33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 183000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 3973 |
| 3 | 20250226 | 182900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 4 | 20250226 | 182800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 5 | 20250226 | 182700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 6 | 20250226 | 182600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 7 | 20250226 | 182500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 8 | 20250226 | 182400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 9 | 20250226 | 182300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 10 | 20250226 | 182200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 11 | 20250226 | 182100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 12 | 20250226 | 182000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 13 | 20250226 | 181900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 14 | 20250226 | 181800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 15 | 20250226 | 181700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 16 | 20250226 | 181600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 17 | 20250226 | 181500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 18 | 20250226 | 181400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 19 | 20250226 | 181300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 20 | 20250226 | 181200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 21 | 20250226 | 181100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 22 | 20250226 | 181000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 23 | 20250226 | 180900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 24 | 20250226 | 180800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 25 | 20250226 | 180700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 26 | 20250226 | 180600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 27 | 20250226 | 180500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 28 | 20250226 | 180400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 29 | 20250226 | 180300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 30 | 20250226 | 180200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 31 | 20250226 | 180100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 32 | 20250226 | 180000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 3973 |
| 33 | 20250226 | 175900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 34 | 20250226 | 175800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 35 | 20250226 | 175700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 36 | 20250226 | 175600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 37 | 20250226 | 175500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 38 | 20250226 | 175400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 39 | 20250226 | 175300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 40 | 20250226 | 175200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 41 | 20250226 | 175100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 42 | 20250226 | 175000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 43 | 20250226 | 174900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 44 | 20250226 | 174800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 45 | 20250226 | 174700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 46 | 20250226 | 174600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 47 | 20250226 | 174500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 48 | 20250226 | 174400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 49 | 20250226 | 174300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 50 | 20250226 | 174200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 51 | 20250226 | 174100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 52 | 20250226 | 174000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 53 | 20250226 | 173900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 54 | 20250226 | 173800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 55 | 20250226 | 173700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 56 | 20250226 | 173600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 57 | 20250226 | 173500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 58 | 20250226 | 173400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 59 | 20250226 | 173300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 60 | 20250226 | 173200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 61 | 20250226 | 173100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 62 | 20250226 | 173000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 3973 |
| 63 | 20250226 | 172900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 64 | 20250226 | 172800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 65 | 20250226 | 172700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 66 | 20250226 | 172600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 67 | 20250226 | 172500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 68 | 20250226 | 172400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 69 | 20250226 | 172300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 70 | 20250226 | 172200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 71 | 20250226 | 172100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 72 | 20250226 | 172000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 73 | 20250226 | 171900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 74 | 20250226 | 171800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 75 | 20250226 | 171700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 76 | 20250226 | 171600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 77 | 20250226 | 171500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 78 | 20250226 | 171400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 79 | 20250226 | 171300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 80 | 20250226 | 171200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 81 | 20250226 | 171100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 82 | 20250226 | 171000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 83 | 20250226 | 170900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 84 | 20250226 | 170800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 85 | 20250226 | 170700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 86 | 20250226 | 170600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 87 | 20250226 | 170500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 88 | 20250226 | 170400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 89 | 20250226 | 170300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 90 | 20250226 | 170200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 91 | 20250226 | 170100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 92 | 20250226 | 170000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 3973 |
| 93 | 20250226 | 165900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 94 | 20250226 | 165800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 95 | 20250226 | 165700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 96 | 20250226 | 165600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 97 | 20250226 | 165500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 98 | 20250226 | 165400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 99 | 20250226 | 165300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 100 | 20250226 | 165200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 101 | 20250226 | 165100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 102 | 20250226 | 165000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 103 | 20250226 | 164900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 104 | 20250226 | 164800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 105 | 20250226 | 164700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 106 | 20250226 | 164600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 107 | 20250226 | 164500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 108 | 20250226 | 164400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 109 | 20250226 | 164300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 110 | 20250226 | 164200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 111 | 20250226 | 164100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 112 | 20250226 | 164000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 113 | 20250226 | 163900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 114 | 20250226 | 163800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 115 | 20250226 | 163700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 116 | 20250226 | 163600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 117 | 20250226 | 163500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 118 | 20250226 | 163400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 119 | 20250226 | 163300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 120 | 20250226 | 163200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 121 | 20250226 | 163100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 122 | 20250226 | 163000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 3973 |
| 123 | 20250226 | 162900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 124 | 20250226 | 162800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 125 | 20250226 | 162700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 126 | 20250226 | 162600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 127 | 20250226 | 162500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 128 | 20250226 | 162400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 129 | 20250226 | 162300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 130 | 20250226 | 162200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 131 | 20250226 | 162100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 132 | 20250226 | 162000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 133 | 20250226 | 161900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 134 | 20250226 | 161800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 135 | 20250226 | 161700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 136 | 20250226 | 161600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 137 | 20250226 | 161500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 138 | 20250226 | 161400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 139 | 20250226 | 161300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 140 | 20250226 | 161200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 141 | 20250226 | 161100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 142 | 20250226 | 161000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 143 | 20250226 | 160900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 144 | 20250226 | 160800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 145 | 20250226 | 160700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 146 | 20250226 | 160600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 147 | 20250226 | 160500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 148 | 20250226 | 160400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 149 | 20250226 | 160300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 150 | 20250226 | 160200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 151 | 20250226 | 160100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 152 | 20250226 | 160000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 3973 |
| 153 | 20250226 | 155900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 154 | 20250226 | 155800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 155 | 20250226 | 155700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 156 | 20250226 | 155600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 157 | 20250226 | 155500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 158 | 20250226 | 155400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 159 | 20250226 | 155300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 160 | 20250226 | 155200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 161 | 20250226 | 155100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 162 | 20250226 | 155000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 163 | 20250226 | 154900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 164 | 20250226 | 154800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 165 | 20250226 | 154700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 166 | 20250226 | 154600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 167 | 20250226 | 154500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 168 | 20250226 | 154400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 169 | 20250226 | 154300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 170 | 20250226 | 154200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 171 | 20250226 | 154100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 172 | 20250226 | 154000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 173 | 20250226 | 153900 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 174 | 20250226 | 153800 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 175 | 20250226 | 153700 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 176 | 20250226 | 153600 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 177 | 20250226 | 153500 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 178 | 20250226 | 153400 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 179 | 20250226 | 153300 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 180 | 20250226 | 153200 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 181 | 20250226 | 153100 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 0 |
| 182 | 20250226 | 153000 | 57044323500 | 367500 | 367500 | 367500 | 367500 | 7946 |
| 183 | 20250226 | 152900 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 184 | 20250226 | 152800 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 185 | 20250226 | 152700 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 186 | 20250226 | 152600 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 187 | 20250226 | 152500 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 188 | 20250226 | 152400 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 189 | 20250226 | 152300 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 190 | 20250226 | 152200 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 191 | 20250226 | 152100 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 192 | 20250226 | 152000 | 55584246000 | 368500 | 368500 | 368500 | 368500 | 0 |
| 193 | 20250226 | 151900 | 55584246000 | 368500 | 369000 | 369000 | 368500 | 307 |
| 194 | 20250226 | 151800 | 55471000500 | 369000 | 369000 | 369000 | 368500 | 130 |
| 195 | 20250226 | 151700 | 55423081500 | 369000 | 369500 | 369500 | 368500 | 537 |
| 196 | 20250226 | 151600 | 55224857500 | 369500 | 369000 | 369500 | 369000 | 140 |
| 197 | 20250226 | 151500 | 55173143000 | 369000 | 369000 | 369500 | 368500 | 528 |
| 198 | 20250226 | 151400 | 54978314500 | 369000 | 368500 | 369000 | 368500 | 168 |
| 199 | 20250226 | 151300 | 54916366000 | 369000 | 369000 | 369000 | 368500 | 190 |
| 200 | 20250226 | 151200 | 54846285000 | 369000 | 369000 | 369000 | 368500 | 117 |
| 201 | 20250226 | 151100 | 54803151000 | 368500 | 369000 | 369000 | 368500 | 237 |
| 202 | 20250226 | 151000 | 54715765000 | 369000 | 368500 | 369000 | 368000 | 126 |
| 203 | 20250226 | 150900 | 54669318000 | 368500 | 368500 | 369000 | 368000 | 219 |
| 204 | 20250226 | 150800 | 54588649000 | 368500 | 368500 | 369000 | 368500 | 211 |
| 205 | 20250226 | 150700 | 54510856000 | 368500 | 368000 | 369000 | 368000 | 197 |
| 206 | 20250226 | 150600 | 54438251000 | 368500 | 368000 | 368500 | 367000 | 410 |
| 207 | 20250226 | 150500 | 54287549500 | 367500 | 367500 | 368000 | 367500 | 217 |
| 208 | 20250226 | 150400 | 54207759500 | 368000 | 368500 | 369000 | 367500 | 315 |
| 209 | 20250226 | 150300 | 54091765500 | 369000 | 368500 | 369000 | 368500 | 269 |
| 210 | 20250226 | 150200 | 53992576500 | 369000 | 368500 | 369000 | 368500 | 234 |
| 211 | 20250226 | 150100 | 53906317500 | 368500 | 369500 | 369500 | 368500 | 638 |
| 212 | 20250226 | 150000 | 53670903500 | 369000 | 369500 | 369500 | 369000 | 146 |
| 213 | 20250226 | 145900 | 53616995500 | 369500 | 369500 | 369500 | 369000 | 246 |
| 214 | 20250226 | 145800 | 53526176000 | 369000 | 369000 | 369500 | 369000 | 392 |
| 215 | 20250226 | 145700 | 53381373000 | 369500 | 369500 | 369500 | 369000 | 193 |
| 216 | 20250226 | 145600 | 53310120500 | 369000 | 369500 | 369500 | 369000 | 231 |
| 217 | 20250226 | 145500 | 53224836500 | 369500 | 369500 | 369500 | 369000 | 177 |
| 218 | 20250226 | 145400 | 53159492500 | 369000 | 369500 | 369500 | 369000 | 241 |
| 219 | 20250226 | 145300 | 53070528000 | 369000 | 369000 | 369500 | 368500 | 576 |
| 220 | 20250226 | 145200 | 52857907000 | 369000 | 369000 | 369000 | 368500 | 187 |
| 221 | 20250226 | 145100 | 52788947500 | 369000 | 369000 | 369000 | 368500 | 172 |
| 222 | 20250226 | 145000 | 52725515500 | 369000 | 369000 | 369500 | 368000 | 190 |
| 223 | 20250226 | 144900 | 52655433000 | 369500 | 368500 | 369500 | 368500 | 226 |
| 224 | 20250226 | 144800 | 52572008000 | 368500 | 369000 | 369500 | 368500 | 283 |
| 225 | 20250226 | 144700 | 52467620000 | 369000 | 369000 | 369000 | 368500 | 306 |
| 226 | 20250226 | 144600 | 52354753500 | 368500 | 369000 | 369500 | 368500 | 455 |
| 227 | 20250226 | 144500 | 52186874500 | 369500 | 369500 | 369500 | 369000 | 333 |
| 228 | 20250226 | 144400 | 52063921000 | 369500 | 369000 | 369500 | 369000 | 105 |
| 229 | 20250226 | 144300 | 52025160500 | 369000 | 369500 | 369500 | 369000 | 202 |
| 230 | 20250226 | 144200 | 51950565500 | 369500 | 369000 | 369500 | 368500 | 266 |
| 231 | 20250226 | 144100 | 51852391000 | 369000 | 368500 | 369500 | 368500 | 274 |
| 232 | 20250226 | 144000 | 51751269500 | 368500 | 369500 | 369500 | 368500 | 220 |
| 233 | 20250226 | 143900 | 51670088500 | 369500 | 369500 | 369500 | 368500 | 414 |
| 234 | 20250226 | 143800 | 51517310000 | 369500 | 369000 | 369500 | 369000 | 155 |
| 235 | 20250226 | 143700 | 51460083500 | 369500 | 369000 | 369500 | 369000 | 126 |
| 236 | 20250226 | 143600 | 51413574000 | 369000 | 368500 | 369500 | 368000 | 278 |
| 237 | 20250226 | 143500 | 51311074500 | 368500 | 368500 | 368500 | 368000 | 228 |
| 238 | 20250226 | 143400 | 51227121500 | 368500 | 369500 | 370000 | 368000 | 456 |
| 239 | 20250226 | 143300 | 51058792000 | 370000 | 369500 | 370000 | 369000 | 227 |
| 240 | 20250226 | 143200 | 50974958000 | 369500 | 369500 | 370000 | 369000 | 214 |
| 241 | 20250226 | 143100 | 50895915000 | 369000 | 369000 | 370000 | 368500 | 199 |
| 242 | 20250226 | 143000 | 50822489500 | 369000 | 368500 | 369000 | 368500 | 285 |
| 243 | 20250226 | 142900 | 50717373500 | 368500 | 368500 | 369500 | 368500 | 371 |
| 244 | 20250226 | 142800 | 50580542500 | 369000 | 368500 | 369000 | 368500 | 221 |
| 245 | 20250226 | 142700 | 50499027500 | 369000 | 370000 | 370000 | 368500 | 710 |
| 246 | 20250226 | 142600 | 50236732500 | 370000 | 370000 | 370000 | 369500 | 211 |
| 247 | 20250226 | 142500 | 50158730000 | 369500 | 370000 | 370500 | 369500 | 944 |
| 248 | 20250226 | 142400 | 49809389000 | 370000 | 369500 | 370500 | 369000 | 348 |
| 249 | 20250226 | 142300 | 49680720000 | 369500 | 368000 | 369500 | 368000 | 638 |
| 250 | 20250226 | 142200 | 49445418000 | 368000 | 367500 | 368500 | 367000 | 432 |
| 251 | 20250226 | 142100 | 49286572000 | 367500 | 367500 | 367500 | 367000 | 150 |
| 252 | 20250226 | 142000 | 49231493500 | 367500 | 368000 | 368000 | 367000 | 622 |
| 253 | 20250226 | 141900 | 49002820500 | 367500 | 367500 | 368000 | 367500 | 138 |
| 254 | 20250226 | 141800 | 48952081500 | 368000 | 368000 | 368000 | 367500 | 308 |
| 255 | 20250226 | 141700 | 48838845500 | 367500 | 367500 | 368000 | 367000 | 176 |
| 256 | 20250226 | 141600 | 48774138000 | 367000 | 367500 | 367500 | 367000 | 203 |
| 257 | 20250226 | 141500 | 48699578500 | 367500 | 367500 | 367500 | 367000 | 259 |
| 258 | 20250226 | 141400 | 48604445500 | 367500 | 367500 | 367500 | 367000 | 144 |
| 259 | 20250226 | 141300 | 48551568500 | 367000 | 367500 | 367500 | 366500 | 160 |
| 260 | 20250226 | 141200 | 48492830500 | 367500 | 366000 | 367500 | 366000 | 205 |
| 261 | 20250226 | 141100 | 48417689000 | 366500 | 366500 | 367000 | 366000 | 241 |
| 262 | 20250226 | 141000 | 48329359500 | 366500 | 366500 | 367000 | 366000 | 301 |
| 263 | 20250226 | 140900 | 48219079000 | 366500 | 367500 | 367500 | 366000 | 392 |
| 264 | 20250226 | 140800 | 48075349500 | 367500 | 367500 | 367500 | 367000 | 181 |
| 265 | 20250226 | 140700 | 48008869000 | 367000 | 367000 | 367500 | 366500 | 267 |
| 266 | 20250226 | 140600 | 47910854500 | 367000 | 366500 | 367000 | 366500 | 333 |
| 267 | 20250226 | 140500 | 47788718500 | 366500 | 367000 | 367000 | 366500 | 162 |
| 268 | 20250226 | 140400 | 47729314000 | 367000 | 366500 | 367000 | 366000 | 259 |
| 269 | 20250226 | 140300 | 47634375500 | 366500 | 366500 | 367000 | 366000 | 208 |
| 270 | 20250226 | 140200 | 47558146500 | 366500 | 367000 | 367000 | 366000 | 136 |
| 271 | 20250226 | 140100 | 47508319000 | 367000 | 366000 | 367000 | 366000 | 234 |
| 272 | 20250226 | 140000 | 47422588000 | 366500 | 366000 | 366500 | 365500 | 337 |
| 273 | 20250226 | 135900 | 47299357000 | 366000 | 365500 | 366500 | 365500 | 229 |
| 274 | 20250226 | 135800 | 47215589000 | 365500 | 364500 | 365500 | 364500 | 180 |
| 275 | 20250226 | 135700 | 47149881000 | 365000 | 364500 | 365500 | 364500 | 188 |
| 276 | 20250226 | 135600 | 47081257000 | 365000 | 365500 | 365500 | 364500 | 134 |
| 277 | 20250226 | 135500 | 47032319500 | 365500 | 365000 | 365500 | 364500 | 193 |
| 278 | 20250226 | 135400 | 46961845500 | 365000 | 364500 | 365500 | 364500 | 167 |
| 279 | 20250226 | 135300 | 46900861000 | 366000 | 365500 | 366000 | 364500 | 489 |
| 280 | 20250226 | 135200 | 46722134000 | 365500 | 365500 | 365500 | 365000 | 196 |
| 281 | 20250226 | 135100 | 46650546000 | 365500 | 364500 | 365500 | 364500 | 167 |
| 282 | 20250226 | 135000 | 46589606500 | 365000 | 364000 | 365000 | 364000 | 202 |
| 283 | 20250226 | 134900 | 46515962500 | 364000 | 365500 | 365500 | 364000 | 114 |
| 284 | 20250226 | 134800 | 46474420000 | 365500 | 365000 | 365500 | 364000 | 263 |
| 285 | 20250226 | 134700 | 46378503500 | 365000 | 363500 | 365000 | 363500 | 257 |
| 286 | 20250226 | 134600 | 46284966500 | 363500 | 363000 | 364000 | 363000 | 327 |
| 287 | 20250226 | 134500 | 46166159000 | 362500 | 363000 | 363000 | 362000 | 121 |
| 288 | 20250226 | 134400 | 46122279000 | 362500 | 362500 | 363000 | 362000 | 450 |
| 289 | 20250226 | 134300 | 45959204000 | 362000 | 363000 | 363500 | 362000 | 561 |
| 290 | 20250226 | 134200 | 45755619500 | 363000 | 363500 | 363500 | 363000 | 232 |
| 291 | 20250226 | 134100 | 45671366500 | 363000 | 363000 | 363500 | 363000 | 119 |
| 292 | 20250226 | 134000 | 45628145000 | 363000 | 363000 | 363500 | 362500 | 412 |
| 293 | 20250226 | 133900 | 45478588500 | 363500 | 363500 | 363500 | 363000 | 141 |
| 294 | 20250226 | 133800 | 45427364500 | 363500 | 362500 | 363500 | 362500 | 248 |
| 295 | 20250226 | 133700 | 45337333000 | 363000 | 363000 | 363000 | 362500 | 196 |
| 296 | 20250226 | 133600 | 45266238500 | 363000 | 361000 | 363000 | 361000 | 557 |
| 297 | 20250226 | 133500 | 45064689000 | 361000 | 361000 | 361500 | 360500 | 302 |
| 298 | 20250226 | 133400 | 44955585000 | 361000 | 361500 | 361500 | 360500 | 911 |
| 299 | 20250226 | 133300 | 44626847000 | 360500 | 362500 | 363000 | 360500 | 598 |
| 300 | 20250226 | 133200 | 44410523000 | 362500 | 363000 | 363000 | 362500 | 164 |
| 301 | 20250226 | 133100 | 44351051500 | 363000 | 362000 | 363000 | 362000 | 291 |
| 302 | 20250226 | 133000 | 44245576000 | 362500 | 363000 | 363500 | 362000 | 471 |
| 303 | 20250226 | 132900 | 44074728000 | 363000 | 364000 | 364000 | 363000 | 233 |
| 304 | 20250226 | 132800 | 43990023500 | 364000 | 364000 | 364500 | 363500 | 173 |
| 305 | 20250226 | 132700 | 43927042500 | 364500 | 364500 | 365500 | 363500 | 412 |
| 306 | 20250226 | 132600 | 43776841000 | 364500 | 365500 | 365500 | 364500 | 391 |
| 307 | 20250226 | 132500 | 43634086000 | 365500 | 365000 | 365500 | 364500 | 233 |
| 308 | 20250226 | 132400 | 43549060000 | 364500 | 365000 | 365500 | 364500 | 271 |
| 309 | 20250226 | 132300 | 43450166500 | 365000 | 365500 | 365500 | 364500 | 330 |
| 310 | 20250226 | 132200 | 43329682500 | 365000 | 363000 | 365500 | 363000 | 514 |
| 311 | 20250226 | 132100 | 43142530000 | 363000 | 363000 | 364000 | 362500 | 549 |
| 312 | 20250226 | 132000 | 42943057500 | 363000 | 365500 | 365500 | 362500 | 2004 |
| 313 | 20250226 | 131900 | 42212700500 | 365500 | 366000 | 366000 | 365000 | 342 |
| 314 | 20250226 | 131800 | 42087710000 | 365500 | 366000 | 366000 | 365500 | 359 |
| 315 | 20250226 | 131700 | 41956455000 | 365500 | 366500 | 366500 | 365500 | 305 |
| 316 | 20250226 | 131600 | 41844847500 | 366500 | 366000 | 366500 | 366000 | 176 |
| 317 | 20250226 | 131500 | 41780418000 | 366500 | 366500 | 366500 | 366000 | 137 |
| 318 | 20250226 | 131400 | 41730263500 | 366500 | 367000 | 367000 | 366000 | 338 |
| 319 | 20250226 | 131300 | 41606349500 | 367000 | 367000 | 367500 | 366500 | 124 |
| 320 | 20250226 | 131200 | 41560877500 | 366500 | 368000 | 368000 | 366500 | 721 |
| 321 | 20250226 | 131100 | 41296234500 | 368000 | 368000 | 368000 | 367500 | 147 |
| 322 | 20250226 | 131000 | 41242193500 | 368000 | 368000 | 368000 | 367500 | 188 |
| 323 | 20250226 | 130900 | 41173032000 | 368000 | 368000 | 368000 | 367500 | 131 |
| 324 | 20250226 | 130800 | 41124869000 | 368000 | 368000 | 368500 | 367500 | 267 |
| 325 | 20250226 | 130700 | 41026585500 | 368000 | 368500 | 368500 | 368000 | 115 |
| 326 | 20250226 | 130600 | 40984243000 | 368500 | 368000 | 368500 | 368000 | 178 |
| 327 | 20250226 | 130500 | 40918701500 | 368500 | 368000 | 368500 | 368000 | 160 |
| 328 | 20250226 | 130400 | 40859787000 | 368000 | 368000 | 368500 | 368000 | 88 |
| 329 | 20250226 | 130300 | 40827385000 | 368500 | 368000 | 368500 | 368000 | 133 |
| 330 | 20250226 | 130200 | 40778410000 | 368000 | 368500 | 368500 | 368000 | 118 |
| 331 | 20250226 | 130100 | 40734972500 | 368500 | 368500 | 368500 | 368000 | 163 |
| 332 | 20250226 | 130000 | 40674956500 | 368500 | 368500 | 368500 | 368000 | 102 |
| 333 | 20250226 | 125900 | 40637400500 | 368500 | 368000 | 368500 | 368000 | 146 |
| 334 | 20250226 | 125800 | 40583638500 | 368500 | 368000 | 368500 | 367500 | 210 |
| 335 | 20250226 | 125700 | 40506352500 | 368000 | 368000 | 368000 | 367500 | 120 |
| 336 | 20250226 | 125600 | 40462217000 | 368000 | 367500 | 368000 | 367500 | 127 |
| 337 | 20250226 | 125500 | 40415520000 | 368000 | 367000 | 368000 | 367000 | 131 |
| 338 | 20250226 | 125400 | 40367379000 | 367500 | 368000 | 368000 | 367000 | 205 |
| 339 | 20250226 | 125300 | 40292060000 | 367500 | 367000 | 368000 | 367000 | 172 |
| 340 | 20250226 | 125200 | 40228837500 | 367500 | 367500 | 367500 | 367000 | 100 |
| 341 | 20250226 | 125100 | 40192094000 | 368000 | 367500 | 368000 | 367000 | 130 |
| 342 | 20250226 | 125000 | 40144331000 | 367500 | 367000 | 367500 | 367000 | 214 |
| 343 | 20250226 | 124900 | 40065693500 | 367000 | 367000 | 368000 | 367000 | 233 |
| 344 | 20250226 | 124800 | 39980098000 | 367000 | 367000 | 367500 | 367000 | 185 |
| 345 | 20250226 | 124700 | 39912181500 | 367500 | 367000 | 367500 | 366500 | 308 |
| 346 | 20250226 | 124600 | 39799123000 | 367000 | 366500 | 367000 | 366500 | 176 |
| 347 | 20250226 | 124500 | 39734595000 | 367000 | 366500 | 367500 | 366500 | 153 |
| 348 | 20250226 | 124400 | 39678462000 | 367500 | 368000 | 368000 | 366500 | 425 |
| 349 | 20250226 | 124300 | 39522401000 | 367500 | 368000 | 368500 | 367500 | 147 |
| 350 | 20250226 | 124200 | 39468309500 | 368000 | 369000 | 369000 | 368000 | 114 |
| 351 | 20250226 | 124100 | 39426290500 | 369000 | 369000 | 369500 | 368000 | 294 |
| 352 | 20250226 | 124000 | 39317973500 | 369000 | 369500 | 369500 | 368500 | 265 |
| 353 | 20250226 | 123900 | 39220206500 | 369500 | 369000 | 369500 | 368500 | 187 |
| 354 | 20250226 | 123800 | 39151196500 | 369000 | 369000 | 369500 | 368500 | 201 |
| 355 | 20250226 | 123700 | 39077056500 | 369500 | 369500 | 369500 | 369000 | 109 |
| 356 | 20250226 | 123600 | 39036819000 | 369000 | 369000 | 369500 | 369000 | 71 |
| 357 | 20250226 | 123500 | 39010615500 | 369000 | 370000 | 370500 | 368500 | 267 |
| 358 | 20250226 | 123400 | 38911939500 | 370000 | 370000 | 370000 | 369500 | 119 |
| 359 | 20250226 | 123300 | 38867936500 | 369500 | 369500 | 370500 | 369000 | 252 |
| 360 | 20250226 | 123200 | 38774821000 | 369000 | 369500 | 369500 | 368500 | 128 |
| 361 | 20250226 | 123100 | 38727561000 | 369000 | 369500 | 369500 | 369000 | 153 |
| 362 | 20250226 | 123000 | 38671064000 | 369500 | 369500 | 369500 | 369000 | 129 |
| 363 | 20250226 | 122900 | 38623410000 | 369500 | 369000 | 369500 | 368500 | 179 |
| 364 | 20250226 | 122800 | 38557353000 | 368500 | 369000 | 369500 | 368500 | 244 |
| 365 | 20250226 | 122700 | 38467335000 | 369000 | 370000 | 370000 | 368500 | 269 |
| 366 | 20250226 | 122600 | 38368046000 | 370000 | 369000 | 370000 | 369000 | 466 |
| 367 | 20250226 | 122500 | 38195947000 | 369000 | 369000 | 369500 | 369000 | 169 |
| 368 | 20250226 | 122400 | 38133552500 | 369000 | 369500 | 369500 | 369000 | 162 |
| 369 | 20250226 | 122300 | 38073725500 | 369500 | 369500 | 369500 | 369000 | 231 |
| 370 | 20250226 | 122200 | 37988410500 | 369000 | 369500 | 369500 | 369000 | 105 |
| 371 | 20250226 | 122100 | 37949651500 | 369500 | 369500 | 369500 | 368500 | 264 |
| 372 | 20250226 | 122000 | 37852219500 | 369000 | 368500 | 369500 | 368500 | 153 |
| 373 | 20250226 | 121900 | 37795779000 | 369000 | 369000 | 369000 | 368500 | 196 |
| 374 | 20250226 | 121800 | 37723465000 | 369500 | 369000 | 370000 | 369000 | 149 |
| 375 | 20250226 | 121700 | 37668430500 | 369000 | 369500 | 369500 | 369000 | 153 |
| 376 | 20250226 | 121600 | 37611907000 | 369500 | 369500 | 369500 | 369000 | 110 |
| 377 | 20250226 | 121500 | 37571291500 | 369000 | 369000 | 369500 | 368500 | 198 |
| 378 | 20250226 | 121400 | 37498208500 | 368500 | 369000 | 369500 | 368500 | 237 |
| 379 | 20250226 | 121300 | 37410732500 | 369000 | 369000 | 369500 | 368500 | 282 |
| 380 | 20250226 | 121200 | 37306683000 | 369000 | 370000 | 370000 | 369000 | 104 |
| 381 | 20250226 | 121100 | 37268245000 | 370000 | 370000 | 370000 | 369500 | 145 |
| 382 | 20250226 | 121000 | 37214649000 | 370000 | 371000 | 371000 | 369500 | 291 |
| 383 | 20250226 | 120900 | 37106994000 | 370000 | 368500 | 372500 | 368500 | 971 |
| 384 | 20250226 | 120800 | 36748281000 | 368500 | 368500 | 369000 | 368500 | 122 |
| 385 | 20250226 | 120700 | 36703308500 | 368500 | 368500 | 369000 | 368500 | 211 |
| 386 | 20250226 | 120600 | 36625507500 | 368500 | 369000 | 369500 | 368500 | 403 |
| 387 | 20250226 | 120500 | 36476914000 | 368500 | 369500 | 369500 | 368500 | 289 |
| 388 | 20250226 | 120400 | 36370254500 | 369500 | 368000 | 369500 | 367500 | 344 |
| 389 | 20250226 | 120300 | 36243515500 | 368000 | 368000 | 369500 | 367500 | 430 |
| 390 | 20250226 | 120200 | 36085237000 | 368000 | 370500 | 371000 | 368000 | 911 |
| 391 | 20250226 | 120100 | 35748797000 | 370500 | 371000 | 371500 | 370500 | 207 |
| 392 | 20250226 | 120000 | 35672010500 | 370500 | 371000 | 371500 | 370500 | 182 |
| 393 | 20250226 | 115900 | 35604495000 | 371500 | 371500 | 371500 | 370500 | 253 |
| 394 | 20250226 | 115800 | 35510535000 | 372000 | 371500 | 372500 | 371500 | 167 |
| 395 | 20250226 | 115700 | 35448428500 | 371500 | 372000 | 372000 | 371000 | 197 |
| 396 | 20250226 | 115600 | 35375240000 | 372000 | 372000 | 372500 | 371500 | 213 |
| 397 | 20250226 | 115500 | 35296055000 | 372000 | 373000 | 373000 | 371500 | 199 |
| 398 | 20250226 | 115400 | 35221988000 | 372500 | 372000 | 372500 | 371500 | 209 |
| 399 | 20250226 | 115300 | 35144196500 | 371500 | 372000 | 372500 | 371500 | 210 |
| 400 | 20250226 | 115200 | 35066095000 | 372000 | 372000 | 372000 | 371500 | 164 |
| 401 | 20250226 | 115100 | 35005119500 | 372000 | 372500 | 373000 | 371500 | 251 |
| 402 | 20250226 | 115000 | 34911769000 | 373000 | 371000 | 373000 | 371000 | 423 |
| 403 | 20250226 | 114900 | 34754402000 | 371500 | 372000 | 372000 | 371000 | 249 |
| 404 | 20250226 | 114800 | 34661883000 | 372000 | 372500 | 372500 | 371500 | 402 |
| 405 | 20250226 | 114700 | 34512401500 | 372500 | 373500 | 373500 | 372000 | 845 |
| 406 | 20250226 | 114600 | 34197566000 | 373500 | 373000 | 374000 | 373000 | 321 |
| 407 | 20250226 | 114500 | 34077691500 | 373500 | 374000 | 374500 | 373000 | 783 |
| 408 | 20250226 | 114400 | 33785119500 | 374500 | 376000 | 376000 | 374000 | 690 |
| 409 | 20250226 | 114300 | 33526297500 | 376000 | 375500 | 377000 | 375500 | 156 |
| 410 | 20250226 | 114200 | 33467642500 | 376000 | 376000 | 377000 | 376000 | 258 |
| 411 | 20250226 | 114100 | 33370589000 | 376000 | 376500 | 377000 | 376000 | 160 |
| 412 | 20250226 | 114000 | 33310377000 | 376000 | 376000 | 377000 | 375500 | 107 |
| 413 | 20250226 | 113900 | 33270108000 | 376000 | 376500 | 376500 | 375500 | 261 |
| 414 | 20250226 | 113800 | 33171933500 | 376000 | 376000 | 376500 | 376000 | 95 |
| 415 | 20250226 | 113700 | 33136190000 | 376000 | 376500 | 376500 | 375500 | 181 |
| 416 | 20250226 | 113600 | 33068112500 | 376000 | 376000 | 377000 | 376000 | 177 |
| 417 | 20250226 | 113500 | 33001509500 | 376000 | 376500 | 376500 | 375500 | 97 |
| 418 | 20250226 | 113400 | 32965007500 | 376000 | 376500 | 377500 | 375500 | 307 |
| 419 | 20250226 | 113300 | 32849441000 | 376500 | 376500 | 377000 | 376000 | 162 |
| 420 | 20250226 | 113200 | 32788445000 | 376000 | 377000 | 377500 | 375500 | 347 |
| 421 | 20250226 | 113100 | 32657780500 | 377000 | 377000 | 377000 | 376500 | 144 |
| 422 | 20250226 | 113000 | 32603516000 | 377000 | 377000 | 377000 | 376000 | 183 |
| 423 | 20250226 | 112900 | 32534629500 | 377000 | 377000 | 377000 | 376000 | 142 |
| 424 | 20250226 | 112800 | 32481200000 | 376000 | 376500 | 377000 | 375500 | 159 |
| 425 | 20250226 | 112700 | 32421383000 | 376000 | 376500 | 376500 | 375500 | 364 |
| 426 | 20250226 | 112600 | 32284498000 | 377000 | 376500 | 377000 | 376000 | 180 |
| 427 | 20250226 | 112500 | 32216709000 | 376500 | 376000 | 377000 | 376000 | 168 |
| 428 | 20250226 | 112400 | 32153470000 | 376500 | 376000 | 377000 | 375500 | 126 |
| 429 | 20250226 | 112300 | 32106074000 | 376500 | 376500 | 376500 | 376000 | 169 |
| 430 | 20250226 | 112200 | 32042471500 | 376000 | 375500 | 376500 | 375500 | 191 |
| 431 | 20250226 | 112100 | 31970689000 | 375500 | 375500 | 376000 | 375000 | 152 |
| 432 | 20250226 | 112000 | 31913636000 | 375500 | 375500 | 375500 | 375000 | 125 |
| 433 | 20250226 | 111900 | 31866733000 | 375500 | 375500 | 375500 | 374500 | 185 |
| 434 | 20250226 | 111800 | 31797367500 | 374500 | 376000 | 376000 | 374500 | 229 |
| 435 | 20250226 | 111700 | 31711480500 | 376000 | 374500 | 376000 | 374500 | 291 |
| 436 | 20250226 | 111600 | 31602265500 | 375500 | 376500 | 376500 | 374500 | 342 |
| 437 | 20250226 | 111500 | 31473984000 | 375000 | 376500 | 376500 | 375000 | 287 |
| 438 | 20250226 | 111400 | 31366155500 | 376500 | 377000 | 377000 | 376000 | 197 |
| 439 | 20250226 | 111300 | 31292037500 | 376500 | 377500 | 377500 | 376000 | 713 |
| 440 | 20250226 | 111200 | 31023705000 | 377500 | 377000 | 377500 | 377000 | 201 |
| 441 | 20250226 | 111100 | 30947865500 | 377000 | 377000 | 377500 | 377000 | 142 |
| 442 | 20250226 | 111000 | 30894303500 | 377000 | 377000 | 377500 | 376500 | 166 |
| 443 | 20250226 | 110900 | 30831741000 | 377500 | 376500 | 377500 | 375500 | 306 |
| 444 | 20250226 | 110800 | 30716573000 | 376500 | 377500 | 377500 | 376500 | 123 |
| 445 | 20250226 | 110700 | 30670203000 | 377000 | 376500 | 377000 | 376500 | 201 |
| 446 | 20250226 | 110600 | 30594485500 | 376500 | 376000 | 377000 | 376000 | 160 |
| 447 | 20250226 | 110500 | 30534262000 | 376500 | 376500 | 376500 | 376000 | 194 |
| 448 | 20250226 | 110400 | 30461278500 | 376500 | 376000 | 377000 | 375500 | 202 |
| 449 | 20250226 | 110300 | 30385343500 | 376000 | 376500 | 377000 | 376000 | 271 |
| 450 | 20250226 | 110200 | 30283355000 | 376500 | 376000 | 376500 | 376000 | 101 |
| 451 | 20250226 | 110100 | 30245336500 | 376000 | 376000 | 376500 | 375500 | 400 |
| 452 | 20250226 | 110000 | 30094957000 | 376000 | 377000 | 377000 | 376000 | 381 |
| 453 | 20250226 | 105900 | 29951583000 | 377500 | 377000 | 377500 | 376500 | 197 |
| 454 | 20250226 | 105800 | 29877351500 | 377000 | 376500 | 377000 | 376500 | 201 |
| 455 | 20250226 | 105700 | 29801618500 | 376500 | 377000 | 377500 | 376500 | 195 |
| 456 | 20250226 | 105600 | 29728130500 | 377000 | 376500 | 377000 | 376500 | 338 |
| 457 | 20250226 | 105500 | 29600818000 | 377000 | 378000 | 378000 | 377000 | 475 |
| 458 | 20250226 | 105400 | 29421575500 | 377500 | 378500 | 379000 | 377500 | 259 |
| 459 | 20250226 | 105300 | 29323630500 | 378000 | 378500 | 379000 | 377500 | 333 |
| 460 | 20250226 | 105200 | 29197713500 | 377500 | 378500 | 378500 | 377500 | 251 |
| 461 | 20250226 | 105100 | 29102837500 | 378500 | 379000 | 379000 | 378500 | 185 |
| 462 | 20250226 | 105000 | 29032795500 | 379000 | 379000 | 379500 | 378500 | 207 |
| 463 | 20250226 | 104900 | 28954351000 | 379500 | 379500 | 379500 | 378500 | 353 |
| 464 | 20250226 | 104800 | 28820543500 | 379000 | 379500 | 380000 | 379000 | 213 |
| 465 | 20250226 | 104700 | 28739743500 | 379000 | 379000 | 379000 | 378500 | 231 |
| 466 | 20250226 | 104600 | 28652227000 | 378500 | 378500 | 379000 | 378000 | 437 |
| 467 | 20250226 | 104500 | 28486940000 | 378500 | 378000 | 378500 | 378000 | 140 |
| 468 | 20250226 | 104400 | 28433972500 | 378000 | 378500 | 378500 | 378000 | 171 |
| 469 | 20250226 | 104300 | 28369276000 | 378000 | 378500 | 378500 | 378000 | 80 |
| 470 | 20250226 | 104200 | 28339008500 | 378000 | 378500 | 379000 | 377500 | 340 |
| 471 | 20250226 | 104100 | 28210423000 | 378000 | 379000 | 379000 | 377500 | 183 |
| 472 | 20250226 | 104000 | 28141170000 | 379000 | 378500 | 379000 | 378000 | 367 |
| 473 | 20250226 | 103900 | 28002218000 | 378500 | 378000 | 379000 | 378000 | 123 |
| 474 | 20250226 | 103800 | 27955681500 | 378000 | 378000 | 378500 | 377500 | 229 |
| 475 | 20250226 | 103700 | 27869107000 | 378000 | 378000 | 378500 | 377500 | 221 |
| 476 | 20250226 | 103600 | 27785585000 | 378000 | 379000 | 379000 | 378000 | 336 |
| 477 | 20250226 | 103500 | 27658387000 | 378500 | 378000 | 378500 | 377500 | 230 |
| 478 | 20250226 | 103400 | 27571393500 | 378000 | 378500 | 378500 | 377000 | 305 |
| 479 | 20250226 | 103300 | 27456233000 | 378500 | 378500 | 379500 | 376500 | 458 |
| 480 | 20250226 | 103200 | 27283120000 | 378500 | 376500 | 379500 | 376000 | 1198 |
| 481 | 20250226 | 103100 | 26831378500 | 376000 | 376500 | 376500 | 376000 | 273 |
| 482 | 20250226 | 103000 | 26728689000 | 376000 | 376000 | 376500 | 375500 | 374 |
| 483 | 20250226 | 102900 | 26588111500 | 375500 | 376000 | 376500 | 375500 | 290 |
| 484 | 20250226 | 102800 | 26479058500 | 375500 | 378500 | 378500 | 375500 | 1342 |
| 485 | 20250226 | 102700 | 25972958000 | 378000 | 378500 | 378500 | 378000 | 163 |
| 486 | 20250226 | 102600 | 25911301000 | 378500 | 378000 | 379000 | 377500 | 396 |
| 487 | 20250226 | 102500 | 25761533500 | 378000 | 380500 | 380500 | 378000 | 707 |
| 488 | 20250226 | 102400 | 25493490000 | 380500 | 380000 | 383000 | 380000 | 516 |
| 489 | 20250226 | 102300 | 25296889000 | 380000 | 380500 | 381000 | 380000 | 322 |
| 490 | 20250226 | 102200 | 25174277500 | 380500 | 380500 | 381000 | 379500 | 611 |
| 491 | 20250226 | 102100 | 24941919000 | 380500 | 382000 | 382500 | 380500 | 369 |
| 492 | 20250226 | 102000 | 24801110000 | 382000 | 383000 | 383000 | 380500 | 1095 |
| 493 | 20250226 | 101900 | 24383179500 | 383000 | 384000 | 384000 | 383000 | 282 |
| 494 | 20250226 | 101800 | 24274996000 | 384000 | 385000 | 385000 | 382500 | 735 |
| 495 | 20250226 | 101700 | 23992812500 | 385000 | 384000 | 385000 | 384000 | 547 |
| 496 | 20250226 | 101600 | 23782431500 | 384000 | 383000 | 385000 | 383000 | 544 |
| 497 | 20250226 | 101500 | 23573588500 | 383500 | 382000 | 383500 | 381500 | 551 |
| 498 | 20250226 | 101400 | 23362751500 | 381500 | 383000 | 383500 | 381500 | 1050 |
| 499 | 20250226 | 101300 | 22961143000 | 383000 | 384000 | 384000 | 381500 | 801 |
| 500 | 20250226 | 101200 | 22654432500 | 384000 | 384500 | 385000 | 383000 | 458 |
| 501 | 20250226 | 101100 | 22478548000 | 384000 | 385000 | 385500 | 383000 | 441 |
| 502 | 20250226 | 101000 | 22309044500 | 384500 | 386000 | 386000 | 384500 | 1103 |
| 503 | 20250226 | 100900 | 21884120500 | 385500 | 382000 | 385500 | 381500 | 5802 |
| 504 | 20250226 | 100800 | 19657113500 | 382000 | 381000 | 382000 | 381000 | 666 |
| 505 | 20250226 | 100700 | 19403018000 | 381500 | 381500 | 382000 | 381000 | 204 |
| 506 | 20250226 | 100600 | 19325197500 | 382000 | 381500 | 382000 | 380000 | 577 |
| 507 | 20250226 | 100500 | 19105137000 | 380500 | 381500 | 382000 | 379000 | 3098 |
| 508 | 20250226 | 100400 | 17924146000 | 381500 | 381000 | 381500 | 380500 | 1136 |
| 509 | 20250226 | 100300 | 17490925000 | 380500 | 379000 | 381000 | 378500 | 1796 |
| 510 | 20250226 | 100200 | 16808983500 | 379000 | 378500 | 379500 | 378500 | 1364 |
| 511 | 20250226 | 100100 | 16291892000 | 378000 | 379000 | 379000 | 377500 | 1551 |
| 512 | 20250226 | 100000 | 15704633000 | 379000 | 377500 | 379000 | 377000 | 1294 |
| 513 | 20250226 | 095900 | 15215858000 | 377500 | 376500 | 377500 | 376000 | 1644 |
| 514 | 20250226 | 095800 | 14595931000 | 376500 | 376500 | 376500 | 375500 | 503 |
| 515 | 20250226 | 095700 | 14406697500 | 376500 | 375000 | 377000 | 375000 | 1498 |
| 516 | 20250226 | 095600 | 13843200500 | 375000 | 375000 | 375500 | 374500 | 894 |
| 517 | 20250226 | 095500 | 13507844500 | 375000 | 373500 | 375500 | 373000 | 2852 |
| 518 | 20250226 | 095400 | 12440061000 | 373500 | 372500 | 373500 | 372000 | 996 |
| 519 | 20250226 | 095300 | 12068536500 | 372500 | 372500 | 372500 | 371500 | 380 |
| 520 | 20250226 | 095200 | 11927120500 | 372500 | 371000 | 372500 | 371000 | 2252 |
| 521 | 20250226 | 095100 | 11089157500 | 371000 | 371000 | 371500 | 370500 | 381 |
| 522 | 20250226 | 095000 | 10947812000 | 371000 | 369500 | 371000 | 369500 | 974 |
| 523 | 20250226 | 094900 | 10587466500 | 369500 | 369500 | 369500 | 369000 | 94 |
| 524 | 20250226 | 094800 | 10552736000 | 369500 | 369000 | 369500 | 368500 | 199 |
| 525 | 20250226 | 094700 | 10479295000 | 369000 | 369000 | 369000 | 368500 | 239 |
| 526 | 20250226 | 094600 | 10391145500 | 369000 | 369000 | 369000 | 368500 | 158 |
| 527 | 20250226 | 094500 | 10332844500 | 369000 | 369000 | 369500 | 368500 | 568 |
| 528 | 20250226 | 094400 | 10123249000 | 369000 | 369000 | 369000 | 368500 | 73 |
| 529 | 20250226 | 094300 | 10096318000 | 369000 | 369000 | 369000 | 368500 | 119 |
| 530 | 20250226 | 094200 | 10052408500 | 369000 | 368000 | 369000 | 367500 | 769 |
| 531 | 20250226 | 094100 | 9769126000 | 368000 | 368500 | 368500 | 367500 | 136 |
| 532 | 20250226 | 094000 | 9719071000 | 368000 | 367500 | 368500 | 367000 | 99 |
| 533 | 20250226 | 093900 | 9682637000 | 368000 | 368000 | 368500 | 367500 | 228 |
| 534 | 20250226 | 093800 | 9598778000 | 368500 | 367500 | 368500 | 367000 | 225 |
| 535 | 20250226 | 093700 | 9516046000 | 367500 | 366500 | 368500 | 366500 | 343 |
| 536 | 20250226 | 093600 | 9389935500 | 367500 | 367500 | 367500 | 366000 | 209 |
| 537 | 20250226 | 093500 | 9313256500 | 367500 | 367000 | 367500 | 365500 | 1265 |
| 538 | 20250226 | 093400 | 8850493000 | 367000 | 367000 | 367500 | 364500 | 2683 |
| 539 | 20250226 | 093300 | 7868054000 | 366000 | 369500 | 369500 | 365500 | 2760 |
| 540 | 20250226 | 093200 | 6854780500 | 369500 | 369000 | 369500 | 368500 | 333 |
| 541 | 20250226 | 093100 | 6731841500 | 369000 | 368000 | 369000 | 368000 | 145 |
| 542 | 20250226 | 093000 | 6678397500 | 368000 | 367500 | 368500 | 367500 | 89 |
| 543 | 20250226 | 092900 | 6645644000 | 368500 | 368000 | 368500 | 367500 | 312 |
| 544 | 20250226 | 092800 | 6530804500 | 368500 | 367500 | 368500 | 367500 | 489 |
| 545 | 20250226 | 092700 | 6350960000 | 367500 | 367000 | 367500 | 367000 | 123 |
| 546 | 20250226 | 092600 | 6305778000 | 367500 | 367500 | 367500 | 366500 | 474 |
| 547 | 20250226 | 092500 | 6131762000 | 367500 | 368000 | 368000 | 367000 | 120 |
| 548 | 20250226 | 092400 | 6087643500 | 367000 | 367500 | 368000 | 367000 | 370 |
| 549 | 20250226 | 092300 | 5951748000 | 367500 | 368000 | 368000 | 367500 | 133 |
| 550 | 20250226 | 092200 | 5902805500 | 368000 | 368000 | 368000 | 367000 | 159 |
| 551 | 20250226 | 092100 | 5844332500 | 368000 | 368500 | 369000 | 368000 | 178 |
| 552 | 20250226 | 092000 | 5778771000 | 368500 | 367500 | 369500 | 367000 | 856 |
| 553 | 20250226 | 091900 | 5463609000 | 367500 | 367000 | 368000 | 367000 | 765 |
| 554 | 20250226 | 091800 | 5182765500 | 367500 | 367500 | 367500 | 366500 | 267 |
| 555 | 20250226 | 091700 | 5084741500 | 367500 | 367500 | 367500 | 367000 | 172 |
| 556 | 20250226 | 091600 | 5021574500 | 367000 | 368000 | 368000 | 367000 | 167 |
| 557 | 20250226 | 091500 | 4960175500 | 367500 | 368500 | 368500 | 367500 | 239 |
| 558 | 20250226 | 091400 | 4872214500 | 368500 | 368000 | 369000 | 367000 | 521 |
| 559 | 20250226 | 091300 | 4680537000 | 368500 | 365500 | 368500 | 365500 | 654 |
| 560 | 20250226 | 091200 | 4440636000 | 365500 | 368500 | 369000 | 365000 | 1117 |
| 561 | 20250226 | 091100 | 4031486500 | 368500 | 368000 | 369000 | 366500 | 326 |
| 562 | 20250226 | 091000 | 3911543000 | 366000 | 366500 | 367500 | 365500 | 468 |
| 563 | 20250226 | 090900 | 3739974000 | 365500 | 367000 | 367000 | 365500 | 362 |
| 564 | 20250226 | 090800 | 3607356000 | 366500 | 367500 | 368000 | 366500 | 840 |
| 565 | 20250226 | 090700 | 3298999000 | 367000 | 369000 | 370000 | 367000 | 956 |
| 566 | 20250226 | 090600 | 2946768000 | 369000 | 367500 | 369000 | 367500 | 450 |
| 567 | 20250226 | 090500 | 2780977500 | 368000 | 369500 | 369500 | 367000 | 708 |
| 568 | 20250226 | 090400 | 2520320500 | 370000 | 369000 | 370500 | 368000 | 882 |
| 569 | 20250226 | 090300 | 2194436000 | 369000 | 368500 | 369000 | 365500 | 625 |
| 570 | 20250226 | 090200 | 1964560000 | 368000 | 369000 | 369000 | 365000 | 1120 |
| 571 | 20250226 | 090100 | 1553737000 | 369500 | 373500 | 374000 | 367500 | 1856 |
| 572 | 20250226 | 090000 | 864397500 | 373500 | 367000 | 375500 | 367000 | 2320 |