35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250226 | 185500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 12768 |
| 3 | 20250226 | 185400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 4 | 20250226 | 185300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 5 | 20250226 | 185200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 6 | 20250226 | 185100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 7 | 20250226 | 185000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 8 | 20250226 | 184900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 9 | 20250226 | 184800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 10 | 20250226 | 184700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 11 | 20250226 | 184600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 12 | 20250226 | 184500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 13 | 20250226 | 184400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 14 | 20250226 | 184300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 15 | 20250226 | 184200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 16 | 20250226 | 184100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 17 | 20250226 | 184000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 18 | 20250226 | 183900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 19 | 20250226 | 183800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 20 | 20250226 | 183700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 21 | 20250226 | 183600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 22 | 20250226 | 183500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 23 | 20250226 | 183400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 24 | 20250226 | 183300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 25 | 20250226 | 183200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 26 | 20250226 | 183100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 27 | 20250226 | 183000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 28 | 20250226 | 182900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 29 | 20250226 | 182800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 30 | 20250226 | 182700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 31 | 20250226 | 182600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 32 | 20250226 | 182500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 12768 |
| 33 | 20250226 | 182400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 34 | 20250226 | 182300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 35 | 20250226 | 182200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 36 | 20250226 | 182100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 37 | 20250226 | 182000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 38 | 20250226 | 181900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 39 | 20250226 | 181800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 40 | 20250226 | 181700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 41 | 20250226 | 181600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 42 | 20250226 | 181500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 43 | 20250226 | 181400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 44 | 20250226 | 181300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 45 | 20250226 | 181200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 46 | 20250226 | 181100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 47 | 20250226 | 181000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 48 | 20250226 | 180900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 49 | 20250226 | 180800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 50 | 20250226 | 180700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 51 | 20250226 | 180600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 52 | 20250226 | 180500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 53 | 20250226 | 180400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 54 | 20250226 | 180300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 55 | 20250226 | 180200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 56 | 20250226 | 180100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 57 | 20250226 | 180000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 58 | 20250226 | 175900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 59 | 20250226 | 175800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 60 | 20250226 | 175700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 61 | 20250226 | 175600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 62 | 20250226 | 175500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 12768 |
| 63 | 20250226 | 175400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 64 | 20250226 | 175300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 65 | 20250226 | 175200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 66 | 20250226 | 175100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 67 | 20250226 | 175000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 68 | 20250226 | 174900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 69 | 20250226 | 174800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 70 | 20250226 | 174700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 71 | 20250226 | 174600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 72 | 20250226 | 174500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 73 | 20250226 | 174400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 74 | 20250226 | 174300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 75 | 20250226 | 174200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 76 | 20250226 | 174100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 77 | 20250226 | 174000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 78 | 20250226 | 173900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 79 | 20250226 | 173800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 80 | 20250226 | 173700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 81 | 20250226 | 173600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 82 | 20250226 | 173500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 83 | 20250226 | 173400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 84 | 20250226 | 173300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 85 | 20250226 | 173200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 86 | 20250226 | 173100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 87 | 20250226 | 173000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 88 | 20250226 | 172900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 89 | 20250226 | 172800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 90 | 20250226 | 172700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 91 | 20250226 | 172600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 92 | 20250226 | 172500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 12768 |
| 93 | 20250226 | 172400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 94 | 20250226 | 172300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 95 | 20250226 | 172200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 96 | 20250226 | 172100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 97 | 20250226 | 172000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 98 | 20250226 | 171900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 99 | 20250226 | 171800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 100 | 20250226 | 171700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 101 | 20250226 | 171600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 102 | 20250226 | 171500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 103 | 20250226 | 171400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 104 | 20250226 | 171300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 105 | 20250226 | 171200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 106 | 20250226 | 171100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 107 | 20250226 | 171000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 108 | 20250226 | 170900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 109 | 20250226 | 170800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 110 | 20250226 | 170700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 111 | 20250226 | 170600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 112 | 20250226 | 170500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 113 | 20250226 | 170400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 114 | 20250226 | 170300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 115 | 20250226 | 170200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 116 | 20250226 | 170100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 117 | 20250226 | 170000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 118 | 20250226 | 165900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 119 | 20250226 | 165800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 120 | 20250226 | 165700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 121 | 20250226 | 165600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 122 | 20250226 | 165500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 12768 |
| 123 | 20250226 | 165400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 124 | 20250226 | 165300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 125 | 20250226 | 165200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 126 | 20250226 | 165100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 127 | 20250226 | 165000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 128 | 20250226 | 164900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 129 | 20250226 | 164800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 130 | 20250226 | 164700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 131 | 20250226 | 164600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 132 | 20250226 | 164500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 133 | 20250226 | 164400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 134 | 20250226 | 164300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 135 | 20250226 | 164200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 136 | 20250226 | 164100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 137 | 20250226 | 164000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 138 | 20250226 | 163900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 139 | 20250226 | 163800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 140 | 20250226 | 163700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 141 | 20250226 | 163600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 142 | 20250226 | 163500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 143 | 20250226 | 163400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 144 | 20250226 | 163300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 145 | 20250226 | 163200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 146 | 20250226 | 163100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 147 | 20250226 | 163000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 148 | 20250226 | 162900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 149 | 20250226 | 162800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 150 | 20250226 | 162700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 151 | 20250226 | 162600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 152 | 20250226 | 162500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 12768 |
| 153 | 20250226 | 162400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 154 | 20250226 | 162300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 155 | 20250226 | 162200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 156 | 20250226 | 162100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 157 | 20250226 | 162000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 158 | 20250226 | 161900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 159 | 20250226 | 161800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 160 | 20250226 | 161700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 161 | 20250226 | 161600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 162 | 20250226 | 161500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 163 | 20250226 | 161400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 164 | 20250226 | 161300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 165 | 20250226 | 161200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 166 | 20250226 | 161100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 167 | 20250226 | 161000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 168 | 20250226 | 160900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 169 | 20250226 | 160800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 170 | 20250226 | 160700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 171 | 20250226 | 160600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 172 | 20250226 | 160500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 173 | 20250226 | 160400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 174 | 20250226 | 160300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 175 | 20250226 | 160200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 176 | 20250226 | 160100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 177 | 20250226 | 160000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 178 | 20250226 | 155900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 179 | 20250226 | 155800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 180 | 20250226 | 155700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 181 | 20250226 | 155600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 182 | 20250226 | 155500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 12768 |
| 183 | 20250226 | 155400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 184 | 20250226 | 155300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 185 | 20250226 | 155200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 186 | 20250226 | 155100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 187 | 20250226 | 155000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 188 | 20250226 | 154900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 189 | 20250226 | 154800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 190 | 20250226 | 154700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 191 | 20250226 | 154600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 192 | 20250226 | 154500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 193 | 20250226 | 154400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 194 | 20250226 | 154300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 195 | 20250226 | 154200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 196 | 20250226 | 154100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 197 | 20250226 | 154000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 198 | 20250226 | 153900 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 199 | 20250226 | 153800 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 200 | 20250226 | 153700 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 201 | 20250226 | 153600 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 202 | 20250226 | 153500 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 203 | 20250226 | 153400 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 204 | 20250226 | 153300 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 205 | 20250226 | 153200 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 206 | 20250226 | 153100 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 207 | 20250226 | 153000 | 129276325500 | 262500 | 262500 | 262500 | 262500 | 12768 |
| 208 | 20250226 | 152900 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 209 | 20250226 | 152800 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 210 | 20250226 | 152700 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 211 | 20250226 | 152600 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 212 | 20250226 | 152500 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 213 | 20250226 | 152400 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 214 | 20250226 | 152300 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 215 | 20250226 | 152200 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 216 | 20250226 | 152100 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 217 | 20250226 | 152000 | 125924725500 | 263000 | 263000 | 263000 | 263000 | 0 |
| 218 | 20250226 | 151900 | 125924725500 | 263000 | 262500 | 263000 | 262500 | 2381 |
| 219 | 20250226 | 151800 | 125298945500 | 262500 | 262000 | 263000 | 261500 | 2446 |
| 220 | 20250226 | 151700 | 124657618500 | 262000 | 262000 | 262500 | 262000 | 1282 |
| 221 | 20250226 | 151600 | 124321645000 | 262000 | 262500 | 263000 | 262000 | 894 |
| 222 | 20250226 | 151500 | 124087104000 | 262500 | 262500 | 263000 | 262000 | 869 |
| 223 | 20250226 | 151400 | 123858984500 | 263000 | 262500 | 263000 | 262000 | 1271 |
| 224 | 20250226 | 151300 | 123525164000 | 262500 | 262500 | 263000 | 262500 | 395 |
| 225 | 20250226 | 151200 | 123421359500 | 262500 | 263000 | 263000 | 262500 | 289 |
| 226 | 20250226 | 151100 | 123345434000 | 262500 | 262000 | 263000 | 262000 | 1715 |
| 227 | 20250226 | 151000 | 122895373000 | 262500 | 261500 | 262500 | 261500 | 834 |
| 228 | 20250226 | 150900 | 122676804500 | 262000 | 262000 | 262000 | 261500 | 232 |
| 229 | 20250226 | 150800 | 122616076500 | 261500 | 262500 | 262500 | 261500 | 1311 |
| 230 | 20250226 | 150700 | 122272671500 | 262000 | 262500 | 262500 | 262000 | 1298 |
| 231 | 20250226 | 150600 | 121932511000 | 262500 | 262000 | 262500 | 262000 | 203 |
| 232 | 20250226 | 150500 | 121879272000 | 262000 | 262000 | 262500 | 262000 | 409 |
| 233 | 20250226 | 150400 | 121772011500 | 262500 | 262500 | 262500 | 262000 | 162 |
| 234 | 20250226 | 150300 | 121729495500 | 262500 | 262000 | 263000 | 262000 | 466 |
| 235 | 20250226 | 150200 | 121607190500 | 262500 | 262500 | 263000 | 262500 | 937 |
| 236 | 20250226 | 150100 | 121361196500 | 262500 | 263500 | 263500 | 262500 | 592 |
| 237 | 20250226 | 150000 | 121205509500 | 263000 | 263000 | 263500 | 263000 | 457 |
| 238 | 20250226 | 145900 | 121085283000 | 263000 | 263000 | 263500 | 263000 | 776 |
| 239 | 20250226 | 145800 | 120881174000 | 263000 | 263000 | 263500 | 263000 | 617 |
| 240 | 20250226 | 145700 | 120718777000 | 263500 | 263500 | 263500 | 263000 | 248 |
| 241 | 20250226 | 145600 | 120653475500 | 263500 | 263000 | 263500 | 263000 | 631 |
| 242 | 20250226 | 145500 | 120487408000 | 263000 | 263500 | 263500 | 263000 | 507 |
| 243 | 20250226 | 145400 | 120354033500 | 263000 | 263500 | 263500 | 263000 | 326 |
| 244 | 20250226 | 145300 | 120268246000 | 263000 | 262500 | 263500 | 262500 | 2372 |
| 245 | 20250226 | 145200 | 119644357500 | 262500 | 263000 | 263000 | 262500 | 352 |
| 246 | 20250226 | 145100 | 119551906500 | 262500 | 262000 | 263000 | 262000 | 1364 |
| 247 | 20250226 | 145000 | 119193890500 | 262000 | 262500 | 262500 | 262000 | 270 |
| 248 | 20250226 | 144900 | 119123075000 | 262500 | 262500 | 263000 | 262000 | 991 |
| 249 | 20250226 | 144800 | 118863142000 | 262500 | 262500 | 262500 | 262000 | 1040 |
| 250 | 20250226 | 144700 | 118590517000 | 262500 | 262500 | 263000 | 262000 | 891 |
| 251 | 20250226 | 144600 | 118356729000 | 262000 | 262000 | 263000 | 262000 | 609 |
| 252 | 20250226 | 144500 | 118196876500 | 262000 | 262500 | 263000 | 262000 | 2537 |
| 253 | 20250226 | 144400 | 117530888000 | 263000 | 263000 | 263000 | 262500 | 841 |
| 254 | 20250226 | 144300 | 117310076500 | 262500 | 263000 | 263000 | 262500 | 159 |
| 255 | 20250226 | 144200 | 117268292000 | 262500 | 263000 | 263000 | 262500 | 265 |
| 256 | 20250226 | 144100 | 117198650000 | 262500 | 262500 | 263000 | 262500 | 299 |
| 257 | 20250226 | 144000 | 117120053500 | 262500 | 263000 | 263000 | 262500 | 193 |
| 258 | 20250226 | 143900 | 117069333000 | 263000 | 262500 | 263000 | 262500 | 181 |
| 259 | 20250226 | 143800 | 117021749500 | 262500 | 263500 | 263500 | 262500 | 597 |
| 260 | 20250226 | 143700 | 116864750000 | 263000 | 263000 | 263500 | 262500 | 1169 |
| 261 | 20250226 | 143600 | 116557302500 | 262500 | 262500 | 263000 | 262500 | 254 |
| 262 | 20250226 | 143500 | 116490589000 | 262500 | 263000 | 263500 | 262500 | 901 |
| 263 | 20250226 | 143400 | 116253616500 | 263500 | 263500 | 263500 | 263000 | 177 |
| 264 | 20250226 | 143300 | 116207014500 | 263500 | 263000 | 263500 | 262500 | 537 |
| 265 | 20250226 | 143200 | 116065772000 | 263000 | 263500 | 263500 | 263000 | 811 |
| 266 | 20250226 | 143100 | 115852416500 | 263500 | 263500 | 263500 | 263000 | 481 |
| 267 | 20250226 | 143000 | 115725806000 | 263500 | 263500 | 263500 | 263000 | 322 |
| 268 | 20250226 | 142900 | 115640976000 | 263000 | 263500 | 263500 | 263000 | 198 |
| 269 | 20250226 | 142800 | 115588821000 | 263500 | 263500 | 263500 | 263000 | 752 |
| 270 | 20250226 | 142700 | 115390690000 | 263500 | 263000 | 263500 | 263000 | 1167 |
| 271 | 20250226 | 142600 | 115083204500 | 263500 | 263000 | 263500 | 262500 | 1275 |
| 272 | 20250226 | 142500 | 114747805000 | 263000 | 263000 | 263000 | 262500 | 364 |
| 273 | 20250226 | 142400 | 114652095000 | 263000 | 262500 | 263000 | 262500 | 325 |
| 274 | 20250226 | 142300 | 114566672000 | 262500 | 262500 | 262500 | 262000 | 1354 |
| 275 | 20250226 | 142200 | 114211395000 | 262500 | 262000 | 262500 | 262000 | 203 |
| 276 | 20250226 | 142100 | 114158166500 | 262500 | 262500 | 262500 | 261500 | 604 |
| 277 | 20250226 | 142000 | 113999863000 | 262000 | 263000 | 263000 | 262000 | 984 |
| 278 | 20250226 | 141900 | 113741577500 | 263000 | 262500 | 263000 | 262000 | 563 |
| 279 | 20250226 | 141800 | 113593820500 | 262500 | 262500 | 262500 | 262000 | 415 |
| 280 | 20250226 | 141700 | 113484903500 | 262500 | 262500 | 263000 | 262000 | 1628 |
| 281 | 20250226 | 141600 | 113057573000 | 262500 | 261000 | 262500 | 261000 | 2563 |
| 282 | 20250226 | 141500 | 112386540500 | 261500 | 261000 | 261500 | 261000 | 101 |
| 283 | 20250226 | 141400 | 112360137500 | 261500 | 261000 | 261500 | 261000 | 216 |
| 284 | 20250226 | 141300 | 112303739000 | 261000 | 261000 | 261500 | 261000 | 196 |
| 285 | 20250226 | 141200 | 112252507500 | 261500 | 261000 | 262000 | 261000 | 753 |
| 286 | 20250226 | 141100 | 112055627000 | 261000 | 261500 | 262000 | 261000 | 1650 |
| 287 | 20250226 | 141000 | 111624129000 | 261500 | 261500 | 261500 | 261000 | 156 |
| 288 | 20250226 | 140900 | 111583366500 | 261500 | 261000 | 261500 | 261000 | 103 |
| 289 | 20250226 | 140800 | 111556449000 | 261000 | 261500 | 261500 | 261000 | 605 |
| 290 | 20250226 | 140700 | 111398521500 | 261000 | 260500 | 261500 | 260500 | 830 |
| 291 | 20250226 | 140600 | 111181874000 | 261000 | 261000 | 261000 | 260500 | 149 |
| 292 | 20250226 | 140500 | 111143021500 | 260500 | 261000 | 261000 | 260500 | 318 |
| 293 | 20250226 | 140400 | 111060125500 | 261000 | 261000 | 261000 | 260500 | 191 |
| 294 | 20250226 | 140300 | 111010338500 | 261000 | 261000 | 261000 | 260500 | 98 |
| 295 | 20250226 | 140200 | 110984782500 | 261000 | 261000 | 261000 | 260500 | 108 |
| 296 | 20250226 | 140100 | 110956611000 | 261000 | 260500 | 261000 | 260500 | 77 |
| 297 | 20250226 | 140000 | 110936533000 | 260500 | 261000 | 261000 | 260500 | 388 |
| 298 | 20250226 | 135900 | 110835426500 | 261000 | 260500 | 261000 | 260500 | 144 |
| 299 | 20250226 | 135800 | 110797880500 | 261000 | 260500 | 261000 | 260000 | 463 |
| 300 | 20250226 | 135700 | 110677305000 | 260500 | 260500 | 260500 | 260000 | 206 |
| 301 | 20250226 | 135600 | 110623718500 | 260000 | 260500 | 260500 | 260000 | 142 |
| 302 | 20250226 | 135500 | 110586748500 | 260500 | 260500 | 261000 | 260000 | 768 |
| 303 | 20250226 | 135400 | 110386748500 | 261000 | 260500 | 261000 | 260500 | 181 |
| 304 | 20250226 | 135300 | 110339561500 | 260500 | 261000 | 261000 | 260500 | 159 |
| 305 | 20250226 | 135200 | 110298103500 | 260500 | 261000 | 261000 | 260500 | 229 |
| 306 | 20250226 | 135100 | 110238371500 | 261000 | 261000 | 261000 | 260500 | 171 |
| 307 | 20250226 | 135000 | 110193785000 | 261000 | 261000 | 261000 | 260500 | 69 |
| 308 | 20250226 | 134900 | 110175791500 | 261000 | 260000 | 261000 | 260000 | 536 |
| 309 | 20250226 | 134800 | 110036166000 | 260000 | 260500 | 261000 | 260000 | 356 |
| 310 | 20250226 | 134700 | 109943436500 | 260500 | 261000 | 261000 | 260000 | 510 |
| 311 | 20250226 | 134600 | 109810561000 | 261000 | 260500 | 261000 | 260500 | 94 |
| 312 | 20250226 | 134500 | 109786054500 | 261000 | 261500 | 261500 | 260500 | 430 |
| 313 | 20250226 | 134400 | 109673829500 | 261000 | 261000 | 261500 | 261000 | 99 |
| 314 | 20250226 | 134300 | 109647962000 | 261000 | 261500 | 261500 | 261000 | 419 |
| 315 | 20250226 | 134200 | 109538554000 | 261000 | 261000 | 261500 | 261000 | 108 |
| 316 | 20250226 | 134100 | 109510326500 | 261500 | 261500 | 261500 | 261000 | 100 |
| 317 | 20250226 | 134000 | 109484180500 | 261500 | 260500 | 261500 | 260500 | 430 |
| 318 | 20250226 | 133900 | 109371951500 | 261000 | 261000 | 261000 | 260500 | 168 |
| 319 | 20250226 | 133800 | 109328119500 | 261000 | 261000 | 261000 | 260500 | 331 |
| 320 | 20250226 | 133700 | 109241798500 | 261000 | 261000 | 261000 | 260500 | 265 |
| 321 | 20250226 | 133600 | 109172674000 | 260500 | 260500 | 261000 | 260500 | 332 |
| 322 | 20250226 | 133500 | 109086108500 | 260500 | 260500 | 260500 | 260000 | 371 |
| 323 | 20250226 | 133400 | 108989554500 | 260000 | 260000 | 260500 | 260000 | 55 |
| 324 | 20250226 | 133300 | 108975250000 | 260000 | 260500 | 260500 | 260000 | 294 |
| 325 | 20250226 | 133200 | 108898688000 | 260500 | 261000 | 261000 | 260000 | 530 |
| 326 | 20250226 | 133100 | 108760613000 | 261000 | 261000 | 261000 | 260500 | 114 |
| 327 | 20250226 | 133000 | 108730868500 | 261000 | 261500 | 261500 | 260500 | 1157 |
| 328 | 20250226 | 132900 | 108428907000 | 261500 | 261000 | 261500 | 261000 | 574 |
| 329 | 20250226 | 132800 | 108279057500 | 261000 | 261000 | 261500 | 261000 | 117 |
| 330 | 20250226 | 132700 | 108248511500 | 261000 | 261000 | 261500 | 261000 | 264 |
| 331 | 20250226 | 132600 | 108179490500 | 261000 | 261000 | 261500 | 261000 | 117 |
| 332 | 20250226 | 132500 | 108148942000 | 261500 | 261500 | 262000 | 261000 | 870 |
| 333 | 20250226 | 132400 | 107921481500 | 262000 | 261500 | 262000 | 261500 | 905 |
| 334 | 20250226 | 132300 | 107684382000 | 262000 | 261500 | 262000 | 261000 | 1380 |
| 335 | 20250226 | 132200 | 107323527000 | 261500 | 261500 | 261500 | 261000 | 546 |
| 336 | 20250226 | 132100 | 107180763500 | 261500 | 260500 | 261500 | 260000 | 2316 |
| 337 | 20250226 | 132000 | 106576708000 | 260500 | 260500 | 260500 | 260000 | 51 |
| 338 | 20250226 | 131900 | 106563433000 | 260500 | 260500 | 260500 | 260000 | 109 |
| 339 | 20250226 | 131800 | 106535050000 | 260500 | 260500 | 260500 | 260000 | 88 |
| 340 | 20250226 | 131700 | 106512137000 | 260500 | 259500 | 260500 | 259500 | 745 |
| 341 | 20250226 | 131600 | 106318404000 | 259500 | 260000 | 260000 | 259500 | 114 |
| 342 | 20250226 | 131500 | 106288786000 | 260000 | 260000 | 260000 | 259500 | 44 |
| 343 | 20250226 | 131400 | 106277359500 | 260000 | 260000 | 260000 | 259500 | 171 |
| 344 | 20250226 | 131300 | 106232929000 | 260000 | 260000 | 260000 | 259500 | 73 |
| 345 | 20250226 | 131200 | 106213973000 | 259500 | 259500 | 260000 | 259000 | 331 |
| 346 | 20250226 | 131100 | 106128081500 | 259000 | 259000 | 259500 | 259000 | 49 |
| 347 | 20250226 | 131000 | 106115389500 | 259000 | 259500 | 260000 | 259000 | 1087 |
| 348 | 20250226 | 130900 | 105833745500 | 259500 | 259500 | 260000 | 259500 | 214 |
| 349 | 20250226 | 130800 | 105778211000 | 259500 | 260000 | 260000 | 259500 | 46 |
| 350 | 20250226 | 130700 | 105766257000 | 259500 | 259500 | 260000 | 259500 | 563 |
| 351 | 20250226 | 130600 | 105620108500 | 260000 | 260000 | 260000 | 259500 | 167 |
| 352 | 20250226 | 130500 | 105576755500 | 259500 | 259500 | 260000 | 259500 | 81 |
| 353 | 20250226 | 130400 | 105555719000 | 259500 | 260000 | 260000 | 259500 | 64 |
| 354 | 20250226 | 130300 | 105539087500 | 260000 | 260000 | 260000 | 259500 | 110 |
| 355 | 20250226 | 130200 | 105510510500 | 260000 | 259500 | 260000 | 259500 | 95 |
| 356 | 20250226 | 130100 | 105485839000 | 259500 | 260000 | 260000 | 259500 | 538 |
| 357 | 20250226 | 130000 | 105345989500 | 260000 | 259500 | 260000 | 259000 | 366 |
| 358 | 20250226 | 125900 | 105251003000 | 259000 | 259500 | 259500 | 259000 | 96 |
| 359 | 20250226 | 125800 | 105226126500 | 259000 | 258000 | 259000 | 258000 | 989 |
| 360 | 20250226 | 125700 | 104970332500 | 258500 | 258000 | 258500 | 258000 | 249 |
| 361 | 20250226 | 125600 | 104906071500 | 258000 | 259000 | 259000 | 258000 | 1479 |
| 362 | 20250226 | 125500 | 104523910500 | 259000 | 259000 | 259500 | 258500 | 990 |
| 363 | 20250226 | 125400 | 104267491000 | 259000 | 260000 | 260000 | 259000 | 591 |
| 364 | 20250226 | 125300 | 104114250500 | 259500 | 260000 | 260000 | 259500 | 67 |
| 365 | 20250226 | 125200 | 104096847500 | 260000 | 259500 | 260000 | 259000 | 162 |
| 366 | 20250226 | 125100 | 104054811500 | 259500 | 259500 | 260000 | 259500 | 373 |
| 367 | 20250226 | 125000 | 103957973500 | 260000 | 260000 | 260000 | 259500 | 165 |
| 368 | 20250226 | 124900 | 103915138500 | 259500 | 260000 | 260000 | 259500 | 214 |
| 369 | 20250226 | 124800 | 103859581500 | 260000 | 260000 | 260000 | 259500 | 623 |
| 370 | 20250226 | 124700 | 103697689500 | 260000 | 260000 | 260000 | 259500 | 225 |
| 371 | 20250226 | 124600 | 103639257500 | 260000 | 260000 | 260000 | 259500 | 163 |
| 372 | 20250226 | 124500 | 103596896500 | 259500 | 260000 | 260000 | 259500 | 201 |
| 373 | 20250226 | 124400 | 103544719000 | 260000 | 259500 | 260000 | 259000 | 56 |
| 374 | 20250226 | 124300 | 103530192000 | 259500 | 259000 | 259500 | 259000 | 244 |
| 375 | 20250226 | 124200 | 103466911500 | 259000 | 259500 | 259500 | 259000 | 139 |
| 376 | 20250226 | 124100 | 103430896500 | 259000 | 259000 | 259500 | 259000 | 274 |
| 377 | 20250226 | 124000 | 103359886500 | 259500 | 259500 | 259500 | 259000 | 252 |
| 378 | 20250226 | 123900 | 103294599500 | 259500 | 259500 | 259500 | 259000 | 89 |
| 379 | 20250226 | 123800 | 103271511000 | 259500 | 259500 | 259500 | 259000 | 101 |
| 380 | 20250226 | 123700 | 103245333500 | 259500 | 260000 | 260000 | 259500 | 552 |
| 381 | 20250226 | 123600 | 103102085500 | 260000 | 259500 | 260000 | 259500 | 99 |
| 382 | 20250226 | 123500 | 103076380500 | 259500 | 260000 | 260500 | 259000 | 625 |
| 383 | 20250226 | 123400 | 102914145000 | 260000 | 260000 | 260000 | 259500 | 653 |
| 384 | 20250226 | 123300 | 102744388500 | 260000 | 259500 | 260000 | 259500 | 21 |
| 385 | 20250226 | 123200 | 102738931500 | 260000 | 259500 | 260000 | 259000 | 160 |
| 386 | 20250226 | 123100 | 102697402000 | 259000 | 259000 | 259500 | 259000 | 152 |
| 387 | 20250226 | 123000 | 102657991500 | 259500 | 259500 | 259500 | 259000 | 134 |
| 388 | 20250226 | 122900 | 102623223000 | 259500 | 259500 | 259500 | 259000 | 90 |
| 389 | 20250226 | 122800 | 102599872500 | 259500 | 259000 | 259500 | 259000 | 150 |
| 390 | 20250226 | 122700 | 102560955000 | 259000 | 260000 | 260000 | 259000 | 1571 |
| 391 | 20250226 | 122600 | 102152957500 | 260000 | 260000 | 260000 | 259500 | 226 |
| 392 | 20250226 | 122500 | 102094201500 | 260000 | 260000 | 260000 | 259500 | 119 |
| 393 | 20250226 | 122400 | 102063275000 | 260000 | 260000 | 260000 | 259500 | 164 |
| 394 | 20250226 | 122300 | 102020664000 | 260000 | 259500 | 260000 | 259000 | 135 |
| 395 | 20250226 | 122200 | 101985640000 | 259500 | 258000 | 259500 | 258000 | 2873 |
| 396 | 20250226 | 122100 | 101242400500 | 258500 | 258500 | 258500 | 258000 | 563 |
| 397 | 20250226 | 122000 | 101097103500 | 258500 | 259000 | 259000 | 258000 | 861 |
| 398 | 20250226 | 121900 | 100874480500 | 258500 | 259000 | 259000 | 258000 | 2193 |
| 399 | 20250226 | 121800 | 100307633500 | 258500 | 259000 | 259500 | 258500 | 1012 |
| 400 | 20250226 | 121700 | 100045738000 | 259500 | 259500 | 259500 | 259000 | 204 |
| 401 | 20250226 | 121600 | 99992885000 | 259000 | 259500 | 259500 | 259000 | 316 |
| 402 | 20250226 | 121500 | 99911021000 | 259500 | 259500 | 259500 | 259000 | 125 |
| 403 | 20250226 | 121400 | 99878622000 | 259000 | 259000 | 259500 | 258500 | 1605 |
| 404 | 20250226 | 121300 | 99462679000 | 259000 | 259500 | 259500 | 258500 | 586 |
| 405 | 20250226 | 121200 | 99310963000 | 259000 | 259500 | 259500 | 259000 | 538 |
| 406 | 20250226 | 121100 | 99171617000 | 259500 | 259500 | 259500 | 259000 | 266 |
| 407 | 20250226 | 121000 | 99102602000 | 259000 | 259500 | 259500 | 259000 | 160 |
| 408 | 20250226 | 120900 | 99061089000 | 259000 | 259500 | 259500 | 259000 | 169 |
| 409 | 20250226 | 120800 | 99017241000 | 259500 | 259500 | 260000 | 259000 | 611 |
| 410 | 20250226 | 120700 | 98858732000 | 259000 | 259500 | 259500 | 259000 | 212 |
| 411 | 20250226 | 120600 | 98803794000 | 259500 | 260000 | 260000 | 259500 | 892 |
| 412 | 20250226 | 120500 | 98572305500 | 260000 | 259500 | 260000 | 259500 | 50 |
| 413 | 20250226 | 120400 | 98559313000 | 260000 | 260000 | 260000 | 259500 | 295 |
| 414 | 20250226 | 120300 | 98482654000 | 260000 | 260000 | 260000 | 259500 | 692 |
| 415 | 20250226 | 120200 | 98302998000 | 260000 | 259500 | 260000 | 259500 | 182 |
| 416 | 20250226 | 120100 | 98255715500 | 259500 | 260500 | 260500 | 259500 | 740 |
| 417 | 20250226 | 120000 | 98063258000 | 260000 | 260000 | 260500 | 259500 | 270 |
| 418 | 20250226 | 115900 | 97993058500 | 260000 | 260000 | 260000 | 259500 | 232 |
| 419 | 20250226 | 115800 | 97932775500 | 259500 | 259000 | 260000 | 259000 | 819 |
| 420 | 20250226 | 115700 | 97720261500 | 259500 | 259000 | 259500 | 259000 | 292 |
| 421 | 20250226 | 115600 | 97644604500 | 259500 | 259500 | 260000 | 259000 | 3003 |
| 422 | 20250226 | 115500 | 96866213500 | 259500 | 259500 | 260000 | 259500 | 266 |
| 423 | 20250226 | 115400 | 96797169500 | 259500 | 260000 | 260000 | 259500 | 553 |
| 424 | 20250226 | 115300 | 96653593000 | 260000 | 260000 | 260000 | 259500 | 230 |
| 425 | 20250226 | 115200 | 96593876000 | 260000 | 260000 | 260000 | 259500 | 833 |
| 426 | 20250226 | 115100 | 96377474000 | 260000 | 260000 | 260500 | 259500 | 1289 |
| 427 | 20250226 | 115000 | 96042398500 | 260000 | 260000 | 260500 | 259500 | 2222 |
| 428 | 20250226 | 114900 | 95464885500 | 260000 | 261000 | 261000 | 260000 | 3645 |
| 429 | 20250226 | 114800 | 94516027500 | 260500 | 261500 | 261500 | 260500 | 830 |
| 430 | 20250226 | 114700 | 94299450500 | 261500 | 261500 | 261500 | 261000 | 444 |
| 431 | 20250226 | 114600 | 94183552500 | 261000 | 261500 | 261500 | 261000 | 1017 |
| 432 | 20250226 | 114500 | 93918085000 | 261000 | 262000 | 262000 | 261000 | 2733 |
| 433 | 20250226 | 114400 | 93203841500 | 261500 | 262000 | 262000 | 261500 | 85 |
| 434 | 20250226 | 114300 | 93181586500 | 262000 | 262000 | 262000 | 261500 | 155 |
| 435 | 20250226 | 114200 | 93141039500 | 261500 | 262000 | 262000 | 261500 | 464 |
| 436 | 20250226 | 114100 | 93019646000 | 261500 | 262000 | 262000 | 261500 | 120 |
| 437 | 20250226 | 114000 | 92988240000 | 261500 | 262500 | 262500 | 261500 | 258 |
| 438 | 20250226 | 113900 | 92920676000 | 262000 | 262500 | 262500 | 262000 | 81 |
| 439 | 20250226 | 113800 | 92899417000 | 262000 | 262000 | 262500 | 261500 | 416 |
| 440 | 20250226 | 113700 | 92790479500 | 262000 | 261500 | 262000 | 261500 | 213 |
| 441 | 20250226 | 113600 | 92734707500 | 262000 | 262000 | 262000 | 261500 | 111 |
| 442 | 20250226 | 113500 | 92705649500 | 262000 | 261500 | 262000 | 261500 | 73 |
| 443 | 20250226 | 113400 | 92686541000 | 262000 | 262000 | 262000 | 261500 | 417 |
| 444 | 20250226 | 113300 | 92577489000 | 261500 | 261000 | 261500 | 261000 | 1492 |
| 445 | 20250226 | 113200 | 92187448500 | 261000 | 262000 | 262000 | 261000 | 2741 |
| 446 | 20250226 | 113100 | 91471068500 | 262000 | 262000 | 262500 | 262000 | 1714 |
| 447 | 20250226 | 113000 | 91021990000 | 262500 | 262500 | 262500 | 262000 | 290 |
| 448 | 20250226 | 112900 | 90945983500 | 262000 | 263500 | 263500 | 262000 | 3263 |
| 449 | 20250226 | 112800 | 90089035500 | 263500 | 263500 | 263500 | 263000 | 110 |
| 450 | 20250226 | 112700 | 90060079500 | 263500 | 263500 | 263500 | 262500 | 23 |
| 451 | 20250226 | 112600 | 90054025500 | 263000 | 263000 | 263000 | 262500 | 193 |
| 452 | 20250226 | 112500 | 90003276000 | 263000 | 263000 | 263500 | 262500 | 1117 |
| 453 | 20250226 | 112400 | 89709508500 | 263000 | 263500 | 263500 | 263000 | 401 |
| 454 | 20250226 | 112300 | 89604041500 | 263000 | 263500 | 263500 | 263000 | 105 |
| 455 | 20250226 | 112200 | 89576410500 | 263500 | 263500 | 263500 | 263000 | 138 |
| 456 | 20250226 | 112100 | 89540102500 | 263500 | 263000 | 263500 | 262500 | 433 |
| 457 | 20250226 | 112000 | 89426094500 | 263000 | 263000 | 263000 | 262500 | 359 |
| 458 | 20250226 | 111900 | 89331688000 | 263000 | 263000 | 263000 | 262500 | 138 |
| 459 | 20250226 | 111800 | 89295441500 | 263000 | 262500 | 263000 | 262500 | 350 |
| 460 | 20250226 | 111700 | 89203442000 | 262500 | 263000 | 263500 | 262500 | 627 |
| 461 | 20250226 | 111600 | 89038624000 | 263000 | 263000 | 263000 | 262500 | 57 |
| 462 | 20250226 | 111500 | 89023640000 | 263000 | 263500 | 263500 | 262500 | 301 |
| 463 | 20250226 | 111400 | 88944487500 | 263000 | 263000 | 263500 | 262500 | 1055 |
| 464 | 20250226 | 111300 | 88667233000 | 263000 | 263000 | 263000 | 262500 | 246 |
| 465 | 20250226 | 111200 | 88602637000 | 263000 | 262500 | 263000 | 262500 | 120 |
| 466 | 20250226 | 111100 | 88571115000 | 263500 | 263000 | 263500 | 262500 | 348 |
| 467 | 20250226 | 111000 | 88479612000 | 263000 | 263500 | 263500 | 262500 | 325 |
| 468 | 20250226 | 110900 | 88394139500 | 263500 | 263500 | 263500 | 263000 | 502 |
| 469 | 20250226 | 110800 | 88262073000 | 263500 | 263000 | 263500 | 263000 | 523 |
| 470 | 20250226 | 110700 | 88124396500 | 263000 | 263500 | 263500 | 263000 | 321 |
| 471 | 20250226 | 110600 | 88039924500 | 263500 | 263000 | 263500 | 263000 | 410 |
| 472 | 20250226 | 110500 | 87931925000 | 263500 | 263500 | 263500 | 263000 | 197 |
| 473 | 20250226 | 110400 | 87880100000 | 263000 | 263000 | 263500 | 262500 | 1541 |
| 474 | 20250226 | 110300 | 87475299500 | 263000 | 263000 | 263500 | 262500 | 651 |
| 475 | 20250226 | 110200 | 87304094500 | 263000 | 263000 | 263500 | 263000 | 663 |
| 476 | 20250226 | 110100 | 87129705500 | 263500 | 264000 | 264000 | 263000 | 930 |
| 477 | 20250226 | 110000 | 86884890500 | 264000 | 264500 | 264500 | 263500 | 521 |
| 478 | 20250226 | 105900 | 86747402500 | 264500 | 264000 | 264500 | 264000 | 396 |
| 479 | 20250226 | 105800 | 86642814000 | 264500 | 264000 | 264500 | 264000 | 279 |
| 480 | 20250226 | 105700 | 86569032500 | 264500 | 264500 | 264500 | 264000 | 216 |
| 481 | 20250226 | 105600 | 86511952000 | 264000 | 264000 | 264500 | 264000 | 256 |
| 482 | 20250226 | 105500 | 86444267000 | 264000 | 264500 | 265000 | 264000 | 353 |
| 483 | 20250226 | 105400 | 86350882500 | 265000 | 264500 | 265000 | 264500 | 612 |
| 484 | 20250226 | 105300 | 86188944500 | 264500 | 265000 | 265000 | 264000 | 1272 |
| 485 | 20250226 | 105200 | 85852235000 | 265000 | 264000 | 265000 | 264000 | 515 |
| 486 | 20250226 | 105100 | 85716000000 | 264000 | 264500 | 265000 | 264000 | 358 |
| 487 | 20250226 | 105000 | 85621327500 | 264500 | 264500 | 264500 | 263500 | 580 |
| 488 | 20250226 | 104900 | 85468175500 | 264500 | 264000 | 264500 | 264000 | 582 |
| 489 | 20250226 | 104800 | 85314464500 | 264000 | 264500 | 264500 | 263500 | 1294 |
| 490 | 20250226 | 104700 | 84972489500 | 265000 | 264500 | 265500 | 264500 | 1416 |
| 491 | 20250226 | 104600 | 84597346500 | 265000 | 264500 | 265000 | 264500 | 1332 |
| 492 | 20250226 | 104500 | 84244545500 | 265000 | 264000 | 265000 | 264000 | 2641 |
| 493 | 20250226 | 104400 | 83545950000 | 263500 | 264000 | 264000 | 263500 | 627 |
| 494 | 20250226 | 104300 | 83380432500 | 264000 | 263500 | 264000 | 263500 | 472 |
| 495 | 20250226 | 104200 | 83255948000 | 263500 | 263500 | 263500 | 263000 | 301 |
| 496 | 20250226 | 104100 | 83176727000 | 263500 | 263000 | 264000 | 262500 | 1062 |
| 497 | 20250226 | 104000 | 82897181500 | 263000 | 262500 | 263000 | 262500 | 451 |
| 498 | 20250226 | 103900 | 82778684000 | 262500 | 263000 | 263000 | 262500 | 404 |
| 499 | 20250226 | 103800 | 82672447000 | 263000 | 263500 | 263500 | 262500 | 1130 |
| 500 | 20250226 | 103700 | 82375242000 | 263500 | 263500 | 263500 | 263000 | 897 |
| 501 | 20250226 | 103600 | 82139110000 | 263500 | 263000 | 263500 | 263000 | 929 |
| 502 | 20250226 | 103500 | 81894387000 | 263500 | 263500 | 264000 | 263000 | 359 |
| 503 | 20250226 | 103400 | 81799795000 | 264000 | 263500 | 264000 | 263000 | 570 |
| 504 | 20250226 | 103300 | 81649633500 | 263000 | 263500 | 263500 | 263000 | 261 |
| 505 | 20250226 | 103200 | 81580890000 | 263500 | 263000 | 264000 | 263000 | 986 |
| 506 | 20250226 | 103100 | 81321127000 | 263000 | 263500 | 263500 | 262500 | 617 |
| 507 | 20250226 | 103000 | 81158722500 | 263000 | 262500 | 263000 | 262000 | 772 |
| 508 | 20250226 | 102900 | 80955953000 | 262500 | 262000 | 263000 | 262000 | 597 |
| 509 | 20250226 | 102800 | 80799273500 | 262500 | 263500 | 263500 | 262500 | 1791 |
| 510 | 20250226 | 102700 | 80328754500 | 263500 | 262500 | 263500 | 262000 | 1239 |
| 511 | 20250226 | 102600 | 80003024500 | 262000 | 262500 | 262500 | 262000 | 201 |
| 512 | 20250226 | 102500 | 79950316500 | 262500 | 262000 | 262500 | 261500 | 1550 |
| 513 | 20250226 | 102400 | 79544129000 | 262500 | 262500 | 262500 | 262000 | 538 |
| 514 | 20250226 | 102300 | 79402929000 | 262000 | 262500 | 263000 | 261500 | 1313 |
| 515 | 20250226 | 102200 | 79058653500 | 262500 | 261500 | 262500 | 261500 | 710 |
| 516 | 20250226 | 102100 | 78872626000 | 261500 | 261500 | 262000 | 261000 | 2037 |
| 517 | 20250226 | 102000 | 78340163500 | 261500 | 263500 | 263500 | 261500 | 3393 |
| 518 | 20250226 | 101900 | 77450958500 | 263500 | 263000 | 263500 | 262500 | 654 |
| 519 | 20250226 | 101800 | 77278924000 | 263000 | 262500 | 263000 | 262000 | 3000 |
| 520 | 20250226 | 101700 | 76491114500 | 263000 | 262500 | 263500 | 262500 | 2115 |
| 521 | 20250226 | 101600 | 75934901000 | 263000 | 262000 | 263000 | 261500 | 1593 |
| 522 | 20250226 | 101500 | 75517138500 | 262000 | 261500 | 262000 | 261000 | 2677 |
| 523 | 20250226 | 101400 | 74817379000 | 261500 | 262500 | 263000 | 261500 | 6693 |
| 524 | 20250226 | 101300 | 73062631000 | 262500 | 262500 | 263000 | 262000 | 2291 |
| 525 | 20250226 | 101200 | 72461541500 | 262500 | 264500 | 264500 | 262000 | 7545 |
| 526 | 20250226 | 101100 | 70478330000 | 264000 | 264500 | 265000 | 264000 | 6167 |
| 527 | 20250226 | 101000 | 68848926500 | 264500 | 266000 | 266000 | 264500 | 5575 |
| 528 | 20250226 | 100900 | 67370909000 | 265500 | 266000 | 266000 | 265500 | 1568 |
| 529 | 20250226 | 100800 | 66954356500 | 265500 | 268000 | 268000 | 265500 | 4388 |
| 530 | 20250226 | 100700 | 65784942500 | 268000 | 266000 | 268000 | 266000 | 2819 |
| 531 | 20250226 | 100600 | 65033066000 | 266000 | 268000 | 268500 | 266000 | 4703 |
| 532 | 20250226 | 100500 | 63777161000 | 268500 | 268500 | 269000 | 268000 | 4041 |
| 533 | 20250226 | 100400 | 62691940000 | 268500 | 267500 | 269000 | 267000 | 3637 |
| 534 | 20250226 | 100300 | 61717372000 | 267000 | 269000 | 269500 | 267000 | 7867 |
| 535 | 20250226 | 100200 | 59607257000 | 268500 | 271000 | 271500 | 268500 | 18161 |
| 536 | 20250226 | 100100 | 54698585500 | 271000 | 269000 | 271000 | 268500 | 17475 |
| 537 | 20250226 | 100000 | 49988120500 | 269000 | 267500 | 269000 | 267000 | 9843 |
| 538 | 20250226 | 095900 | 47345399000 | 267500 | 266000 | 268500 | 266000 | 14777 |
| 539 | 20250226 | 095800 | 43393070500 | 266500 | 266000 | 267000 | 265000 | 11014 |
| 540 | 20250226 | 095700 | 40463078500 | 266000 | 266000 | 267000 | 264000 | 14657 |
| 541 | 20250226 | 095600 | 36572892500 | 266500 | 264000 | 267000 | 263500 | 24239 |
| 542 | 20250226 | 095500 | 30135173500 | 264000 | 262000 | 264500 | 261500 | 8651 |
| 543 | 20250226 | 095400 | 27857527000 | 262000 | 262500 | 262500 | 261000 | 8335 |
| 544 | 20250226 | 095300 | 25674022500 | 262500 | 260000 | 262500 | 259500 | 8481 |
| 545 | 20250226 | 095200 | 23458650000 | 259500 | 259000 | 260000 | 259000 | 2956 |
| 546 | 20250226 | 095100 | 22691630000 | 259000 | 258500 | 259000 | 258500 | 511 |
| 547 | 20250226 | 095000 | 22559303000 | 259000 | 258000 | 259000 | 258000 | 867 |
| 548 | 20250226 | 094900 | 22335194000 | 258500 | 258000 | 258500 | 257500 | 817 |
| 549 | 20250226 | 094800 | 22124060500 | 257500 | 257000 | 258500 | 256500 | 1136 |
| 550 | 20250226 | 094700 | 21831117000 | 256500 | 256500 | 257500 | 256500 | 557 |
| 551 | 20250226 | 094600 | 21688102500 | 256500 | 256000 | 257000 | 256000 | 336 |
| 552 | 20250226 | 094500 | 21601937500 | 256000 | 255500 | 256500 | 255500 | 532 |
| 553 | 20250226 | 094400 | 21465727500 | 256000 | 256000 | 256500 | 255500 | 1215 |
| 554 | 20250226 | 094300 | 21154924000 | 256500 | 256500 | 256500 | 256000 | 265 |
| 555 | 20250226 | 094200 | 21087060500 | 256500 | 256500 | 256500 | 256000 | 241 |
| 556 | 20250226 | 094100 | 21025340000 | 256500 | 257000 | 257000 | 256000 | 1491 |
| 557 | 20250226 | 094000 | 20642898000 | 257000 | 257500 | 258000 | 257000 | 1871 |
| 558 | 20250226 | 093900 | 20161763000 | 257000 | 257000 | 257500 | 256500 | 539 |
| 559 | 20250226 | 093800 | 20023162000 | 256500 | 257000 | 257500 | 256500 | 648 |
| 560 | 20250226 | 093700 | 19856636500 | 257000 | 256000 | 257000 | 256000 | 310 |
| 561 | 20250226 | 093600 | 19777104000 | 256500 | 256500 | 256500 | 256000 | 685 |
| 562 | 20250226 | 093500 | 19601422000 | 256500 | 256500 | 257000 | 256000 | 667 |
| 563 | 20250226 | 093400 | 19430419500 | 256500 | 256000 | 256500 | 255500 | 451 |
| 564 | 20250226 | 093300 | 19315030500 | 256000 | 256000 | 256500 | 255500 | 881 |
| 565 | 20250226 | 093200 | 19089724500 | 255500 | 255000 | 256000 | 254500 | 889 |
| 566 | 20250226 | 093100 | 18862738000 | 255000 | 255000 | 255500 | 255000 | 753 |
| 567 | 20250226 | 093000 | 18670685000 | 255500 | 255000 | 255500 | 254500 | 545 |
| 568 | 20250226 | 092900 | 18531791000 | 255000 | 253500 | 255500 | 253500 | 3333 |
| 569 | 20250226 | 092800 | 17684881500 | 253500 | 255500 | 256000 | 253500 | 14035 |
| 570 | 20250226 | 092700 | 14108659000 | 255500 | 256000 | 256000 | 255500 | 324 |
| 571 | 20250226 | 092600 | 14025762000 | 256000 | 256000 | 256500 | 255500 | 1280 |
| 572 | 20250226 | 092500 | 13698230000 | 256000 | 256000 | 256500 | 256000 | 995 |
| 573 | 20250226 | 092400 | 13443489000 | 256000 | 256000 | 256500 | 255500 | 630 |
| 574 | 20250226 | 092300 | 13282183500 | 255500 | 255500 | 256000 | 255500 | 311 |
| 575 | 20250226 | 092200 | 13202652500 | 255500 | 256000 | 256500 | 255500 | 1696 |
| 576 | 20250226 | 092100 | 12768636500 | 256500 | 257000 | 257500 | 256000 | 1987 |
| 577 | 20250226 | 092000 | 12258272000 | 257000 | 257500 | 257500 | 257000 | 920 |
| 578 | 20250226 | 091900 | 12021673000 | 257500 | 257500 | 258000 | 257000 | 613 |
| 579 | 20250226 | 091800 | 11863903500 | 258000 | 258000 | 258500 | 257500 | 1312 |
| 580 | 20250226 | 091700 | 11525582500 | 258500 | 260000 | 260000 | 258500 | 3475 |
| 581 | 20250226 | 091600 | 10624806000 | 260000 | 259000 | 260000 | 259000 | 708 |
| 582 | 20250226 | 091500 | 10441091000 | 259000 | 259500 | 259500 | 259000 | 571 |
| 583 | 20250226 | 091400 | 10292959000 | 259500 | 258500 | 259500 | 258000 | 751 |
| 584 | 20250226 | 091300 | 10098501500 | 258500 | 258000 | 259000 | 258000 | 765 |
| 585 | 20250226 | 091200 | 9900637000 | 258000 | 260000 | 260500 | 258000 | 3820 |
| 586 | 20250226 | 091100 | 8908836500 | 260000 | 258000 | 260000 | 257500 | 1332 |
| 587 | 20250226 | 091000 | 8564014000 | 258000 | 258000 | 258500 | 257500 | 1533 |
| 588 | 20250226 | 090900 | 8168730500 | 258000 | 258000 | 258500 | 257500 | 1036 |
| 589 | 20250226 | 090800 | 7901355000 | 258500 | 257500 | 258500 | 257000 | 1113 |
| 590 | 20250226 | 090700 | 7614797000 | 257500 | 255500 | 257500 | 255500 | 1850 |
| 591 | 20250226 | 090600 | 7140802000 | 256000 | 256000 | 256500 | 255000 | 4895 |
| 592 | 20250226 | 090500 | 5890548500 | 256000 | 256000 | 256000 | 254500 | 6701 |
| 593 | 20250226 | 090400 | 4180768000 | 256000 | 256500 | 257000 | 255500 | 3364 |
| 594 | 20250226 | 090300 | 3318981500 | 256500 | 258000 | 258000 | 256500 | 2050 |
| 595 | 20250226 | 090200 | 2791420500 | 257500 | 259000 | 259000 | 257000 | 1613 |
| 596 | 20250226 | 090100 | 2375075500 | 259000 | 258500 | 260000 | 258000 | 2169 |
| 597 | 20250226 | 090000 | 1813333000 | 259000 | 258000 | 260000 | 257000 | 6799 |