227 | 094300 | 76393642500 | 225000 | 225500 | 226000 | 225000 | 3943 |
| 580 | 20250227 | 094200 | 75505997500 | 225500 | 225500 | 226000 | 225500 | 2353 |
| 581 | 20250227 | 094100 | 74975367000 | 226000 | 225500 | 226000 | 225500 | 974 |
| 582 | 20250227 | 094000 | 74755670500 | 225500 | 226000 | 226000 | 225500 | 765 |
| 583 | 20250227 | 093900 | 74583132500 | 226000 | 226000 | 226500 | 225500 | 4255 |
| 584 | 20250227 | 093800 | 73621537500 | 226500 | 226500 | 226500 | 226000 | 515 |
| 585 | 20250227 | 093700 | 73505093500 | 226500 | 226500 | 226500 | 226000 | 2516 |
| 586 | 20250227 | 093600 | 72936008000 | 226500 | 227000 | 227000 | 226500 | 3613 |
| 587 | 20250227 | 093500 | 72117586500 | 226500 | 227000 | 227500 | 226500 | 3036 |
| 588 | 20250227 | 093400 | 71428332500 | 227500 | 227000 | 227500 | 226500 | 6895 |
| 589 | 20250227 | 093300 | 69863181000 | 226500 | 226500 | 227000 | 226000 | 9635 |
| 590 | 20250227 | 093200 | 67677932500 | 226500 | 226000 | 226500 | 225500 | 7287 |
| 591 | 20250227 | 093100 | 66028768500 | 226000 | 226000 | 226500 | 225500 | 2942 |
| 592 | 20250227 | 093000 | 65363960500 | 226000 | 225500 | 226000 | 225000 | 3463 |
| 593 | 20250227 | 092900 | 64582135500 | 225500 | 226000 | 226000 | 225000 | 4259 |
| 594 | 20250227 | 092800 | 63621334000 | 226000 | 225500 | 226000 | 225000 | 4383 |
| 595 | 20250227 | 092700 | 62632190000 | 225500 | 225500 | 225500 | 225000 | 2489 |
| 596 | 20250227 | 092600 | 62071088500 | 225500 | 225000 | 225500 | 225000 | 395 |
| 597 | 20250227 | 092500 | 61982054000 | 225000 | 225000 | 225500 | 225000 | 1692 |
| 598 | 20250227 | 092400 | 61600663500 | 225500 | 225500 | 226000 | 225000 | 2349 |
| 599 | 20250227 | 092300 | 61071123500 | 225500 | 225500 | 226000 | 225000 | 3517 |
| 600 | 20250227 | 092200 | 60278127000 | 225500 | 225500 | 225500 | 225000 | 1149 |
| 601 | 20250227 | 092100 | 60019457000 | 225500 | 225500 | 225500 | 225000 | 2178 |
| 602 | 20250227 | 092000 | 59528561500 | 225500 | 225500 | 225500 | 225000 | 1307 |
| 603 | 20250227 | 091900 | 59234087500 | 225500 | 225000 | 225500 | 225000 | 1783 |
| 604 | 20250227 | 091800 | 58832860500 | 225000 | 224500 | 225000 | 224500 | 8047 |
| 605 | 20250227 | 091700 | 57022680500 | 225000 | 225500 | 225500 | 224500 | 6573 |
| 606 | 20250227 | 091600 | 55543620500 | 225500 | 224000 | 225500 | 224000 | 10565 |
| 607 | 20250227 | 091500 | 53170447500 | 224000 | 223500 | 224500 | 223500 | 11113 |
| 608 | 20250227 | 091400 | 50683503000 | 224000 | 225000 | 225000 | 223500 | 22005 |
| 609 | 20250227 | 091300 | 45748904000 | 224500 | 224500 | 225000 | 224500 | 10680 |
| 610 | 20250227 | 091200 | 43350475000 | 224500 | 225000 | 225500 | 224500 | 12647 |
| 611 | 20250227 | 091100 | 40505927000 | 225000 | 226500 | 226500 | 225000 | 22527 |
| 612 | 20250227 | 091000 | 35415266500 | 226500 | 226000 | 226500 | 225500 | 4083 |
| 613 | 20250227 | 090900 | 34491337500 | 226000 | 225500 | 226000 | 225000 | 7129 |
| 614 | 20250227 | 090800 | 32882645000 | 225000 | 225500 | 226000 | 225000 | 15766 |
| 615 | 20250227 | 090700 | 29327962000 | 226000 | 226000 | 227000 | 225500 | 15058 |
| 616 | 20250227 | 090600 | 25920219000 | 226500 | 227000 | 227000 | 226000 | 11419 |
| 617 | 20250227 | 090500 | 23335341500 | 226500 | 227500 | 228000 | 226500 | 16180 |
| 618 | 20250227 | 090400 | 19659933000 | 227500 | 228000 | 228500 | 227000 | 15366 |
| 619 | 20250227 | 090300 | 16162200000 | 228500 | 229500 | 229500 | 228000 | 12415 |
| 620 | 20250227 | 090200 | 13322626500 | 229000 | 229500 | 229500 | 229000 | 7619 |
| 621 | 20250227 | 090100 | 11576960000 | 229500 | 229500 | 230000 | 229000 | 11346 |
| 622 | 20250227 | 090000 | 8974030000 | 229000 | 230500 | 230500 | 229000 | 38523 |