35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 184800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 18989 |
| 3 | 20250226 | 184700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 4 | 20250226 | 184600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 5 | 20250226 | 184500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 6 | 20250226 | 184400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 7 | 20250226 | 184300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 8 | 20250226 | 184200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 9 | 20250226 | 184100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 10 | 20250226 | 184000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 11 | 20250226 | 183900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 12 | 20250226 | 183800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 13 | 20250226 | 183700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 14 | 20250226 | 183600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 15 | 20250226 | 183500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 16 | 20250226 | 183400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 17 | 20250226 | 183300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 18 | 20250226 | 183200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 19 | 20250226 | 183100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 20 | 20250226 | 183000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 21 | 20250226 | 182900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 22 | 20250226 | 182800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 23 | 20250226 | 182700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 24 | 20250226 | 182600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 25 | 20250226 | 182500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 26 | 20250226 | 182400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 27 | 20250226 | 182300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 28 | 20250226 | 182200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 29 | 20250226 | 182100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 30 | 20250226 | 182000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 31 | 20250226 | 181900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 32 | 20250226 | 181800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 18989 |
| 33 | 20250226 | 181700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 34 | 20250226 | 181600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 35 | 20250226 | 181500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 36 | 20250226 | 181400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 37 | 20250226 | 181300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 38 | 20250226 | 181200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 39 | 20250226 | 181100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 40 | 20250226 | 181000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 41 | 20250226 | 180900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 42 | 20250226 | 180800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 43 | 20250226 | 180700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 44 | 20250226 | 180600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 45 | 20250226 | 180500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 46 | 20250226 | 180400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 47 | 20250226 | 180300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 48 | 20250226 | 180200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 49 | 20250226 | 180100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 50 | 20250226 | 180000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 51 | 20250226 | 175900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 52 | 20250226 | 175800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 53 | 20250226 | 175700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 54 | 20250226 | 175600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 55 | 20250226 | 175500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 56 | 20250226 | 175400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 57 | 20250226 | 175300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 58 | 20250226 | 175200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 59 | 20250226 | 175100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 60 | 20250226 | 175000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 61 | 20250226 | 174900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 62 | 20250226 | 174800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 18989 |
| 63 | 20250226 | 174700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 64 | 20250226 | 174600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 65 | 20250226 | 174500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 66 | 20250226 | 174400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 67 | 20250226 | 174300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 68 | 20250226 | 174200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 69 | 20250226 | 174100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 70 | 20250226 | 174000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 71 | 20250226 | 173900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 72 | 20250226 | 173800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 73 | 20250226 | 173700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 74 | 20250226 | 173600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 75 | 20250226 | 173500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 76 | 20250226 | 173400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 77 | 20250226 | 173300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 78 | 20250226 | 173200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 79 | 20250226 | 173100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 80 | 20250226 | 173000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 81 | 20250226 | 172900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 82 | 20250226 | 172800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 83 | 20250226 | 172700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 84 | 20250226 | 172600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 85 | 20250226 | 172500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 86 | 20250226 | 172400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 87 | 20250226 | 172300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 88 | 20250226 | 172200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 89 | 20250226 | 172100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 90 | 20250226 | 172000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 91 | 20250226 | 171900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 92 | 20250226 | 171800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 18989 |
| 93 | 20250226 | 171700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 94 | 20250226 | 171600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 95 | 20250226 | 171500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 96 | 20250226 | 171400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 97 | 20250226 | 171300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 98 | 20250226 | 171200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 99 | 20250226 | 171100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 100 | 20250226 | 171000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 101 | 20250226 | 170900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 102 | 20250226 | 170800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 103 | 20250226 | 170700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 104 | 20250226 | 170600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 105 | 20250226 | 170500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 106 | 20250226 | 170400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 107 | 20250226 | 170300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 108 | 20250226 | 170200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 109 | 20250226 | 170100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 110 | 20250226 | 170000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 111 | 20250226 | 165900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 112 | 20250226 | 165800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 113 | 20250226 | 165700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 114 | 20250226 | 165600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 115 | 20250226 | 165500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 116 | 20250226 | 165400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 117 | 20250226 | 165300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 118 | 20250226 | 165200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 119 | 20250226 | 165100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 120 | 20250226 | 165000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 121 | 20250226 | 164900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 122 | 20250226 | 164800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 18989 |
| 123 | 20250226 | 164700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 124 | 20250226 | 164600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 125 | 20250226 | 164500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 126 | 20250226 | 164400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 127 | 20250226 | 164300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 128 | 20250226 | 164200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 129 | 20250226 | 164100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 130 | 20250226 | 164000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 131 | 20250226 | 163900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 132 | 20250226 | 163800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 133 | 20250226 | 163700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 134 | 20250226 | 163600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 135 | 20250226 | 163500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 136 | 20250226 | 163400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 137 | 20250226 | 163300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 138 | 20250226 | 163200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 139 | 20250226 | 163100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 140 | 20250226 | 163000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 141 | 20250226 | 162900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 142 | 20250226 | 162800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 143 | 20250226 | 162700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 144 | 20250226 | 162600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 145 | 20250226 | 162500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 146 | 20250226 | 162400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 147 | 20250226 | 162300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 148 | 20250226 | 162200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 149 | 20250226 | 162100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 150 | 20250226 | 162000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 151 | 20250226 | 161900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 152 | 20250226 | 161800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 18989 |
| 153 | 20250226 | 161700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 154 | 20250226 | 161600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 155 | 20250226 | 161500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 156 | 20250226 | 161400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 157 | 20250226 | 161300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 158 | 20250226 | 161200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 159 | 20250226 | 161100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 160 | 20250226 | 161000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 161 | 20250226 | 160900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 162 | 20250226 | 160800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 163 | 20250226 | 160700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 164 | 20250226 | 160600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 165 | 20250226 | 160500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 166 | 20250226 | 160400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 167 | 20250226 | 160300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 168 | 20250226 | 160200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 169 | 20250226 | 160100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 170 | 20250226 | 160000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 171 | 20250226 | 155900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 172 | 20250226 | 155800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 173 | 20250226 | 155700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 174 | 20250226 | 155600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 175 | 20250226 | 155500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 176 | 20250226 | 155400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 177 | 20250226 | 155300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 178 | 20250226 | 155200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 179 | 20250226 | 155100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 180 | 20250226 | 155000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 181 | 20250226 | 154900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 182 | 20250226 | 154800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 18989 |
| 183 | 20250226 | 154700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 184 | 20250226 | 154600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 185 | 20250226 | 154500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 186 | 20250226 | 154400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 187 | 20250226 | 154300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 188 | 20250226 | 154200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 189 | 20250226 | 154100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 190 | 20250226 | 154000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 191 | 20250226 | 153900 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 192 | 20250226 | 153800 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 193 | 20250226 | 153700 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 194 | 20250226 | 153600 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 195 | 20250226 | 153500 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 196 | 20250226 | 153400 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 197 | 20250226 | 153300 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 198 | 20250226 | 153200 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 199 | 20250226 | 153100 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 0 |
| 200 | 20250226 | 153000 | 137870588000 | 237500 | 237500 | 237500 | 237500 | 18989 |
| 201 | 20250226 | 152900 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 202 | 20250226 | 152800 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 203 | 20250226 | 152700 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 204 | 20250226 | 152600 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 205 | 20250226 | 152500 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 206 | 20250226 | 152400 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 207 | 20250226 | 152300 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 208 | 20250226 | 152200 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 209 | 20250226 | 152100 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 210 | 20250226 | 152000 | 133360700500 | 238000 | 238000 | 238000 | 238000 | 0 |
| 211 | 20250226 | 151900 | 133360700500 | 238000 | 237500 | 238000 | 237000 | 1470 |
| 212 | 20250226 | 151800 | 133011520500 | 237000 | 237500 | 237500 | 237000 | 440 |
| 213 | 20250226 | 151700 | 132907043000 | 237000 | 237500 | 237500 | 236500 | 532 |
| 214 | 20250226 | 151600 | 132780914000 | 237500 | 237000 | 237500 | 236500 | 1695 |
| 215 | 20250226 | 151500 | 132378999500 | 237000 | 237500 | 237500 | 237000 | 2180 |
| 216 | 20250226 | 151400 | 131861926500 | 237500 | 237000 | 238000 | 236500 | 6087 |
| 217 | 20250226 | 151300 | 130417409500 | 237000 | 237000 | 237500 | 236500 | 3986 |
| 218 | 20250226 | 151200 | 129472440000 | 237000 | 237000 | 237500 | 237000 | 2046 |
| 219 | 20250226 | 151100 | 128987137000 | 237500 | 237000 | 237500 | 237000 | 3787 |
| 220 | 20250226 | 151000 | 128089414500 | 237500 | 237500 | 237500 | 237000 | 352 |
| 221 | 20250226 | 150900 | 128005894500 | 237000 | 237500 | 237500 | 237000 | 294 |
| 222 | 20250226 | 150800 | 127936143000 | 237000 | 237500 | 238000 | 237000 | 2198 |
| 223 | 20250226 | 150700 | 127414102500 | 238000 | 237000 | 238000 | 236500 | 2719 |
| 224 | 20250226 | 150600 | 126769258500 | 237000 | 236500 | 237000 | 236000 | 10720 |
| 225 | 20250226 | 150500 | 124233815000 | 237000 | 236000 | 237000 | 236000 | 3708 |
| 226 | 20250226 | 150400 | 123356764000 | 236000 | 236000 | 237000 | 236000 | 8532 |
| 227 | 20250226 | 150300 | 121339906000 | 236000 | 236000 | 236500 | 236000 | 3436 |
| 228 | 20250226 | 150200 | 120528902000 | 236000 | 236000 | 236500 | 236000 | 4607 |
| 229 | 20250226 | 150100 | 119441614500 | 236500 | 236000 | 236500 | 236000 | 5861 |
| 230 | 20250226 | 150000 | 118058183500 | 235500 | 236000 | 236500 | 235500 | 3291 |
| 231 | 20250226 | 145900 | 117281481500 | 236500 | 236500 | 236500 | 236000 | 4162 |
| 232 | 20250226 | 145800 | 116299143000 | 236000 | 236500 | 236500 | 236000 | 177 |
| 233 | 20250226 | 145700 | 116257304000 | 236500 | 236500 | 236500 | 236000 | 320 |
| 234 | 20250226 | 145600 | 116181629500 | 236000 | 236500 | 236500 | 236000 | 127 |
| 235 | 20250226 | 145500 | 116151619500 | 236500 | 236000 | 236500 | 236000 | 617 |
| 236 | 20250226 | 145400 | 116005869000 | 236500 | 236500 | 236500 | 236000 | 799 |
| 237 | 20250226 | 145300 | 115817273000 | 236500 | 236000 | 236500 | 235500 | 2520 |
| 238 | 20250226 | 145200 | 115222543500 | 236000 | 235500 | 236000 | 235500 | 419 |
| 239 | 20250226 | 145100 | 115123674000 | 235500 | 236000 | 236000 | 235500 | 321 |
| 240 | 20250226 | 145000 | 115047972500 | 236000 | 236000 | 236000 | 235500 | 317 |
| 241 | 20250226 | 144900 | 114973223500 | 236000 | 236000 | 236000 | 235500 | 204 |
| 242 | 20250226 | 144800 | 114925088000 | 236000 | 236000 | 236000 | 235500 | 558 |
| 243 | 20250226 | 144700 | 114793407000 | 236000 | 236000 | 236500 | 235500 | 349 |
| 244 | 20250226 | 144600 | 114711035500 | 236000 | 236000 | 236000 | 235500 | 389 |
| 245 | 20250226 | 144500 | 114619239000 | 236000 | 236000 | 236500 | 235500 | 747 |
| 246 | 20250226 | 144400 | 114442993500 | 236000 | 236000 | 236500 | 235500 | 340 |
| 247 | 20250226 | 144300 | 114362748500 | 236000 | 236000 | 236500 | 235500 | 1050 |
| 248 | 20250226 | 144200 | 114114946500 | 236000 | 235500 | 236500 | 235500 | 2352 |
| 249 | 20250226 | 144100 | 113559797500 | 236000 | 236000 | 236000 | 235500 | 480 |
| 250 | 20250226 | 144000 | 113446594500 | 236000 | 235500 | 236000 | 235500 | 326 |
| 251 | 20250226 | 143900 | 113369679500 | 236000 | 236000 | 236500 | 235500 | 2975 |
| 252 | 20250226 | 143800 | 112667563500 | 236000 | 236000 | 236500 | 236000 | 711 |
| 253 | 20250226 | 143700 | 112499699500 | 236500 | 236500 | 236500 | 236000 | 126 |
| 254 | 20250226 | 143600 | 112469927000 | 236500 | 236000 | 236500 | 236000 | 321 |
| 255 | 20250226 | 143500 | 112394075000 | 236000 | 236500 | 236500 | 236000 | 153 |
| 256 | 20250226 | 143400 | 112357939500 | 236500 | 236500 | 236500 | 236000 | 2397 |
| 257 | 20250226 | 143300 | 111792090000 | 236500 | 236500 | 236500 | 236000 | 719 |
| 258 | 20250226 | 143200 | 111622113500 | 236500 | 236500 | 236500 | 236000 | 203 |
| 259 | 20250226 | 143100 | 111574148500 | 236500 | 236500 | 236500 | 236000 | 111 |
| 260 | 20250226 | 143000 | 111547920500 | 236500 | 236000 | 236500 | 236000 | 197 |
| 261 | 20250226 | 142900 | 111501390000 | 236500 | 236500 | 236500 | 236000 | 194 |
| 262 | 20250226 | 142800 | 111455558500 | 236500 | 236000 | 236500 | 236000 | 158 |
| 263 | 20250226 | 142700 | 111418213000 | 236500 | 236000 | 236500 | 236000 | 286 |
| 264 | 20250226 | 142600 | 111350605500 | 236000 | 236000 | 236500 | 236000 | 936 |
| 265 | 20250226 | 142500 | 111129700500 | 236000 | 236500 | 237000 | 236000 | 4051 |
| 266 | 20250226 | 142400 | 110171649500 | 236500 | 237000 | 237000 | 236500 | 584 |
| 267 | 20250226 | 142300 | 110033484000 | 236500 | 237000 | 237000 | 236500 | 107 |
| 268 | 20250226 | 142200 | 110008166500 | 236500 | 236500 | 237000 | 236500 | 189 |
| 269 | 20250226 | 142100 | 109963383500 | 236500 | 236500 | 237000 | 236000 | 372 |
| 270 | 20250226 | 142000 | 109875353000 | 236500 | 236500 | 236500 | 236000 | 1839 |
| 271 | 20250226 | 141900 | 109440460500 | 236500 | 237000 | 237000 | 236000 | 3604 |
| 272 | 20250226 | 141800 | 108588193000 | 237000 | 237000 | 237000 | 236500 | 124 |
| 273 | 20250226 | 141700 | 108558806000 | 237000 | 237000 | 237000 | 236500 | 745 |
| 274 | 20250226 | 141600 | 108382300500 | 237000 | 237000 | 237000 | 236500 | 706 |
| 275 | 20250226 | 141500 | 108215086000 | 236500 | 237000 | 237000 | 236500 | 311 |
| 276 | 20250226 | 141400 | 108141395000 | 237000 | 237000 | 237000 | 236500 | 358 |
| 277 | 20250226 | 141300 | 108056627000 | 237000 | 237000 | 237000 | 236500 | 110 |
| 278 | 20250226 | 141200 | 108030568500 | 237000 | 236500 | 237000 | 236500 | 62 |
| 279 | 20250226 | 141100 | 108015884000 | 236500 | 236500 | 237000 | 236500 | 568 |
| 280 | 20250226 | 141000 | 107881522500 | 236500 | 236500 | 236500 | 236000 | 4016 |
| 281 | 20250226 | 140900 | 106931801500 | 237000 | 236500 | 237000 | 236500 | 231 |
| 282 | 20250226 | 140800 | 106877141500 | 236500 | 236500 | 237000 | 236500 | 790 |
| 283 | 20250226 | 140700 | 106689946000 | 236500 | 236500 | 237000 | 236500 | 135 |
| 284 | 20250226 | 140600 | 106657984500 | 236500 | 236500 | 237000 | 236500 | 473 |
| 285 | 20250226 | 140500 | 106546029000 | 236500 | 236500 | 237000 | 236500 | 74 |
| 286 | 20250226 | 140400 | 106528512500 | 236500 | 236500 | 237000 | 236500 | 1235 |
| 287 | 20250226 | 140300 | 106236019500 | 237000 | 237500 | 237500 | 236500 | 98 |
| 288 | 20250226 | 140200 | 106212782000 | 237000 | 237500 | 237500 | 237000 | 923 |
| 289 | 20250226 | 140100 | 105994015500 | 237500 | 237000 | 237500 | 236500 | 206 |
| 290 | 20250226 | 140000 | 105945172000 | 237000 | 237000 | 237000 | 236500 | 754 |
| 291 | 20250226 | 135900 | 105766552000 | 237000 | 237000 | 237000 | 236500 | 187 |
| 292 | 20250226 | 135800 | 105722244500 | 237000 | 237000 | 237000 | 236500 | 388 |
| 293 | 20250226 | 135700 | 105630353500 | 237000 | 237000 | 237500 | 237000 | 912 |
| 294 | 20250226 | 135600 | 105414157500 | 237000 | 236500 | 237000 | 236500 | 438 |
| 295 | 20250226 | 135500 | 105310360000 | 237000 | 236500 | 237000 | 236500 | 738 |
| 296 | 20250226 | 135400 | 105135473000 | 237000 | 237500 | 238000 | 236500 | 4721 |
| 297 | 20250226 | 135300 | 104015919000 | 237500 | 237500 | 238000 | 237500 | 348 |
| 298 | 20250226 | 135200 | 103933167500 | 237500 | 237500 | 238000 | 237500 | 212 |
| 299 | 20250226 | 135100 | 103882751500 | 237500 | 238000 | 238000 | 237500 | 303 |
| 300 | 20250226 | 135000 | 103810657500 | 238000 | 238000 | 238000 | 237500 | 221 |
| 301 | 20250226 | 134900 | 103758082500 | 237500 | 238000 | 238000 | 237500 | 233 |
| 302 | 20250226 | 134800 | 103702651500 | 238000 | 237500 | 238000 | 237000 | 237 |
| 303 | 20250226 | 134700 | 103646357500 | 237500 | 237500 | 238000 | 237500 | 403 |
| 304 | 20250226 | 134600 | 103550597000 | 237500 | 238000 | 238000 | 237000 | 1478 |
| 305 | 20250226 | 134500 | 103199429500 | 238000 | 238000 | 238500 | 237500 | 5167 |
| 306 | 20250226 | 134400 | 101970957000 | 238500 | 238000 | 238500 | 238000 | 694 |
| 307 | 20250226 | 134300 | 101805723500 | 238000 | 238000 | 238500 | 237500 | 1599 |
| 308 | 20250226 | 134200 | 101425145000 | 238000 | 238000 | 238000 | 237500 | 871 |
| 309 | 20250226 | 134100 | 101217856000 | 238000 | 238000 | 238000 | 237500 | 134 |
| 310 | 20250226 | 134000 | 101185975500 | 238000 | 238000 | 238000 | 237500 | 187 |
| 311 | 20250226 | 133900 | 101141512500 | 238000 | 238000 | 238000 | 237000 | 3174 |
| 312 | 20250226 | 133800 | 100387144500 | 237500 | 237000 | 237500 | 237000 | 4601 |
| 313 | 20250226 | 133700 | 99294953000 | 237000 | 237000 | 237000 | 236500 | 166 |
| 314 | 20250226 | 133600 | 99255614000 | 237000 | 237000 | 237000 | 237000 | 97 |
| 315 | 20250226 | 133500 | 99232625000 | 236500 | 237000 | 237000 | 236500 | 232 |
| 316 | 20250226 | 133400 | 99177657000 | 237000 | 237500 | 237500 | 237000 | 4686 |
| 317 | 20250226 | 133300 | 98066303500 | 237000 | 237500 | 237500 | 237000 | 179 |
| 318 | 20250226 | 133200 | 98023834500 | 237000 | 237500 | 237500 | 237000 | 69 |
| 319 | 20250226 | 133100 | 98007454000 | 237500 | 237000 | 237500 | 237000 | 4056 |
| 320 | 20250226 | 133000 | 97046124500 | 237000 | 237000 | 237000 | 236500 | 214 |
| 321 | 20250226 | 132900 | 96995419500 | 237000 | 237000 | 237000 | 236500 | 282 |
| 322 | 20250226 | 132800 | 96928714500 | 236500 | 236500 | 237000 | 236500 | 103 |
| 323 | 20250226 | 132700 | 96904348000 | 236500 | 236500 | 236500 | 236000 | 2905 |
| 324 | 20250226 | 132600 | 96217416500 | 236500 | 236500 | 236500 | 236000 | 981 |
| 325 | 20250226 | 132500 | 95985697000 | 236500 | 236500 | 236500 | 235500 | 2891 |
| 326 | 20250226 | 132400 | 95303448000 | 236000 | 236500 | 236500 | 236000 | 1724 |
| 327 | 20250226 | 132300 | 94896539000 | 236500 | 236500 | 236500 | 236000 | 419 |
| 328 | 20250226 | 132200 | 94797447000 | 236500 | 236500 | 236500 | 236000 | 225 |
| 329 | 20250226 | 132100 | 94744257000 | 236000 | 236500 | 236500 | 236000 | 956 |
| 330 | 20250226 | 132000 | 94518180500 | 236500 | 236500 | 236500 | 236000 | 429 |
| 331 | 20250226 | 131900 | 94416726000 | 236500 | 236500 | 236500 | 236000 | 250 |
| 332 | 20250226 | 131800 | 94357601500 | 236000 | 236500 | 236500 | 236000 | 600 |
| 333 | 20250226 | 131700 | 94215715500 | 236500 | 236500 | 236500 | 236000 | 212 |
| 334 | 20250226 | 131600 | 94165608000 | 236500 | 236500 | 236500 | 236000 | 216 |
| 335 | 20250226 | 131500 | 94114531500 | 236500 | 236000 | 236500 | 236000 | 142 |
| 336 | 20250226 | 131400 | 94081007500 | 236000 | 236500 | 236500 | 236000 | 208 |
| 337 | 20250226 | 131300 | 94031835500 | 236500 | 236500 | 236500 | 236000 | 116 |
| 338 | 20250226 | 131200 | 94004408000 | 236500 | 236000 | 236500 | 236000 | 30 |
| 339 | 20250226 | 131100 | 93997317500 | 236500 | 236500 | 236500 | 236000 | 97 |
| 340 | 20250226 | 131000 | 93974382000 | 236500 | 236500 | 236500 | 236000 | 167 |
| 341 | 20250226 | 130900 | 93934895000 | 236500 | 236500 | 236500 | 236000 | 79 |
| 342 | 20250226 | 130800 | 93916218000 | 236500 | 236500 | 236500 | 236000 | 188 |
| 343 | 20250226 | 130700 | 93871793000 | 236500 | 236500 | 236500 | 236000 | 161 |
| 344 | 20250226 | 130600 | 93833729000 | 236500 | 236500 | 236500 | 236000 | 384 |
| 345 | 20250226 | 130500 | 93742963000 | 236000 | 236500 | 236500 | 236000 | 139 |
| 346 | 20250226 | 130400 | 93710123000 | 236500 | 237000 | 237500 | 236000 | 3208 |
| 347 | 20250226 | 130300 | 92950965000 | 237000 | 236500 | 237000 | 236500 | 596 |
| 348 | 20250226 | 130200 | 92809726500 | 237000 | 237000 | 237000 | 236500 | 253 |
| 349 | 20250226 | 130100 | 92749836000 | 237000 | 237000 | 237000 | 236500 | 167 |
| 350 | 20250226 | 130000 | 92710275500 | 237000 | 237000 | 237500 | 236500 | 489 |
| 351 | 20250226 | 125900 | 92594297000 | 237000 | 237500 | 237500 | 236500 | 1389 |
| 352 | 20250226 | 125800 | 92265099500 | 237000 | 237500 | 237500 | 237000 | 147 |
| 353 | 20250226 | 125700 | 92230219500 | 237500 | 237500 | 237500 | 237000 | 800 |
| 354 | 20250226 | 125600 | 92040271000 | 237500 | 237500 | 237500 | 237000 | 110 |
| 355 | 20250226 | 125500 | 92014161000 | 237500 | 237000 | 237500 | 236500 | 1827 |
| 356 | 20250226 | 125400 | 91581105000 | 236500 | 237000 | 237000 | 236500 | 744 |
| 357 | 20250226 | 125300 | 91404803000 | 236500 | 237000 | 237000 | 236500 | 339 |
| 358 | 20250226 | 125200 | 91324465000 | 237000 | 237000 | 237500 | 236500 | 867 |
| 359 | 20250226 | 125100 | 91118994000 | 237000 | 237000 | 237500 | 236500 | 718 |
| 360 | 20250226 | 125000 | 90948799000 | 237000 | 237500 | 237500 | 237000 | 1223 |
| 361 | 20250226 | 124900 | 90658889500 | 237500 | 237500 | 237500 | 237000 | 164 |
| 362 | 20250226 | 124800 | 90619965000 | 237500 | 237000 | 237500 | 237000 | 364 |
| 363 | 20250226 | 124700 | 90533613000 | 237000 | 237000 | 237500 | 237000 | 3190 |
| 364 | 20250226 | 124600 | 89777493500 | 237000 | 237000 | 237000 | 236500 | 1302 |
| 365 | 20250226 | 124500 | 89469467500 | 237000 | 237000 | 237000 | 236500 | 98 |
| 366 | 20250226 | 124400 | 89446248500 | 237000 | 237000 | 237000 | 236500 | 171 |
| 367 | 20250226 | 124300 | 89405730500 | 237000 | 237000 | 237000 | 236500 | 139 |
| 368 | 20250226 | 124200 | 89372805000 | 237000 | 236500 | 237000 | 236500 | 765 |
| 369 | 20250226 | 124100 | 89191699000 | 236500 | 236500 | 237000 | 236500 | 305 |
| 370 | 20250226 | 124000 | 89119532500 | 236500 | 237000 | 237000 | 236500 | 153 |
| 371 | 20250226 | 123900 | 89083291000 | 237000 | 237000 | 237000 | 236500 | 838 |
| 372 | 20250226 | 123800 | 88884698500 | 237000 | 236500 | 237000 | 236000 | 371 |
| 373 | 20250226 | 123700 | 88796943000 | 236500 | 236000 | 236500 | 236000 | 249 |
| 374 | 20250226 | 123600 | 88738071500 | 236000 | 236000 | 236500 | 236000 | 119 |
| 375 | 20250226 | 123500 | 88709947500 | 236500 | 236000 | 236500 | 236000 | 86 |
| 376 | 20250226 | 123400 | 88689617000 | 236500 | 237000 | 237000 | 236000 | 851 |
| 377 | 20250226 | 123300 | 88488356500 | 237000 | 236500 | 237000 | 236000 | 3689 |
| 378 | 20250226 | 123200 | 87615903000 | 236500 | 236000 | 236500 | 236000 | 272 |
| 379 | 20250226 | 123100 | 87551649000 | 236000 | 236500 | 236500 | 236000 | 216 |
| 380 | 20250226 | 123000 | 87500581500 | 236500 | 236500 | 236500 | 236000 | 507 |
| 381 | 20250226 | 122900 | 87380778500 | 236500 | 236500 | 236500 | 236000 | 154 |
| 382 | 20250226 | 122800 | 87344387500 | 236500 | 236000 | 236500 | 236000 | 1092 |
| 383 | 20250226 | 122700 | 87086658000 | 236000 | 236500 | 236500 | 236000 | 183 |
| 384 | 20250226 | 122600 | 87043393000 | 236500 | 236500 | 236500 | 236000 | 151 |
| 385 | 20250226 | 122500 | 87007713500 | 236500 | 236000 | 236500 | 236000 | 575 |
| 386 | 20250226 | 122400 | 86872000500 | 236500 | 236500 | 236500 | 236000 | 238 |
| 387 | 20250226 | 122300 | 86815775500 | 236500 | 236000 | 236500 | 236000 | 339 |
| 388 | 20250226 | 122200 | 86735731000 | 236500 | 236000 | 236500 | 236000 | 1710 |
| 389 | 20250226 | 122100 | 86332132000 | 236000 | 236500 | 236500 | 236000 | 339 |
| 390 | 20250226 | 122000 | 86252088000 | 236000 | 236000 | 236500 | 236000 | 297 |
| 391 | 20250226 | 121900 | 86181892000 | 236000 | 236000 | 236500 | 236000 | 290 |
| 392 | 20250226 | 121800 | 86113311000 | 236500 | 236500 | 237000 | 236000 | 1495 |
| 393 | 20250226 | 121700 | 85759789000 | 236500 | 237500 | 237500 | 236500 | 5313 |
| 394 | 20250226 | 121600 | 84502782500 | 237500 | 237000 | 237500 | 237000 | 455 |
| 395 | 20250226 | 121500 | 84394914500 | 237500 | 237000 | 237500 | 237000 | 793 |
| 396 | 20250226 | 121400 | 84206887500 | 237000 | 237500 | 237500 | 237000 | 622 |
| 397 | 20250226 | 121300 | 84059403500 | 237000 | 237500 | 237500 | 237000 | 134 |
| 398 | 20250226 | 121200 | 84027604500 | 237500 | 236500 | 237500 | 236500 | 2301 |
| 399 | 20250226 | 121100 | 83482222500 | 237000 | 237000 | 237000 | 236500 | 354 |
| 400 | 20250226 | 121000 | 83398331500 | 237000 | 236500 | 237000 | 236500 | 288 |
| 401 | 20250226 | 120900 | 83330120500 | 236500 | 237000 | 237000 | 236500 | 152 |
| 402 | 20250226 | 120800 | 83294140000 | 237000 | 237000 | 237000 | 236500 | 153 |
| 403 | 20250226 | 120700 | 83257899000 | 236500 | 237000 | 237000 | 236500 | 107 |
| 404 | 20250226 | 120600 | 83232552500 | 237000 | 237000 | 237000 | 236500 | 552 |
| 405 | 20250226 | 120500 | 83101731500 | 237000 | 237000 | 237500 | 236500 | 190 |
| 406 | 20250226 | 120400 | 83056707000 | 237000 | 237000 | 237500 | 237000 | 1007 |
| 407 | 20250226 | 120300 | 82818017000 | 237000 | 236500 | 237000 | 236500 | 402 |
| 408 | 20250226 | 120200 | 82722829500 | 237000 | 237000 | 237000 | 236500 | 142 |
| 409 | 20250226 | 120100 | 82689205500 | 237000 | 237000 | 237000 | 236500 | 455 |
| 410 | 20250226 | 120000 | 82581397500 | 236500 | 237000 | 237500 | 236500 | 726 |
| 411 | 20250226 | 115900 | 82409334500 | 237500 | 237000 | 237500 | 236500 | 2019 |
| 412 | 20250226 | 115800 | 81930800000 | 237500 | 237500 | 237500 | 237000 | 251 |
| 413 | 20250226 | 115700 | 81871194500 | 237500 | 237500 | 237500 | 237000 | 243 |
| 414 | 20250226 | 115600 | 81813507500 | 237500 | 237000 | 237500 | 237000 | 117 |
| 415 | 20250226 | 115500 | 81785760500 | 237000 | 237000 | 237500 | 236500 | 2458 |
| 416 | 20250226 | 115400 | 81203127000 | 237000 | 237000 | 237000 | 236500 | 694 |
| 417 | 20250226 | 115300 | 81038655500 | 237000 | 237000 | 237000 | 236500 | 135 |
| 418 | 20250226 | 115200 | 81006690500 | 236500 | 237000 | 237000 | 236500 | 241 |
| 419 | 20250226 | 115100 | 80949616000 | 237000 | 237000 | 237000 | 236500 | 68 |
| 420 | 20250226 | 115000 | 80933510500 | 237000 | 236500 | 237000 | 236500 | 670 |
| 421 | 20250226 | 114900 | 80775020500 | 236000 | 236500 | 237000 | 236000 | 2751 |
| 422 | 20250226 | 114800 | 80124398500 | 236500 | 237000 | 237000 | 236500 | 465 |
| 423 | 20250226 | 114700 | 80014397000 | 236500 | 237000 | 237000 | 236500 | 158 |
| 424 | 20250226 | 114600 | 79976966500 | 236500 | 237000 | 237000 | 236500 | 522 |
| 425 | 20250226 | 114500 | 79853328000 | 236500 | 237000 | 237000 | 236500 | 132 |
| 426 | 20250226 | 114400 | 79822047000 | 237000 | 237000 | 237000 | 236500 | 334 |
| 427 | 20250226 | 114300 | 79742943000 | 237000 | 237000 | 237500 | 236500 | 1400 |
| 428 | 20250226 | 114200 | 79411307500 | 237000 | 237500 | 237500 | 237000 | 3292 |
| 429 | 20250226 | 114100 | 78630994500 | 237500 | 237000 | 237500 | 237000 | 267 |
| 430 | 20250226 | 114000 | 78567660000 | 237000 | 236500 | 237000 | 236500 | 1555 |
| 431 | 20250226 | 113900 | 78199135500 | 236500 | 237000 | 237500 | 236500 | 644 |
| 432 | 20250226 | 113800 | 78046510500 | 236500 | 237000 | 237500 | 236500 | 426 |
| 433 | 20250226 | 113700 | 77945551500 | 237000 | 236500 | 237500 | 236500 | 704 |
| 434 | 20250226 | 113600 | 77778763500 | 236500 | 236500 | 237000 | 236500 | 3829 |
| 435 | 20250226 | 113500 | 76871348000 | 236500 | 237000 | 237000 | 236500 | 4244 |
| 436 | 20250226 | 113400 | 75867578000 | 237000 | 236500 | 237000 | 236500 | 407 |
| 437 | 20250226 | 113300 | 75771220500 | 236500 | 236500 | 236500 | 236000 | 2272 |
| 438 | 20250226 | 113200 | 75233916500 | 236500 | 236500 | 236500 | 236000 | 645 |
| 439 | 20250226 | 113100 | 75081392000 | 236000 | 236000 | 236500 | 235500 | 1629 |
| 440 | 20250226 | 113000 | 74696975000 | 235500 | 236000 | 236000 | 235500 | 228 |
| 441 | 20250226 | 112900 | 74643219500 | 236000 | 236000 | 236000 | 235500 | 154 |
| 442 | 20250226 | 112800 | 74606882000 | 236000 | 236000 | 236000 | 235500 | 255 |
| 443 | 20250226 | 112700 | 74546765500 | 236000 | 236000 | 236000 | 235500 | 234 |
| 444 | 20250226 | 112600 | 74491550000 | 236000 | 236000 | 236000 | 235500 | 174 |
| 445 | 20250226 | 112500 | 74450499000 | 236000 | 235500 | 236000 | 235500 | 222 |
| 446 | 20250226 | 112400 | 74398148000 | 235500 | 236000 | 236000 | 235500 | 165 |
| 447 | 20250226 | 112300 | 74359237000 | 236000 | 236000 | 236000 | 235500 | 394 |
| 448 | 20250226 | 112200 | 74266306500 | 235500 | 236000 | 236000 | 235500 | 997 |
| 449 | 20250226 | 112100 | 74031459000 | 236000 | 236000 | 236000 | 235500 | 290 |
| 450 | 20250226 | 112000 | 73963060500 | 236000 | 236000 | 236500 | 235500 | 1165 |
| 451 | 20250226 | 111900 | 73688101000 | 236000 | 236500 | 236500 | 236000 | 853 |
| 452 | 20250226 | 111800 | 73486509500 | 236500 | 236500 | 236500 | 236000 | 1204 |
| 453 | 20250226 | 111700 | 73202250500 | 236500 | 236500 | 236500 | 236000 | 398 |
| 454 | 20250226 | 111600 | 73108207500 | 236000 | 236500 | 236500 | 236000 | 987 |
| 455 | 20250226 | 111500 | 72875217000 | 236500 | 236000 | 236500 | 236000 | 190 |
| 456 | 20250226 | 111400 | 72830341000 | 236000 | 236500 | 236500 | 236000 | 130 |
| 457 | 20250226 | 111300 | 72799613500 | 236500 | 236000 | 236500 | 235500 | 1508 |
| 458 | 20250226 | 111200 | 72443576500 | 236000 | 236000 | 236000 | 235500 | 609 |
| 459 | 20250226 | 111100 | 72299895500 | 236000 | 235500 | 236000 | 235500 | 262 |
| 460 | 20250226 | 111000 | 72238092500 | 235500 | 237000 | 237000 | 235500 | 5012 |
| 461 | 20250226 | 110900 | 71053242500 | 237000 | 236500 | 237000 | 236500 | 395 |
| 462 | 20250226 | 110800 | 70959655000 | 237000 | 236500 | 237000 | 236000 | 2157 |
| 463 | 20250226 | 110700 | 70449407500 | 236500 | 236000 | 236500 | 236000 | 652 |
| 464 | 20250226 | 110600 | 70295218000 | 236500 | 236000 | 236500 | 235500 | 1080 |
| 465 | 20250226 | 110500 | 70040305000 | 236000 | 236000 | 236000 | 235500 | 1102 |
| 466 | 20250226 | 110400 | 69780352000 | 236000 | 236000 | 236000 | 235500 | 137 |
| 467 | 20250226 | 110300 | 69748053000 | 235500 | 235500 | 236000 | 235000 | 1894 |
| 468 | 20250226 | 110200 | 69302063000 | 235500 | 235500 | 235500 | 235000 | 651 |
| 469 | 20250226 | 110100 | 69148811000 | 235500 | 235500 | 235500 | 235000 | 384 |
| 470 | 20250226 | 110000 | 69058482000 | 235500 | 235000 | 235500 | 235000 | 91 |
| 471 | 20250226 | 105900 | 69037070500 | 235000 | 235000 | 235500 | 235000 | 204 |
| 472 | 20250226 | 105800 | 68989067500 | 235500 | 235500 | 235500 | 234500 | 1164 |
| 473 | 20250226 | 105700 | 68715480000 | 235000 | 234500 | 235500 | 234500 | 772 |
| 474 | 20250226 | 105600 | 68534156000 | 235000 | 235000 | 235000 | 234500 | 617 |
| 475 | 20250226 | 105500 | 68389207000 | 234500 | 234500 | 235000 | 234500 | 267 |
| 476 | 20250226 | 105400 | 68326493500 | 234500 | 235000 | 235000 | 234500 | 130 |
| 477 | 20250226 | 105300 | 68295978000 | 235000 | 235000 | 235000 | 234500 | 194 |
| 478 | 20250226 | 105200 | 68250456500 | 235000 | 234500 | 235000 | 234500 | 251 |
| 479 | 20250226 | 105100 | 68191530500 | 234500 | 235000 | 235000 | 234500 | 264 |
| 480 | 20250226 | 105000 | 68129497500 | 235000 | 235500 | 235500 | 234500 | 383 |
| 481 | 20250226 | 104900 | 68039509000 | 235000 | 235500 | 235500 | 235000 | 189 |
| 482 | 20250226 | 104800 | 67995075500 | 235000 | 235500 | 235500 | 235000 | 890 |
| 483 | 20250226 | 104700 | 67785876500 | 235500 | 235000 | 235500 | 235000 | 290 |
| 484 | 20250226 | 104600 | 67717702500 | 235500 | 235500 | 235500 | 235000 | 981 |
| 485 | 20250226 | 104500 | 67486997000 | 235000 | 235000 | 235500 | 234500 | 924 |
| 486 | 20250226 | 104400 | 67269761000 | 234500 | 235000 | 235000 | 234500 | 305 |
| 487 | 20250226 | 104300 | 67198106000 | 235000 | 234500 | 235000 | 234000 | 3953 |
| 488 | 20250226 | 104200 | 66271685500 | 234500 | 235000 | 235000 | 234000 | 2335 |
| 489 | 20250226 | 104100 | 65724060000 | 235000 | 235000 | 235000 | 234500 | 444 |
| 490 | 20250226 | 104000 | 65619876000 | 234500 | 234500 | 235000 | 234500 | 136 |
| 491 | 20250226 | 103900 | 65587927500 | 234500 | 234000 | 235000 | 234000 | 1057 |
| 492 | 20250226 | 103800 | 65339943500 | 234000 | 234000 | 234500 | 234000 | 473 |
| 493 | 20250226 | 103700 | 65229073000 | 234500 | 235000 | 235000 | 234000 | 503 |
| 494 | 20250226 | 103600 | 65111133000 | 234500 | 235000 | 235000 | 234500 | 930 |
| 495 | 20250226 | 103500 | 64893021000 | 234500 | 235000 | 235000 | 234500 | 1249 |
| 496 | 20250226 | 103400 | 64600078500 | 235000 | 234500 | 235000 | 234500 | 93 |
| 497 | 20250226 | 103300 | 64578232500 | 234500 | 235000 | 235000 | 234500 | 165 |
| 498 | 20250226 | 103200 | 64539471500 | 234500 | 234000 | 235000 | 234000 | 1331 |
| 499 | 20250226 | 103100 | 64227438000 | 234500 | 234500 | 234500 | 234000 | 1942 |
| 500 | 20250226 | 103000 | 63772271000 | 234500 | 234500 | 235000 | 234000 | 1789 |
| 501 | 20250226 | 102900 | 63352881000 | 234500 | 235000 | 235500 | 234500 | 1824 |
| 502 | 20250226 | 102800 | 62924183500 | 235000 | 235500 | 235500 | 235000 | 886 |
| 503 | 20250226 | 102700 | 62715889000 | 235500 | 235000 | 235500 | 234500 | 886 |
| 504 | 20250226 | 102600 | 62507666500 | 234500 | 234500 | 235500 | 234500 | 1394 |
| 505 | 20250226 | 102500 | 62180112000 | 235000 | 234500 | 235000 | 234500 | 1465 |
| 506 | 20250226 | 102400 | 61835873500 | 235000 | 235000 | 235000 | 234500 | 334 |
| 507 | 20250226 | 102300 | 61757509000 | 234500 | 235000 | 235000 | 234500 | 564 |
| 508 | 20250226 | 102200 | 61625057500 | 235000 | 234500 | 235000 | 234500 | 334 |
| 509 | 20250226 | 102100 | 61546603000 | 234500 | 234000 | 235000 | 234000 | 1844 |
| 510 | 20250226 | 102000 | 61114255500 | 234000 | 234500 | 234500 | 234000 | 429 |
| 511 | 20250226 | 101900 | 61013700000 | 234500 | 234500 | 235000 | 234000 | 2294 |
| 512 | 20250226 | 101800 | 60475770500 | 234500 | 234500 | 234500 | 234000 | 1145 |
| 513 | 20250226 | 101700 | 60207506500 | 234000 | 235000 | 235000 | 234000 | 1902 |
| 514 | 20250226 | 101600 | 59761610000 | 234500 | 234000 | 235000 | 234000 | 1341 |
| 515 | 20250226 | 101500 | 59447101500 | 234500 | 234000 | 234500 | 234000 | 692 |
| 516 | 20250226 | 101400 | 59284954000 | 234000 | 233500 | 234500 | 233500 | 2875 |
| 517 | 20250226 | 101300 | 58612249500 | 234000 | 233500 | 234000 | 233500 | 905 |
| 518 | 20250226 | 101200 | 58400683000 | 234000 | 233500 | 234000 | 233500 | 1279 |
| 519 | 20250226 | 101100 | 58101794000 | 233500 | 234000 | 234000 | 233500 | 596 |
| 520 | 20250226 | 101000 | 57962503500 | 234000 | 234000 | 234000 | 233500 | 337 |
| 521 | 20250226 | 100900 | 57883751000 | 234000 | 233500 | 234000 | 233500 | 1076 |
| 522 | 20250226 | 100800 | 57632023000 | 233500 | 233500 | 234000 | 233500 | 1384 |
| 523 | 20250226 | 100700 | 57308808500 | 233500 | 233500 | 234000 | 233500 | 880 |
| 524 | 20250226 | 100600 | 57103308500 | 233500 | 234000 | 234500 | 233500 | 756 |
| 525 | 20250226 | 100500 | 56926440500 | 234000 | 234000 | 234500 | 233500 | 915 |
| 526 | 20250226 | 100400 | 56712361000 | 234000 | 234500 | 234500 | 234000 | 837 |
| 527 | 20250226 | 100300 | 56516491500 | 234500 | 234000 | 234500 | 233500 | 1063 |
| 528 | 20250226 | 100200 | 56267759500 | 234000 | 234000 | 234000 | 233500 | 1491 |
| 529 | 20250226 | 100100 | 55919145500 | 234000 | 234000 | 234000 | 233500 | 893 |
| 530 | 20250226 | 100000 | 55710359000 | 234000 | 234000 | 234500 | 233500 | 2652 |
| 531 | 20250226 | 095900 | 55089878000 | 234000 | 234000 | 234500 | 233500 | 2131 |
| 532 | 20250226 | 095800 | 54591269500 | 234000 | 234000 | 234000 | 233500 | 3224 |
| 533 | 20250226 | 095700 | 53837024000 | 234000 | 234500 | 234500 | 233500 | 4286 |
| 534 | 20250226 | 095600 | 52834175500 | 234500 | 235000 | 235000 | 234000 | 2608 |
| 535 | 20250226 | 095500 | 52222759000 | 235000 | 235000 | 235000 | 234500 | 545 |
| 536 | 20250226 | 095400 | 52094832500 | 235000 | 235000 | 235000 | 234500 | 2207 |
| 537 | 20250226 | 095300 | 51576209000 | 235000 | 236000 | 236000 | 235000 | 1885 |
| 538 | 20250226 | 095200 | 51132296000 | 236000 | 236000 | 236000 | 235500 | 1298 |
| 539 | 20250226 | 095100 | 50826012500 | 236000 | 236500 | 236500 | 236000 | 399 |
| 540 | 20250226 | 095000 | 50731711500 | 236500 | 236500 | 237000 | 236000 | 2743 |
| 541 | 20250226 | 094900 | 50082990000 | 236000 | 237000 | 237000 | 236000 | 2640 |
| 542 | 20250226 | 094800 | 49458507000 | 237000 | 237000 | 237000 | 236500 | 292 |
| 543 | 20250226 | 094700 | 49389438500 | 237000 | 237500 | 237500 | 236500 | 1118 |
| 544 | 20250226 | 094600 | 49124610500 | 237000 | 237000 | 237500 | 237000 | 1661 |
| 545 | 20250226 | 094500 | 48730789000 | 237000 | 237000 | 237500 | 236500 | 1776 |
| 546 | 20250226 | 094400 | 48309845000 | 237000 | 237500 | 237500 | 236500 | 1801 |
| 547 | 20250226 | 094300 | 47882873000 | 237500 | 236500 | 237500 | 236500 | 3659 |
| 548 | 20250226 | 094200 | 47016190500 | 236500 | 236000 | 236500 | 236000 | 609 |
| 549 | 20250226 | 094100 | 46872413000 | 236500 | 236500 | 236500 | 236000 | 346 |
| 550 | 20250226 | 094000 | 46790694500 | 236500 | 236500 | 236500 | 236000 | 869 |
| 551 | 20250226 | 093900 | 46585481500 | 236500 | 235500 | 236500 | 235500 | 505 |
| 552 | 20250226 | 093800 | 46466460500 | 235500 | 236000 | 236000 | 235000 | 870 |
| 553 | 20250226 | 093700 | 46261702000 | 236000 | 235000 | 236000 | 235000 | 535 |
| 554 | 20250226 | 093600 | 46135785500 | 235500 | 236000 | 236000 | 234500 | 3405 |
| 555 | 20250226 | 093500 | 45334761500 | 236000 | 237500 | 237500 | 235500 | 3524 |
| 556 | 20250226 | 093400 | 44501496500 | 237500 | 236000 | 237500 | 236000 | 6498 |
| 557 | 20250226 | 093300 | 42963783500 | 236000 | 235500 | 236500 | 235500 | 3188 |
| 558 | 20250226 | 093200 | 42211721000 | 235000 | 235000 | 235500 | 235000 | 427 |
| 559 | 20250226 | 093100 | 42111320500 | 235000 | 235000 | 235500 | 235000 | 2477 |
| 560 | 20250226 | 093000 | 41528992000 | 234500 | 234500 | 235000 | 234000 | 2120 |
| 561 | 20250226 | 092900 | 41032133000 | 234000 | 233500 | 234000 | 233500 | 2592 |
| 562 | 20250226 | 092800 | 40426603500 | 233500 | 233000 | 234000 | 233000 | 4190 |
| 563 | 20250226 | 092700 | 39448778500 | 233000 | 233500 | 234000 | 233000 | 11906 |
| 564 | 20250226 | 092600 | 36670211500 | 233500 | 234500 | 234500 | 233500 | 2678 |
| 565 | 20250226 | 092500 | 36043684000 | 234500 | 234000 | 235000 | 234000 | 5919 |
| 566 | 20250226 | 092400 | 34656846500 | 234000 | 235500 | 236000 | 234000 | 11390 |
| 567 | 20250226 | 092300 | 31982635000 | 235500 | 235500 | 236000 | 235500 | 642 |
| 568 | 20250226 | 092200 | 31831396000 | 235500 | 236000 | 236500 | 235500 | 1724 |
| 569 | 20250226 | 092100 | 31424997500 | 236000 | 236000 | 236500 | 235500 | 3716 |
| 570 | 20250226 | 092000 | 30548067500 | 236500 | 237000 | 237000 | 236000 | 6450 |
| 571 | 20250226 | 091900 | 29023957500 | 237000 | 238000 | 238000 | 236500 | 3523 |
| 572 | 20250226 | 091800 | 28188111000 | 238000 | 238500 | 239000 | 238000 | 2969 |
| 573 | 20250226 | 091700 | 27480715500 | 238500 | 239000 | 239000 | 238000 | 4269 |
| 574 | 20250226 | 091600 | 26462811000 | 239000 | 237500 | 239000 | 237500 | 4800 |
| 575 | 20250226 | 091500 | 25319554000 | 237500 | 238500 | 238500 | 237500 | 5241 |
| 576 | 20250226 | 091400 | 24072376500 | 238000 | 239000 | 239000 | 237500 | 5811 |
| 577 | 20250226 | 091300 | 22688318000 | 239000 | 239500 | 240000 | 238500 | 3454 |
| 578 | 20250226 | 091200 | 21862044000 | 240000 | 240000 | 240500 | 239500 | 5494 |
| 579 | 20250226 | 091100 | 20544331500 | 239500 | 239500 | 239500 | 239000 | 5103 |
| 580 | 20250226 | 091000 | 19322371000 | 239500 | 239500 | 240000 | 238500 | 12051 |
| 581 | 20250226 | 090900 | 16435210000 | 239500 | 238500 | 239500 | 238500 | 8064 |
| 582 | 20250226 | 090800 | 14507764000 | 238500 | 238500 | 239000 | 238500 | 2289 |
| 583 | 20250226 | 090700 | 13961579000 | 238500 | 239000 | 239500 | 238000 | 10216 |
| 584 | 20250226 | 090600 | 11520521000 | 239000 | 236500 | 239000 | 236500 | 4851 |
| 585 | 20250226 | 090500 | 10366559000 | 237000 | 237500 | 238500 | 236000 | 10256 |
| 586 | 20250226 | 090400 | 7934181500 | 237500 | 236500 | 237500 | 236000 | 3958 |
| 587 | 20250226 | 090300 | 6997821000 | 236500 | 236000 | 237000 | 236000 | 6538 |
| 588 | 20250226 | 090200 | 5450728000 | 236000 | 235500 | 236500 | 235500 | 2469 |
| 589 | 20250226 | 090100 | 4868045000 | 236000 | 235000 | 236000 | 234500 | 8916 |
| 590 | 20250226 | 090000 | 2770686500 | 235500 | 234500 | 236000 | 234500 | 11499 |