34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 184800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 14398 |
| 3 | 20250227 | 184700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 4 | 20250227 | 184600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 5 | 20250227 | 184500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 6 | 20250227 | 184400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 7 | 20250227 | 184300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 8 | 20250227 | 184200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 9 | 20250227 | 184100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 10 | 20250227 | 184000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 11 | 20250227 | 183900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 12 | 20250227 | 183800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 13 | 20250227 | 183700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 14 | 20250227 | 183600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 15 | 20250227 | 183500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 16 | 20250227 | 183400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 17 | 20250227 | 183300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 18 | 20250227 | 183200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 19 | 20250227 | 183100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 20 | 20250227 | 183000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 21 | 20250227 | 182900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 22 | 20250227 | 182800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 23 | 20250227 | 182700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 24 | 20250227 | 182600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 25 | 20250227 | 182500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 26 | 20250227 | 182400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 27 | 20250227 | 182300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 28 | 20250227 | 182200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 29 | 20250227 | 182100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 30 | 20250227 | 182000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 31 | 20250227 | 181900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 32 | 20250227 | 181800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 14398 |
| 33 | 20250227 | 181700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 34 | 20250227 | 181600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 35 | 20250227 | 181500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 36 | 20250227 | 181400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 37 | 20250227 | 181300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 38 | 20250227 | 181200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 39 | 20250227 | 181100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 40 | 20250227 | 181000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 41 | 20250227 | 180900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 42 | 20250227 | 180800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 43 | 20250227 | 180700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 44 | 20250227 | 180600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 45 | 20250227 | 180500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 46 | 20250227 | 180400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 47 | 20250227 | 180300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 48 | 20250227 | 180200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 49 | 20250227 | 180100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 50 | 20250227 | 180000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 51 | 20250227 | 175900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 52 | 20250227 | 175800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 53 | 20250227 | 175700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 54 | 20250227 | 175600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 55 | 20250227 | 175500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 56 | 20250227 | 175400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 57 | 20250227 | 175300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 58 | 20250227 | 175200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 59 | 20250227 | 175100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 60 | 20250227 | 175000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 61 | 20250227 | 174900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 62 | 20250227 | 174800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 14398 |
| 63 | 20250227 | 174700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 64 | 20250227 | 174600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 65 | 20250227 | 174500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 66 | 20250227 | 174400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 67 | 20250227 | 174300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 68 | 20250227 | 174200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 69 | 20250227 | 174100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 70 | 20250227 | 174000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 71 | 20250227 | 173900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 72 | 20250227 | 173800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 73 | 20250227 | 173700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 74 | 20250227 | 173600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 75 | 20250227 | 173500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 76 | 20250227 | 173400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 77 | 20250227 | 173300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 78 | 20250227 | 173200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 79 | 20250227 | 173100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 80 | 20250227 | 173000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 81 | 20250227 | 172900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 82 | 20250227 | 172800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 83 | 20250227 | 172700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 84 | 20250227 | 172600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 85 | 20250227 | 172500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 86 | 20250227 | 172400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 87 | 20250227 | 172300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 88 | 20250227 | 172200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 89 | 20250227 | 172100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 90 | 20250227 | 172000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 91 | 20250227 | 171900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 92 | 20250227 | 171800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 14398 |
| 93 | 20250227 | 171700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 94 | 20250227 | 171600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 95 | 20250227 | 171500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 96 | 20250227 | 171400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 97 | 20250227 | 171300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 98 | 20250227 | 171200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 99 | 20250227 | 171100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 100 | 20250227 | 171000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 101 | 20250227 | 170900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 102 | 20250227 | 170800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 103 | 20250227 | 170700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 104 | 20250227 | 170600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 105 | 20250227 | 170500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 106 | 20250227 | 170400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 107 | 20250227 | 170300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 108 | 20250227 | 170200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 109 | 20250227 | 170100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 110 | 20250227 | 170000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 111 | 20250227 | 165900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 112 | 20250227 | 165800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 113 | 20250227 | 165700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 114 | 20250227 | 165600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 115 | 20250227 | 165500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 116 | 20250227 | 165400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 117 | 20250227 | 165300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 118 | 20250227 | 165200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 119 | 20250227 | 165100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 120 | 20250227 | 165000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 121 | 20250227 | 164900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 122 | 20250227 | 164800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 14398 |
| 123 | 20250227 | 164700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 124 | 20250227 | 164600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 125 | 20250227 | 164500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 126 | 20250227 | 164400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 127 | 20250227 | 164300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 128 | 20250227 | 164200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 129 | 20250227 | 164100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 130 | 20250227 | 164000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 131 | 20250227 | 163900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 132 | 20250227 | 163800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 133 | 20250227 | 163700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 134 | 20250227 | 163600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 135 | 20250227 | 163500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 136 | 20250227 | 163400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 137 | 20250227 | 163300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 138 | 20250227 | 163200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 139 | 20250227 | 163100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 140 | 20250227 | 163000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 141 | 20250227 | 162900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 142 | 20250227 | 162800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 143 | 20250227 | 162700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 144 | 20250227 | 162600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 145 | 20250227 | 162500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 146 | 20250227 | 162400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 147 | 20250227 | 162300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 148 | 20250227 | 162200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 149 | 20250227 | 162100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 150 | 20250227 | 162000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 151 | 20250227 | 161900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 152 | 20250227 | 161800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 14398 |
| 153 | 20250227 | 161700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 154 | 20250227 | 161600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 155 | 20250227 | 161500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 156 | 20250227 | 161400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 157 | 20250227 | 161300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 158 | 20250227 | 161200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 159 | 20250227 | 161100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 160 | 20250227 | 161000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 161 | 20250227 | 160900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 162 | 20250227 | 160800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 163 | 20250227 | 160700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 164 | 20250227 | 160600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 165 | 20250227 | 160500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 166 | 20250227 | 160400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 167 | 20250227 | 160300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 168 | 20250227 | 160200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 169 | 20250227 | 160100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 170 | 20250227 | 160000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 171 | 20250227 | 155900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 172 | 20250227 | 155800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 173 | 20250227 | 155700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 174 | 20250227 | 155600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 175 | 20250227 | 155500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 176 | 20250227 | 155400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 177 | 20250227 | 155300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 178 | 20250227 | 155200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 179 | 20250227 | 155100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 180 | 20250227 | 155000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 181 | 20250227 | 154900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 182 | 20250227 | 154800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 14398 |
| 183 | 20250227 | 154700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 184 | 20250227 | 154600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 185 | 20250227 | 154500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 186 | 20250227 | 154400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 187 | 20250227 | 154300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 188 | 20250227 | 154200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 189 | 20250227 | 154100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 190 | 20250227 | 154000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 191 | 20250227 | 153900 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 192 | 20250227 | 153800 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 193 | 20250227 | 153700 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 194 | 20250227 | 153600 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 195 | 20250227 | 153500 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 196 | 20250227 | 153400 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 197 | 20250227 | 153300 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 198 | 20250227 | 153200 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 199 | 20250227 | 153100 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 0 |
| 200 | 20250227 | 153000 | 102307902000 | 238500 | 238500 | 238500 | 238500 | 14398 |
| 201 | 20250227 | 152900 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20250227 | 152800 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20250227 | 152700 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20250227 | 152600 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20250227 | 152500 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20250227 | 152400 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20250227 | 152300 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20250227 | 152200 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20250227 | 152100 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20250227 | 152000 | 98873979000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20250227 | 151900 | 98873979000 | 239500 | 239000 | 239500 | 238500 | 3914 |
| 212 | 20250227 | 151800 | 97938602500 | 239000 | 239000 | 239500 | 238500 | 1168 |
| 213 | 20250227 | 151700 | 97659437500 | 239000 | 239500 | 240000 | 239000 | 5545 |
| 214 | 20250227 | 151600 | 96331486500 | 239500 | 238500 | 239500 | 238500 | 5661 |
| 215 | 20250227 | 151500 | 94979203500 | 238500 | 238500 | 238500 | 238000 | 2404 |
| 216 | 20250227 | 151400 | 94405982000 | 238500 | 237500 | 238500 | 237500 | 4118 |
| 217 | 20250227 | 151300 | 93425656000 | 238000 | 237500 | 238000 | 237500 | 1070 |
| 218 | 20250227 | 151200 | 93171110500 | 238000 | 237500 | 238000 | 237000 | 2919 |
| 219 | 20250227 | 151100 | 92476841500 | 237500 | 237500 | 238000 | 237000 | 4785 |
| 220 | 20250227 | 151000 | 91340476000 | 237500 | 237500 | 237500 | 237000 | 2398 |
| 221 | 20250227 | 150900 | 90771104000 | 237000 | 237000 | 237500 | 237000 | 1274 |
| 222 | 20250227 | 150800 | 90468877000 | 237000 | 237500 | 237500 | 237000 | 567 |
| 223 | 20250227 | 150700 | 90334383000 | 237500 | 237500 | 237500 | 237000 | 2121 |
| 224 | 20250227 | 150600 | 89830727500 | 237500 | 237000 | 237500 | 237000 | 1049 |
| 225 | 20250227 | 150500 | 89581680000 | 237500 | 237500 | 237500 | 237000 | 206 |
| 226 | 20250227 | 150400 | 89532799500 | 237000 | 237500 | 237500 | 237000 | 320 |
| 227 | 20250227 | 150300 | 89456915000 | 237500 | 237000 | 237500 | 237000 | 404 |
| 228 | 20250227 | 150200 | 89361115000 | 237000 | 237000 | 237500 | 237000 | 1158 |
| 229 | 20250227 | 150100 | 89086648000 | 237500 | 237500 | 237500 | 237000 | 85 |
| 230 | 20250227 | 150000 | 89066461500 | 237500 | 237000 | 237500 | 237000 | 435 |
| 231 | 20250227 | 145900 | 88963290500 | 237000 | 237500 | 237500 | 237000 | 410 |
| 232 | 20250227 | 145800 | 88866002000 | 237500 | 237000 | 237500 | 237000 | 254 |
| 233 | 20250227 | 145700 | 88805682000 | 237000 | 237000 | 237500 | 237000 | 243 |
| 234 | 20250227 | 145600 | 88748017500 | 237000 | 237500 | 237500 | 237000 | 252 |
| 235 | 20250227 | 145500 | 88688192000 | 237500 | 237500 | 237500 | 237000 | 600 |
| 236 | 20250227 | 145400 | 88545742000 | 237500 | 237000 | 237500 | 237000 | 685 |
| 237 | 20250227 | 145300 | 88383061000 | 237000 | 237000 | 237500 | 237000 | 245 |
| 238 | 20250227 | 145200 | 88324900500 | 237500 | 237500 | 237500 | 237000 | 500 |
| 239 | 20250227 | 145100 | 88206157000 | 237500 | 236500 | 237500 | 236500 | 1545 |
| 240 | 20250227 | 145000 | 87839934500 | 237000 | 236500 | 237000 | 236000 | 3937 |
| 241 | 20250227 | 144900 | 86908580000 | 236500 | 236000 | 236500 | 236000 | 554 |
| 242 | 20250227 | 144800 | 86777595500 | 236500 | 236000 | 236500 | 236000 | 324 |
| 243 | 20250227 | 144700 | 86701012500 | 236500 | 236500 | 236500 | 236000 | 337 |
| 244 | 20250227 | 144600 | 86621373000 | 236500 | 236500 | 236500 | 236000 | 71 |
| 245 | 20250227 | 144500 | 86604594500 | 236000 | 236000 | 236500 | 236000 | 574 |
| 246 | 20250227 | 144400 | 86468897000 | 236500 | 236500 | 236500 | 236000 | 347 |
| 247 | 20250227 | 144300 | 86386959500 | 236500 | 236500 | 236500 | 236000 | 284 |
| 248 | 20250227 | 144200 | 86319805000 | 236000 | 236000 | 236500 | 236000 | 191 |
| 249 | 20250227 | 144100 | 86274652000 | 236500 | 236500 | 236500 | 236000 | 89 |
| 250 | 20250227 | 144000 | 86253608000 | 236500 | 236500 | 236500 | 236000 | 176 |
| 251 | 20250227 | 143900 | 86212029500 | 236000 | 236500 | 236500 | 236000 | 187 |
| 252 | 20250227 | 143800 | 86167862500 | 236000 | 236000 | 236500 | 236000 | 60 |
| 253 | 20250227 | 143700 | 86153682500 | 236500 | 236500 | 236500 | 236000 | 117 |
| 254 | 20250227 | 143600 | 86126051500 | 236500 | 236000 | 236500 | 236000 | 117 |
| 255 | 20250227 | 143500 | 86098407000 | 236000 | 236000 | 236500 | 236000 | 118 |
| 256 | 20250227 | 143400 | 86070520500 | 236000 | 236500 | 236500 | 236000 | 286 |
| 257 | 20250227 | 143300 | 86002961500 | 236500 | 236000 | 236500 | 236000 | 1769 |
| 258 | 20250227 | 143200 | 85585412000 | 236000 | 236500 | 236500 | 236000 | 107 |
| 259 | 20250227 | 143100 | 85560143000 | 236500 | 236500 | 236500 | 236000 | 70 |
| 260 | 20250227 | 143000 | 85543592500 | 236500 | 236000 | 236500 | 236000 | 541 |
| 261 | 20250227 | 142900 | 85415657500 | 236000 | 236000 | 236500 | 236000 | 360 |
| 262 | 20250227 | 142800 | 85330581000 | 236000 | 236000 | 236500 | 236000 | 950 |
| 263 | 20250227 | 142700 | 85106241500 | 236500 | 236000 | 236500 | 236000 | 830 |
| 264 | 20250227 | 142600 | 84910287000 | 236000 | 236500 | 236500 | 236000 | 179 |
| 265 | 20250227 | 142500 | 84867983500 | 236500 | 236500 | 236500 | 236000 | 332 |
| 266 | 20250227 | 142400 | 84789591000 | 236500 | 237000 | 237500 | 236000 | 3782 |
| 267 | 20250227 | 142300 | 83894223500 | 237000 | 237500 | 237500 | 237000 | 73 |
| 268 | 20250227 | 142200 | 83876914000 | 237000 | 237500 | 237500 | 237000 | 95 |
| 269 | 20250227 | 142100 | 83854379000 | 237500 | 237000 | 237500 | 237000 | 42 |
| 270 | 20250227 | 142000 | 83844412500 | 237000 | 237000 | 237500 | 236500 | 682 |
| 271 | 20250227 | 141900 | 83682694500 | 237000 | 237000 | 237000 | 236500 | 226 |
| 272 | 20250227 | 141800 | 83629138000 | 237000 | 237000 | 237000 | 236500 | 693 |
| 273 | 20250227 | 141700 | 83464900000 | 236500 | 237000 | 237000 | 236500 | 17 |
| 274 | 20250227 | 141600 | 83460876000 | 236500 | 237000 | 237000 | 236500 | 39 |
| 275 | 20250227 | 141500 | 83451641500 | 237000 | 237000 | 237000 | 236500 | 364 |
| 276 | 20250227 | 141400 | 83365389500 | 237000 | 236000 | 237000 | 236000 | 1155 |
| 277 | 20250227 | 141300 | 83092218500 | 236500 | 236500 | 237000 | 236500 | 1124 |
| 278 | 20250227 | 141200 | 82826387000 | 236500 | 236500 | 237000 | 236500 | 31 |
| 279 | 20250227 | 141100 | 82819053500 | 236500 | 237000 | 237000 | 236500 | 100 |
| 280 | 20250227 | 141000 | 82795396000 | 237000 | 236500 | 237000 | 236500 | 1610 |
| 281 | 20250227 | 140900 | 82414606000 | 236500 | 237000 | 237000 | 236500 | 47 |
| 282 | 20250227 | 140800 | 82403473500 | 236500 | 237000 | 237000 | 236500 | 118 |
| 283 | 20250227 | 140700 | 82375541500 | 237000 | 237000 | 237000 | 236500 | 198 |
| 284 | 20250227 | 140600 | 82328668500 | 237000 | 236500 | 237000 | 236500 | 142 |
| 285 | 20250227 | 140500 | 82295059000 | 237000 | 236500 | 237000 | 236500 | 371 |
| 286 | 20250227 | 140400 | 82207151000 | 236500 | 237000 | 237000 | 236500 | 43 |
| 287 | 20250227 | 140300 | 82196964500 | 237000 | 236500 | 237000 | 236500 | 533 |
| 288 | 20250227 | 140200 | 82070715000 | 236500 | 236500 | 237000 | 236500 | 699 |
| 289 | 20250227 | 140100 | 81905134000 | 236500 | 236500 | 237000 | 236500 | 423 |
| 290 | 20250227 | 140000 | 81805075000 | 237000 | 236500 | 237000 | 236500 | 34 |
| 291 | 20250227 | 135900 | 81797026500 | 237000 | 236500 | 237000 | 236500 | 188 |
| 292 | 20250227 | 135800 | 81752525000 | 237000 | 236500 | 237000 | 236500 | 414 |
| 293 | 20250227 | 135700 | 81654598000 | 236500 | 237000 | 237000 | 236500 | 40 |
| 294 | 20250227 | 135600 | 81645125500 | 237000 | 236000 | 237000 | 236000 | 1246 |
| 295 | 20250227 | 135500 | 81350480500 | 236000 | 236500 | 236500 | 236000 | 235 |
| 296 | 20250227 | 135400 | 81294979000 | 236500 | 236500 | 236500 | 236000 | 116 |
| 297 | 20250227 | 135300 | 81267548000 | 236500 | 236000 | 236500 | 236000 | 366 |
| 298 | 20250227 | 135200 | 81180994500 | 236000 | 236500 | 236500 | 236000 | 269 |
| 299 | 20250227 | 135100 | 81117432000 | 236500 | 236500 | 236500 | 236000 | 2736 |
| 300 | 20250227 | 135000 | 80470428500 | 237000 | 236500 | 237000 | 236500 | 173 |
| 301 | 20250227 | 134900 | 80429501000 | 237000 | 237000 | 237000 | 236500 | 83 |
| 302 | 20250227 | 134800 | 80409842000 | 237000 | 236500 | 237000 | 236500 | 420 |
| 303 | 20250227 | 134700 | 80310494000 | 236500 | 237000 | 237000 | 236500 | 978 |
| 304 | 20250227 | 134600 | 80078794000 | 236500 | 237000 | 237000 | 236500 | 483 |
| 305 | 20250227 | 134500 | 79964438000 | 237000 | 237000 | 237000 | 236500 | 116 |
| 306 | 20250227 | 134400 | 79936979000 | 236500 | 237000 | 237000 | 236500 | 140 |
| 307 | 20250227 | 134300 | 79903832500 | 237000 | 236500 | 237000 | 236500 | 366 |
| 308 | 20250227 | 134200 | 79817240000 | 237000 | 237000 | 237000 | 236500 | 134 |
| 309 | 20250227 | 134100 | 79785543000 | 236500 | 236500 | 237000 | 236500 | 160 |
| 310 | 20250227 | 134000 | 79747688500 | 236500 | 236500 | 237000 | 236500 | 186 |
| 311 | 20250227 | 133900 | 79703651500 | 236500 | 236500 | 237000 | 236500 | 43 |
| 312 | 20250227 | 133800 | 79693476000 | 237000 | 237000 | 237000 | 236500 | 139 |
| 313 | 20250227 | 133700 | 79660593500 | 237000 | 236500 | 237000 | 236500 | 101 |
| 314 | 20250227 | 133600 | 79636685000 | 236500 | 236500 | 237000 | 236500 | 98 |
| 315 | 20250227 | 133500 | 79613504000 | 237000 | 236500 | 237000 | 236000 | 2626 |
| 316 | 20250227 | 133400 | 78992453000 | 236000 | 236500 | 236500 | 236000 | 524 |
| 317 | 20250227 | 133300 | 78868541500 | 236000 | 236500 | 236500 | 236000 | 1104 |
| 318 | 20250227 | 133200 | 78607528000 | 236500 | 236500 | 237000 | 236000 | 5256 |
| 319 | 20250227 | 133100 | 77364476000 | 236500 | 237000 | 237000 | 236500 | 81 |
| 320 | 20250227 | 133000 | 77345288000 | 236500 | 236500 | 237000 | 236500 | 180 |
| 321 | 20250227 | 132900 | 77302704500 | 236500 | 236500 | 237000 | 236500 | 303 |
| 322 | 20250227 | 132800 | 77231033000 | 237000 | 237000 | 237000 | 236500 | 266 |
| 323 | 20250227 | 132700 | 77168104000 | 237000 | 236500 | 237000 | 236500 | 1874 |
| 324 | 20250227 | 132600 | 76724765500 | 236500 | 236500 | 237000 | 236500 | 147 |
| 325 | 20250227 | 132500 | 76689988000 | 236500 | 237000 | 237000 | 236500 | 159 |
| 326 | 20250227 | 132400 | 76652340000 | 236500 | 236500 | 237000 | 236500 | 52 |
| 327 | 20250227 | 132300 | 76640036500 | 237000 | 236500 | 237000 | 236500 | 78 |
| 328 | 20250227 | 132200 | 76621581000 | 236500 | 236500 | 237000 | 236500 | 122 |
| 329 | 20250227 | 132100 | 76592713500 | 237000 | 237000 | 237000 | 236500 | 563 |
| 330 | 20250227 | 132000 | 76459561500 | 237000 | 236500 | 237000 | 236500 | 189 |
| 331 | 20250227 | 131900 | 76414813500 | 237000 | 237000 | 237000 | 236500 | 123 |
| 332 | 20250227 | 131800 | 76385690000 | 237000 | 237500 | 237500 | 237000 | 1670 |
| 333 | 20250227 | 131700 | 75989871500 | 237000 | 237000 | 237500 | 237000 | 119 |
| 334 | 20250227 | 131600 | 75961653000 | 237500 | 237500 | 237500 | 237000 | 65 |
| 335 | 20250227 | 131500 | 75946223000 | 237000 | 237500 | 237500 | 237000 | 146 |
| 336 | 20250227 | 131400 | 75911561000 | 237500 | 237000 | 237500 | 237000 | 54 |
| 337 | 20250227 | 131300 | 75898761500 | 237000 | 237500 | 237500 | 237000 | 78 |
| 338 | 20250227 | 131200 | 75880250500 | 237000 | 237000 | 237500 | 237000 | 2144 |
| 339 | 20250227 | 131100 | 75372066500 | 237000 | 237000 | 237500 | 237000 | 303 |
| 340 | 20250227 | 131000 | 75300201500 | 237000 | 237500 | 237500 | 237000 | 135 |
| 341 | 20250227 | 130900 | 75268148500 | 237500 | 237000 | 237500 | 237000 | 14 |
| 342 | 20250227 | 130800 | 75264828000 | 237000 | 237500 | 237500 | 237000 | 74 |
| 343 | 20250227 | 130700 | 75247280500 | 237500 | 237500 | 237500 | 237000 | 370 |
| 344 | 20250227 | 130600 | 75159425500 | 237500 | 237500 | 237500 | 237000 | 123 |
| 345 | 20250227 | 130500 | 75130252500 | 237000 | 237000 | 237500 | 236500 | 461 |
| 346 | 20250227 | 130400 | 75020995000 | 237000 | 237000 | 237000 | 236500 | 1817 |
| 347 | 20250227 | 130300 | 74590371000 | 237500 | 237500 | 237500 | 237000 | 768 |
| 348 | 20250227 | 130200 | 74408351000 | 237000 | 237000 | 237500 | 236500 | 1395 |
| 349 | 20250227 | 130100 | 74077740000 | 237000 | 237000 | 237000 | 236500 | 91 |
| 350 | 20250227 | 130000 | 74056194500 | 237000 | 237000 | 237000 | 236500 | 938 |
| 351 | 20250227 | 125900 | 73833940000 | 237000 | 237000 | 237000 | 236500 | 105 |
| 352 | 20250227 | 125800 | 73809068500 | 237000 | 237000 | 237000 | 236500 | 165 |
| 353 | 20250227 | 125700 | 73769990000 | 237000 | 237000 | 237000 | 236500 | 217 |
| 354 | 20250227 | 125600 | 73718637000 | 236500 | 237000 | 237000 | 236500 | 80 |
| 355 | 20250227 | 125500 | 73699710000 | 237000 | 237500 | 237500 | 236500 | 3561 |
| 356 | 20250227 | 125400 | 72855768000 | 237000 | 237000 | 237500 | 237000 | 25 |
| 357 | 20250227 | 125300 | 72849838000 | 237500 | 238000 | 238000 | 237000 | 3835 |
| 358 | 20250227 | 125200 | 71939233500 | 237500 | 238000 | 238000 | 237500 | 451 |
| 359 | 20250227 | 125100 | 71831911500 | 238000 | 238000 | 238000 | 237500 | 65 |
| 360 | 20250227 | 125000 | 71816462000 | 237500 | 238000 | 238000 | 237500 | 270 |
| 361 | 20250227 | 124900 | 71752214000 | 238000 | 238000 | 238000 | 237500 | 153 |
| 362 | 20250227 | 124800 | 71715803000 | 238000 | 238000 | 238000 | 237500 | 5239 |
| 363 | 20250227 | 124700 | 70468980000 | 238000 | 238000 | 238000 | 237500 | 88 |
| 364 | 20250227 | 124600 | 70448048000 | 238000 | 237500 | 238000 | 237500 | 200 |
| 365 | 20250227 | 124500 | 70400529500 | 237500 | 238000 | 238000 | 237500 | 390 |
| 366 | 20250227 | 124400 | 70307713500 | 237500 | 237500 | 238000 | 237500 | 107 |
| 367 | 20250227 | 124300 | 70282258000 | 237500 | 237500 | 238000 | 237500 | 97 |
| 368 | 20250227 | 124200 | 70259176500 | 238000 | 237500 | 238000 | 237500 | 4303 |
| 369 | 20250227 | 124100 | 69235076000 | 238000 | 237500 | 238000 | 237000 | 1512 |
| 370 | 20250227 | 124000 | 68875970000 | 237500 | 237500 | 237500 | 237000 | 311 |
| 371 | 20250227 | 123900 | 68802117500 | 237500 | 237500 | 237500 | 237000 | 25 |
| 372 | 20250227 | 123800 | 68796180500 | 237000 | 237500 | 237500 | 237000 | 286 |
| 373 | 20250227 | 123700 | 68728275000 | 237000 | 237500 | 237500 | 237000 | 471 |
| 374 | 20250227 | 123600 | 68616416500 | 237000 | 237500 | 237500 | 237000 | 235 |
| 375 | 20250227 | 123500 | 68560633500 | 237000 | 237500 | 237500 | 237000 | 81 |
| 376 | 20250227 | 123400 | 68541426000 | 237500 | 237500 | 237500 | 237000 | 120 |
| 377 | 20250227 | 123300 | 68512929500 | 237000 | 237500 | 237500 | 237000 | 134 |
| 378 | 20250227 | 123200 | 68481111000 | 237500 | 237500 | 237500 | 237000 | 126 |
| 379 | 20250227 | 123100 | 68451210000 | 237500 | 237500 | 237500 | 237000 | 182 |
| 380 | 20250227 | 123000 | 68408018500 | 237000 | 237000 | 237500 | 237000 | 332 |
| 381 | 20250227 | 122900 | 68329303500 | 237000 | 237000 | 237500 | 237000 | 135 |
| 382 | 20250227 | 122800 | 68297297500 | 237000 | 237000 | 237500 | 237000 | 109 |
| 383 | 20250227 | 122700 | 68271456000 | 237500 | 237500 | 237500 | 237000 | 401 |
| 384 | 20250227 | 122600 | 68176411000 | 237500 | 237000 | 237500 | 237000 | 253 |
| 385 | 20250227 | 122500 | 68116345000 | 237500 | 237000 | 237500 | 237000 | 42 |
| 386 | 20250227 | 122400 | 68106388500 | 237500 | 237500 | 237500 | 237000 | 42 |
| 387 | 20250227 | 122300 | 68096420500 | 237000 | 237000 | 237500 | 237000 | 47 |
| 388 | 20250227 | 122200 | 68085268000 | 237000 | 237500 | 237500 | 237000 | 116 |
| 389 | 20250227 | 122100 | 68057746500 | 237000 | 237500 | 237500 | 237000 | 93 |
| 390 | 20250227 | 122000 | 68035666000 | 237500 | 237500 | 237500 | 237000 | 126 |
| 391 | 20250227 | 121900 | 68005758500 | 237500 | 237000 | 237500 | 237000 | 83 |
| 392 | 20250227 | 121800 | 67986063000 | 237500 | 237000 | 237500 | 237000 | 173 |
| 393 | 20250227 | 121700 | 67945036000 | 237000 | 237000 | 237500 | 237000 | 214 |
| 394 | 20250227 | 121600 | 67894305500 | 237500 | 237000 | 237500 | 237000 | 152 |
| 395 | 20250227 | 121500 | 67858242500 | 237000 | 237000 | 237500 | 237000 | 1279 |
| 396 | 20250227 | 121400 | 67555113000 | 237500 | 237000 | 237500 | 237000 | 33 |
| 397 | 20250227 | 121300 | 67547281000 | 237500 | 237500 | 237500 | 237000 | 311 |
| 398 | 20250227 | 121200 | 67473429500 | 237500 | 237500 | 237500 | 237000 | 26 |
| 399 | 20250227 | 121100 | 67467257000 | 237500 | 237000 | 237500 | 237000 | 126 |
| 400 | 20250227 | 121000 | 67437355500 | 237000 | 237500 | 237500 | 237000 | 108 |
| 401 | 20250227 | 120900 | 67411736000 | 237500 | 237000 | 237500 | 237000 | 151 |
| 402 | 20250227 | 120800 | 67375940500 | 237000 | 237500 | 237500 | 237000 | 498 |
| 403 | 20250227 | 120700 | 67257910500 | 237500 | 237500 | 237500 | 237000 | 145 |
| 404 | 20250227 | 120600 | 67223489000 | 237500 | 237500 | 237500 | 237500 | 349 |
| 405 | 20250227 | 120500 | 67140601500 | 237500 | 237500 | 237500 | 237000 | 143 |
| 406 | 20250227 | 120400 | 67106646000 | 237500 | 237500 | 237500 | 237000 | 21 |
| 407 | 20250227 | 120300 | 67101666000 | 237500 | 237500 | 238000 | 237000 | 1641 |
| 408 | 20250227 | 120200 | 66712012000 | 238000 | 238000 | 238000 | 237500 | 83 |
| 409 | 20250227 | 120100 | 66692263000 | 238000 | 238000 | 238000 | 237500 | 203 |
| 410 | 20250227 | 120000 | 66644033500 | 238000 | 237500 | 238000 | 237500 | 36 |
| 411 | 20250227 | 115900 | 66635470500 | 238000 | 237500 | 238000 | 237000 | 901 |
| 412 | 20250227 | 115800 | 66421480000 | 237500 | 237500 | 237500 | 237000 | 205 |
| 413 | 20250227 | 115700 | 66372796500 | 237500 | 237500 | 237500 | 237000 | 118 |
| 414 | 20250227 | 115600 | 66344773000 | 237000 | 237000 | 237500 | 237000 | 47 |
| 415 | 20250227 | 115500 | 66333618000 | 237500 | 237000 | 237500 | 237000 | 188 |
| 416 | 20250227 | 115400 | 66289053000 | 237500 | 237500 | 237500 | 237000 | 98 |
| 417 | 20250227 | 115300 | 66265779000 | 237000 | 237000 | 237500 | 237000 | 338 |
| 418 | 20250227 | 115200 | 66185668000 | 237000 | 237500 | 237500 | 237000 | 435 |
| 419 | 20250227 | 115100 | 66082373500 | 237500 | 237500 | 237500 | 237000 | 157 |
| 420 | 20250227 | 115000 | 66045089000 | 237500 | 237500 | 238000 | 237000 | 548 |
| 421 | 20250227 | 114900 | 65914949000 | 238000 | 238000 | 238000 | 237500 | 209 |
| 422 | 20250227 | 114800 | 65865263500 | 238000 | 237500 | 238000 | 237500 | 798 |
| 423 | 20250227 | 114700 | 65675685500 | 238000 | 238000 | 238000 | 237500 | 631 |
| 424 | 20250227 | 114600 | 65525538000 | 238500 | 238500 | 238500 | 238000 | 90 |
| 425 | 20250227 | 114500 | 65504113500 | 238500 | 238000 | 238500 | 238000 | 381 |
| 426 | 20250227 | 114400 | 65413423000 | 238000 | 238500 | 238500 | 238000 | 152 |
| 427 | 20250227 | 114300 | 65377185000 | 238500 | 238000 | 238500 | 238000 | 44 |
| 428 | 20250227 | 114200 | 65366707000 | 238000 | 238000 | 238500 | 237500 | 476 |
| 429 | 20250227 | 114100 | 65253408000 | 237500 | 238000 | 238000 | 237500 | 1685 |
| 430 | 20250227 | 114000 | 64852382500 | 238000 | 238000 | 238000 | 237500 | 76 |
| 431 | 20250227 | 113900 | 64834317500 | 238000 | 237500 | 238000 | 237000 | 793 |
| 432 | 20250227 | 113800 | 64646008500 | 237500 | 238000 | 238000 | 237500 | 128 |
| 433 | 20250227 | 113700 | 64615606500 | 238000 | 237500 | 238000 | 237500 | 2440 |
| 434 | 20250227 | 113600 | 64036090500 | 238000 | 238000 | 238000 | 237500 | 148 |
| 435 | 20250227 | 113500 | 64000939000 | 237500 | 237500 | 238000 | 237500 | 304 |
| 436 | 20250227 | 113400 | 63928732500 | 237500 | 238000 | 238000 | 237500 | 599 |
| 437 | 20250227 | 113300 | 63786464500 | 238000 | 237500 | 238000 | 237000 | 1204 |
| 438 | 20250227 | 113200 | 63500508500 | 237500 | 237500 | 237500 | 237000 | 170 |
| 439 | 20250227 | 113100 | 63460136500 | 237500 | 237000 | 237500 | 237000 | 217 |
| 440 | 20250227 | 113000 | 63408611500 | 237000 | 238000 | 238000 | 237000 | 2179 |
| 441 | 20250227 | 112900 | 62891102500 | 238000 | 238000 | 238000 | 237500 | 361 |
| 442 | 20250227 | 112800 | 62805344000 | 238000 | 238000 | 238000 | 237500 | 130 |
| 443 | 20250227 | 112700 | 62774408000 | 237500 | 238000 | 238500 | 237500 | 1681 |
| 444 | 20250227 | 112600 | 62374356500 | 238500 | 238000 | 238500 | 237500 | 1738 |
| 445 | 20250227 | 112500 | 61960710000 | 238000 | 237000 | 238000 | 237000 | 2900 |
| 446 | 20250227 | 112400 | 61271934500 | 237500 | 237500 | 237500 | 237000 | 65 |
| 447 | 20250227 | 112300 | 61256513000 | 237500 | 237500 | 237500 | 237000 | 84 |
| 448 | 20250227 | 112200 | 61236577500 | 237500 | 237000 | 237500 | 236500 | 181 |
| 449 | 20250227 | 112100 | 61193667500 | 237000 | 237000 | 237000 | 236500 | 865 |
| 450 | 20250227 | 112000 | 60988664500 | 236500 | 237000 | 237000 | 236500 | 374 |
| 451 | 20250227 | 111900 | 60900048000 | 236500 | 237000 | 237000 | 236500 | 32 |
| 452 | 20250227 | 111800 | 60892473000 | 237000 | 236500 | 237000 | 236500 | 201 |
| 453 | 20250227 | 111700 | 60844901000 | 236500 | 237000 | 237000 | 236500 | 1024 |
| 454 | 20250227 | 111600 | 60602249500 | 237000 | 237000 | 237500 | 236500 | 1196 |
| 455 | 20250227 | 111500 | 60318801000 | 237000 | 236500 | 237000 | 236500 | 179 |
| 456 | 20250227 | 111400 | 60276410000 | 237000 | 237000 | 237000 | 236500 | 319 |
| 457 | 20250227 | 111300 | 60200925000 | 237000 | 236500 | 237000 | 236500 | 161 |
| 458 | 20250227 | 111200 | 60162829500 | 236500 | 237000 | 237000 | 236500 | 82 |
| 459 | 20250227 | 111100 | 60143416000 | 237000 | 237000 | 237000 | 236500 | 84 |
| 460 | 20250227 | 111000 | 60123526000 | 237000 | 237000 | 237000 | 236500 | 101 |
| 461 | 20250227 | 110900 | 60099605000 | 237000 | 236500 | 237000 | 236500 | 487 |
| 462 | 20250227 | 110800 | 59984421000 | 237000 | 236500 | 237000 | 236500 | 233 |
| 463 | 20250227 | 110700 | 59929282000 | 236500 | 236500 | 237000 | 236000 | 2040 |
| 464 | 20250227 | 110600 | 59446892000 | 236500 | 236000 | 237000 | 236000 | 701 |
| 465 | 20250227 | 110500 | 59281132500 | 236000 | 236500 | 237000 | 236000 | 2434 |
| 466 | 20250227 | 110400 | 58705624000 | 236500 | 237000 | 237000 | 236000 | 5940 |
| 467 | 20250227 | 110300 | 57300555500 | 237000 | 237000 | 237500 | 236500 | 3068 |
| 468 | 20250227 | 110200 | 56573570500 | 237000 | 237000 | 237500 | 237000 | 250 |
| 469 | 20250227 | 110100 | 56514311000 | 237000 | 237000 | 237500 | 237000 | 678 |
| 470 | 20250227 | 110000 | 56353610500 | 237500 | 237500 | 237500 | 237000 | 115 |
| 471 | 20250227 | 105900 | 56326312000 | 237500 | 237500 | 237500 | 237000 | 455 |
| 472 | 20250227 | 105800 | 56218441000 | 237000 | 237500 | 238000 | 237000 | 2922 |
| 473 | 20250227 | 105700 | 55524578500 | 238000 | 238500 | 238500 | 237500 | 1669 |
| 474 | 20250227 | 105600 | 55127329000 | 238500 | 238000 | 238500 | 238000 | 314 |
| 475 | 20250227 | 105500 | 55052573000 | 238500 | 238500 | 238500 | 238000 | 222 |
| 476 | 20250227 | 105400 | 54999693500 | 238500 | 238500 | 238500 | 238000 | 596 |
| 477 | 20250227 | 105300 | 54857676000 | 238500 | 238000 | 238500 | 238000 | 1644 |
| 478 | 20250227 | 105200 | 54466215500 | 238500 | 238500 | 238500 | 238000 | 1034 |
| 479 | 20250227 | 105100 | 54220108000 | 238500 | 238500 | 238500 | 238000 | 108 |
| 480 | 20250227 | 105000 | 54194357000 | 238000 | 238000 | 238500 | 238000 | 1029 |
| 481 | 20250227 | 104900 | 53949301000 | 238500 | 238500 | 238500 | 238000 | 3562 |
| 482 | 20250227 | 104800 | 53100011000 | 238500 | 238500 | 239000 | 238500 | 289 |
| 483 | 20250227 | 104700 | 53031083500 | 238500 | 239000 | 239000 | 238500 | 323 |
| 484 | 20250227 | 104600 | 52953921000 | 238500 | 239000 | 239000 | 238500 | 283 |
| 485 | 20250227 | 104500 | 52886357500 | 238500 | 239000 | 239000 | 238500 | 530 |
| 486 | 20250227 | 104400 | 52759918500 | 238500 | 239000 | 239500 | 238500 | 864 |
| 487 | 20250227 | 104300 | 52553430500 | 239000 | 239500 | 239500 | 239000 | 681 |
| 488 | 20250227 | 104200 | 52390660000 | 239500 | 239500 | 239500 | 239000 | 46 |
| 489 | 20250227 | 104100 | 52379645500 | 239500 | 239000 | 239500 | 238500 | 240 |
| 490 | 20250227 | 104000 | 52322278500 | 239000 | 238500 | 239000 | 238500 | 432 |
| 491 | 20250227 | 103900 | 52219110500 | 239000 | 239000 | 239000 | 238500 | 345 |
| 492 | 20250227 | 103800 | 52136656500 | 239000 | 239000 | 239000 | 238500 | 226 |
| 493 | 20250227 | 103700 | 52082679500 | 239000 | 239000 | 239000 | 238500 | 205 |
| 494 | 20250227 | 103600 | 52033694000 | 239000 | 239500 | 240000 | 239000 | 2638 |
| 495 | 20250227 | 103500 | 51402552000 | 240000 | 239500 | 240000 | 239500 | 1377 |
| 496 | 20250227 | 103400 | 51072758000 | 239500 | 239500 | 239500 | 239000 | 223 |
| 497 | 20250227 | 103300 | 51019392000 | 239500 | 239000 | 239500 | 238500 | 329 |
| 498 | 20250227 | 103200 | 50940769000 | 238500 | 239000 | 239000 | 238500 | 948 |
| 499 | 20250227 | 103100 | 50714302000 | 239000 | 238500 | 239000 | 238500 | 497 |
| 500 | 20250227 | 103000 | 50595551500 | 239000 | 239000 | 239000 | 238500 | 275 |
| 501 | 20250227 | 102900 | 50529883500 | 238500 | 239000 | 239500 | 238500 | 1125 |
| 502 | 20250227 | 102800 | 50261049500 | 239000 | 239000 | 239500 | 238500 | 1048 |
| 503 | 20250227 | 102700 | 50010579500 | 239000 | 239000 | 239000 | 238500 | 157 |
| 504 | 20250227 | 102600 | 49973092000 | 238500 | 238500 | 239000 | 238500 | 235 |
| 505 | 20250227 | 102500 | 49916982000 | 239000 | 239000 | 239000 | 238500 | 218 |
| 506 | 20250227 | 102400 | 49864898500 | 239000 | 239000 | 239000 | 238500 | 270 |
| 507 | 20250227 | 102300 | 49800439500 | 238500 | 238500 | 239000 | 238500 | 1243 |
| 508 | 20250227 | 102200 | 49503820500 | 238500 | 239000 | 239000 | 238500 | 1046 |
| 509 | 20250227 | 102100 | 49253995500 | 239000 | 239500 | 239500 | 239000 | 518 |
| 510 | 20250227 | 102000 | 49130170500 | 239500 | 238500 | 239500 | 238500 | 1232 |
| 511 | 20250227 | 101900 | 48835726500 | 239000 | 239000 | 239000 | 238500 | 289 |
| 512 | 20250227 | 101800 | 48766705500 | 239000 | 239500 | 239500 | 239000 | 2243 |
| 513 | 20250227 | 101700 | 48230596000 | 239000 | 239500 | 239500 | 239000 | 80 |
| 514 | 20250227 | 101600 | 48211464000 | 239500 | 239500 | 240000 | 239000 | 1470 |
| 515 | 20250227 | 101500 | 47859486000 | 239500 | 239500 | 240000 | 239000 | 625 |
| 516 | 20250227 | 101400 | 47709793500 | 239500 | 239500 | 240000 | 239500 | 1893 |
| 517 | 20250227 | 101300 | 47256300000 | 239500 | 240000 | 240500 | 239500 | 824 |
| 518 | 20250227 | 101200 | 47058622000 | 240500 | 240000 | 240500 | 240000 | 2127 |
| 519 | 20250227 | 101100 | 46548121500 | 240000 | 240500 | 240500 | 240000 | 515 |
| 520 | 20250227 | 101000 | 46424462000 | 240500 | 240500 | 241000 | 240500 | 1267 |
| 521 | 20250227 | 100900 | 46119745500 | 241000 | 240500 | 241000 | 240500 | 997 |
| 522 | 20250227 | 100800 | 45879961500 | 240500 | 240500 | 240500 | 240000 | 664 |
| 523 | 20250227 | 100700 | 45720274000 | 240500 | 240500 | 240500 | 240000 | 1002 |
| 524 | 20250227 | 100600 | 45479446500 | 240000 | 240500 | 240500 | 240000 | 691 |
| 525 | 20250227 | 100500 | 45313451000 | 240500 | 240500 | 241000 | 240000 | 1956 |
| 526 | 20250227 | 100400 | 44843008500 | 240500 | 240500 | 241000 | 240500 | 1317 |
| 527 | 20250227 | 100300 | 44525877500 | 240500 | 240500 | 241000 | 240500 | 738 |
| 528 | 20250227 | 100200 | 44348305500 | 241000 | 241000 | 241500 | 240500 | 2344 |
| 529 | 20250227 | 100100 | 43783548500 | 241500 | 241500 | 241500 | 241000 | 2322 |
| 530 | 20250227 | 100000 | 43223925500 | 241500 | 242500 | 242500 | 241000 | 4421 |
| 531 | 20250227 | 095900 | 42155478500 | 242000 | 242000 | 242500 | 242000 | 769 |
| 532 | 20250227 | 095800 | 41969128500 | 242500 | 242000 | 242500 | 242000 | 1051 |
| 533 | 20250227 | 095700 | 41714679500 | 242000 | 242500 | 242500 | 241500 | 3988 |
| 534 | 20250227 | 095600 | 40748616000 | 242000 | 242000 | 242500 | 242000 | 2202 |
| 535 | 20250227 | 095500 | 40214777500 | 242500 | 242000 | 242500 | 242000 | 1051 |
| 536 | 20250227 | 095400 | 39960388500 | 242000 | 242000 | 242000 | 241500 | 1883 |
| 537 | 20250227 | 095300 | 39505125000 | 242000 | 242000 | 242500 | 241500 | 3637 |
| 538 | 20250227 | 095200 | 38624991500 | 242000 | 242000 | 242500 | 242000 | 1548 |
| 539 | 20250227 | 095100 | 38250011000 | 242000 | 242000 | 242500 | 241500 | 2187 |
| 540 | 20250227 | 095000 | 37720778000 | 242000 | 241500 | 242000 | 241000 | 1714 |
| 541 | 20250227 | 094900 | 37306884500 | 241500 | 242000 | 242000 | 240500 | 4628 |
| 542 | 20250227 | 094800 | 36189247000 | 241500 | 242500 | 242500 | 241500 | 4759 |
| 543 | 20250227 | 094700 | 35037748000 | 242500 | 242000 | 242500 | 241500 | 6127 |
| 544 | 20250227 | 094600 | 33554981500 | 242000 | 241000 | 242000 | 241000 | 6189 |
| 545 | 20250227 | 094500 | 32060213000 | 241000 | 240500 | 241000 | 240000 | 3838 |
| 546 | 20250227 | 094400 | 31136303500 | 240500 | 239500 | 240500 | 239500 | 8333 |
| 547 | 20250227 | 094300 | 29137125500 | 239500 | 239000 | 239500 | 238500 | 1423 |
| 548 | 20250227 | 094200 | 28796924000 | 238500 | 239000 | 239000 | 238500 | 2190 |
| 549 | 20250227 | 094100 | 28273573500 | 239000 | 238500 | 239000 | 238500 | 814 |
| 550 | 20250227 | 094000 | 28079364000 | 238500 | 238500 | 238500 | 238000 | 238 |
| 551 | 20250227 | 093900 | 28022628000 | 238500 | 238500 | 238500 | 238000 | 2725 |
| 552 | 20250227 | 093800 | 27373631000 | 238500 | 238000 | 238500 | 238000 | 1900 |
| 553 | 20250227 | 093700 | 26921392000 | 238000 | 238000 | 238500 | 237500 | 2870 |
| 554 | 20250227 | 093600 | 26238399500 | 238500 | 238500 | 238500 | 238000 | 143 |
| 555 | 20250227 | 093500 | 26204348000 | 238500 | 239000 | 239500 | 238000 | 1107 |
| 556 | 20250227 | 093400 | 25940095000 | 239500 | 239000 | 239500 | 238500 | 1543 |
| 557 | 20250227 | 093300 | 25571348000 | 238500 | 239000 | 239000 | 238500 | 927 |
| 558 | 20250227 | 093200 | 25350104000 | 238500 | 238500 | 239000 | 238000 | 1295 |
| 559 | 20250227 | 093100 | 25041224000 | 238500 | 238500 | 238500 | 238000 | 342 |
| 560 | 20250227 | 093000 | 24959781000 | 238500 | 238500 | 238500 | 238000 | 326 |
| 561 | 20250227 | 092900 | 24882138500 | 238000 | 239000 | 239000 | 238000 | 2882 |
| 562 | 20250227 | 092800 | 24194960000 | 239000 | 239000 | 239000 | 238500 | 1015 |
| 563 | 20250227 | 092700 | 23952419000 | 239000 | 238500 | 239000 | 238500 | 240 |
| 564 | 20250227 | 092600 | 23895168000 | 238500 | 239000 | 239000 | 238500 | 1500 |
| 565 | 20250227 | 092500 | 23536765500 | 239000 | 239500 | 240000 | 238500 | 4657 |
| 566 | 20250227 | 092400 | 22421967500 | 239000 | 239000 | 240000 | 239000 | 3482 |
| 567 | 20250227 | 092300 | 21588322000 | 239000 | 238500 | 239500 | 238500 | 3186 |
| 568 | 20250227 | 092200 | 20827086000 | 239000 | 238000 | 239000 | 237500 | 3212 |
| 569 | 20250227 | 092100 | 20061557000 | 238000 | 237500 | 238000 | 237000 | 999 |
| 570 | 20250227 | 092000 | 19824143500 | 237500 | 237000 | 237500 | 236500 | 881 |
| 571 | 20250227 | 091900 | 19615310000 | 237000 | 236500 | 237500 | 236500 | 788 |
| 572 | 20250227 | 091800 | 19428754500 | 237000 | 236500 | 237000 | 236000 | 2711 |
| 573 | 20250227 | 091700 | 18787197000 | 236500 | 237500 | 237500 | 236000 | 3276 |
| 574 | 20250227 | 091600 | 18011533000 | 237500 | 238000 | 238000 | 237000 | 966 |
| 575 | 20250227 | 091500 | 17782112000 | 237500 | 237500 | 238000 | 237000 | 2527 |
| 576 | 20250227 | 091400 | 17181324500 | 237500 | 238000 | 238500 | 237500 | 2846 |
| 577 | 20250227 | 091300 | 16504642000 | 238000 | 238000 | 238500 | 237500 | 2163 |
| 578 | 20250227 | 091200 | 15989901000 | 238500 | 238500 | 238500 | 238000 | 1650 |
| 579 | 20250227 | 091100 | 15596491000 | 238500 | 237500 | 238500 | 237000 | 1830 |
| 580 | 20250227 | 091000 | 15161250000 | 237000 | 236500 | 237500 | 236500 | 2674 |
| 581 | 20250227 | 090900 | 14527951500 | 236500 | 237000 | 237000 | 236000 | 3391 |
| 582 | 20250227 | 090800 | 13725955500 | 236500 | 238000 | 238500 | 236500 | 8713 |
| 583 | 20250227 | 090700 | 11657023500 | 238500 | 238500 | 239000 | 238000 | 4140 |
| 584 | 20250227 | 090600 | 10670376000 | 238500 | 238500 | 239000 | 238000 | 1448 |
| 585 | 20250227 | 090500 | 10325089000 | 238500 | 239000 | 239500 | 238000 | 3568 |
| 586 | 20250227 | 090400 | 9472899500 | 239000 | 239000 | 239500 | 238500 | 1322 |
| 587 | 20250227 | 090300 | 9156824500 | 239000 | 240000 | 240000 | 238000 | 9187 |
| 588 | 20250227 | 090200 | 6963487500 | 239500 | 238500 | 240000 | 238000 | 5045 |
| 589 | 20250227 | 090100 | 5758712000 | 238500 | 239000 | 239500 | 238000 | 6805 |
| 590 | 20250227 | 090000 | 4135725000 | 239500 | 240000 | 240500 | 238500 | 16890 |