35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 185500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 19755 |
| 3 | 20250227 | 185400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 4 | 20250227 | 185300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 5 | 20250227 | 185200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 6 | 20250227 | 185100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 7 | 20250227 | 185000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 8 | 20250227 | 184900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 9 | 20250227 | 184800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 10 | 20250227 | 184700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 11 | 20250227 | 184600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 12 | 20250227 | 184500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 13 | 20250227 | 184400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 14 | 20250227 | 184300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 15 | 20250227 | 184200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 16 | 20250227 | 184100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 17 | 20250227 | 184000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 18 | 20250227 | 183900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 19 | 20250227 | 183800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 20 | 20250227 | 183700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 21 | 20250227 | 183600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 22 | 20250227 | 183500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 23 | 20250227 | 183400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 24 | 20250227 | 183300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 25 | 20250227 | 183200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 26 | 20250227 | 183100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 27 | 20250227 | 183000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 28 | 20250227 | 182900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 29 | 20250227 | 182800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 30 | 20250227 | 182700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 31 | 20250227 | 182600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 32 | 20250227 | 182500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 19755 |
| 33 | 20250227 | 182400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 34 | 20250227 | 182300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 35 | 20250227 | 182200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 36 | 20250227 | 182100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 37 | 20250227 | 182000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 38 | 20250227 | 181900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 39 | 20250227 | 181800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 40 | 20250227 | 181700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 41 | 20250227 | 181600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 42 | 20250227 | 181500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 43 | 20250227 | 181400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 44 | 20250227 | 181300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 45 | 20250227 | 181200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 46 | 20250227 | 181100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 47 | 20250227 | 181000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 48 | 20250227 | 180900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 49 | 20250227 | 180800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 50 | 20250227 | 180700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 51 | 20250227 | 180600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 52 | 20250227 | 180500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 53 | 20250227 | 180400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 54 | 20250227 | 180300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 55 | 20250227 | 180200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 56 | 20250227 | 180100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 57 | 20250227 | 180000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 58 | 20250227 | 175900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 59 | 20250227 | 175800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 60 | 20250227 | 175700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 61 | 20250227 | 175600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 62 | 20250227 | 175500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 19755 |
| 63 | 20250227 | 175400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 64 | 20250227 | 175300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 65 | 20250227 | 175200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 66 | 20250227 | 175100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 67 | 20250227 | 175000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 68 | 20250227 | 174900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 69 | 20250227 | 174800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 70 | 20250227 | 174700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 71 | 20250227 | 174600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 72 | 20250227 | 174500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 73 | 20250227 | 174400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 74 | 20250227 | 174300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 75 | 20250227 | 174200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 76 | 20250227 | 174100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 77 | 20250227 | 174000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 78 | 20250227 | 173900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 79 | 20250227 | 173800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 80 | 20250227 | 173700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 81 | 20250227 | 173600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 82 | 20250227 | 173500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 83 | 20250227 | 173400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 84 | 20250227 | 173300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 85 | 20250227 | 173200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 86 | 20250227 | 173100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 87 | 20250227 | 173000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 88 | 20250227 | 172900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 89 | 20250227 | 172800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 90 | 20250227 | 172700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 91 | 20250227 | 172600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 92 | 20250227 | 172500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 19755 |
| 93 | 20250227 | 172400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 94 | 20250227 | 172300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 95 | 20250227 | 172200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 96 | 20250227 | 172100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 97 | 20250227 | 172000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 98 | 20250227 | 171900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 99 | 20250227 | 171800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 100 | 20250227 | 171700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 101 | 20250227 | 171600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 102 | 20250227 | 171500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 103 | 20250227 | 171400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 104 | 20250227 | 171300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 105 | 20250227 | 171200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 106 | 20250227 | 171100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 107 | 20250227 | 171000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 108 | 20250227 | 170900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 109 | 20250227 | 170800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 110 | 20250227 | 170700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 111 | 20250227 | 170600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 112 | 20250227 | 170500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 113 | 20250227 | 170400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 114 | 20250227 | 170300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 115 | 20250227 | 170200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 116 | 20250227 | 170100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 117 | 20250227 | 170000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 118 | 20250227 | 165900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 119 | 20250227 | 165800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 120 | 20250227 | 165700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 121 | 20250227 | 165600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 122 | 20250227 | 165500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 19755 |
| 123 | 20250227 | 165400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 124 | 20250227 | 165300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 125 | 20250227 | 165200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 126 | 20250227 | 165100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 127 | 20250227 | 165000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 128 | 20250227 | 164900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 129 | 20250227 | 164800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 130 | 20250227 | 164700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 131 | 20250227 | 164600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 132 | 20250227 | 164500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 133 | 20250227 | 164400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 134 | 20250227 | 164300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 135 | 20250227 | 164200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 136 | 20250227 | 164100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 137 | 20250227 | 164000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 138 | 20250227 | 163900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 139 | 20250227 | 163800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 140 | 20250227 | 163700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 141 | 20250227 | 163600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 142 | 20250227 | 163500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 143 | 20250227 | 163400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 144 | 20250227 | 163300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 145 | 20250227 | 163200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 146 | 20250227 | 163100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 147 | 20250227 | 163000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 148 | 20250227 | 162900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 149 | 20250227 | 162800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 150 | 20250227 | 162700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 151 | 20250227 | 162600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 152 | 20250227 | 162500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 19755 |
| 153 | 20250227 | 162400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 154 | 20250227 | 162300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 155 | 20250227 | 162200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 156 | 20250227 | 162100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 157 | 20250227 | 162000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 158 | 20250227 | 161900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 159 | 20250227 | 161800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 160 | 20250227 | 161700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 161 | 20250227 | 161600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 162 | 20250227 | 161500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 163 | 20250227 | 161400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 164 | 20250227 | 161300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 165 | 20250227 | 161200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 166 | 20250227 | 161100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 167 | 20250227 | 161000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 168 | 20250227 | 160900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 169 | 20250227 | 160800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 170 | 20250227 | 160700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 171 | 20250227 | 160600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 172 | 20250227 | 160500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 173 | 20250227 | 160400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 174 | 20250227 | 160300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 175 | 20250227 | 160200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 176 | 20250227 | 160100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 177 | 20250227 | 160000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 178 | 20250227 | 155900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 179 | 20250227 | 155800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 180 | 20250227 | 155700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 181 | 20250227 | 155600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 182 | 20250227 | 155500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 19755 |
| 183 | 20250227 | 155400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 184 | 20250227 | 155300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 185 | 20250227 | 155200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 186 | 20250227 | 155100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 187 | 20250227 | 155000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 188 | 20250227 | 154900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 189 | 20250227 | 154800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 190 | 20250227 | 154700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 191 | 20250227 | 154600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 192 | 20250227 | 154500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 193 | 20250227 | 154400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 194 | 20250227 | 154300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 195 | 20250227 | 154200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 196 | 20250227 | 154100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 197 | 20250227 | 154000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 198 | 20250227 | 153900 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 199 | 20250227 | 153800 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 200 | 20250227 | 153700 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 201 | 20250227 | 153600 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 202 | 20250227 | 153500 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 203 | 20250227 | 153400 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 204 | 20250227 | 153300 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 205 | 20250227 | 153200 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 206 | 20250227 | 153100 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 0 |
| 207 | 20250227 | 153000 | 135867608000 | 251000 | 251000 | 251000 | 251000 | 19755 |
| 208 | 20250227 | 152900 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 209 | 20250227 | 152800 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 210 | 20250227 | 152700 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 211 | 20250227 | 152600 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 212 | 20250227 | 152500 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 213 | 20250227 | 152400 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 214 | 20250227 | 152300 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 215 | 20250227 | 152200 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 216 | 20250227 | 152100 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 217 | 20250227 | 152000 | 130909103000 | 251500 | 251500 | 251500 | 251500 | 0 |
| 218 | 20250227 | 151900 | 130909103000 | 251500 | 252000 | 252500 | 251500 | 905 |
| 219 | 20250227 | 151800 | 130681019000 | 252000 | 251500 | 252000 | 251000 | 2543 |
| 220 | 20250227 | 151700 | 130040782500 | 251500 | 251000 | 252000 | 251000 | 1142 |
| 221 | 20250227 | 151600 | 129753516000 | 251500 | 251500 | 252000 | 251500 | 1321 |
| 222 | 20250227 | 151500 | 129421194000 | 252000 | 251500 | 252000 | 251500 | 2102 |
| 223 | 20250227 | 151400 | 128892391500 | 251500 | 252000 | 252000 | 251500 | 475 |
| 224 | 20250227 | 151300 | 128772834000 | 251500 | 251500 | 252000 | 251000 | 1035 |
| 225 | 20250227 | 151200 | 128512544000 | 251500 | 252000 | 252000 | 251500 | 1380 |
| 226 | 20250227 | 151100 | 128165264000 | 251500 | 251500 | 252000 | 251000 | 1009 |
| 227 | 20250227 | 151000 | 127911473500 | 251500 | 252000 | 252000 | 251000 | 2634 |
| 228 | 20250227 | 150900 | 127249040500 | 252000 | 251500 | 252000 | 251500 | 539 |
| 229 | 20250227 | 150800 | 127113413500 | 251500 | 252000 | 252000 | 251500 | 656 |
| 230 | 20250227 | 150700 | 126948367500 | 252000 | 252000 | 252500 | 251500 | 1465 |
| 231 | 20250227 | 150600 | 126579229500 | 252500 | 252500 | 252500 | 252000 | 953 |
| 232 | 20250227 | 150500 | 126338955500 | 252000 | 252000 | 252500 | 251500 | 770 |
| 233 | 20250227 | 150400 | 126144851500 | 252000 | 252500 | 252500 | 251500 | 960 |
| 234 | 20250227 | 150300 | 125902897000 | 252500 | 252000 | 252500 | 252000 | 1861 |
| 235 | 20250227 | 150200 | 125433477000 | 252000 | 252000 | 252500 | 252000 | 551 |
| 236 | 20250227 | 150100 | 125294584000 | 252000 | 252000 | 252500 | 252000 | 350 |
| 237 | 20250227 | 150000 | 125206322500 | 252000 | 252000 | 252500 | 252000 | 432 |
| 238 | 20250227 | 145900 | 125097413000 | 252500 | 252000 | 253000 | 252000 | 1646 |
| 239 | 20250227 | 145800 | 124682023500 | 252000 | 252000 | 252500 | 252000 | 482 |
| 240 | 20250227 | 145700 | 124560444500 | 252500 | 252000 | 252500 | 252000 | 586 |
| 241 | 20250227 | 145600 | 124412722500 | 252000 | 252500 | 252500 | 252000 | 475 |
| 242 | 20250227 | 145500 | 124292963500 | 252500 | 252000 | 252500 | 252000 | 184 |
| 243 | 20250227 | 145400 | 124246540000 | 252000 | 253000 | 253000 | 252000 | 599 |
| 244 | 20250227 | 145300 | 124095306000 | 252500 | 252500 | 253000 | 252500 | 385 |
| 245 | 20250227 | 145200 | 123998044000 | 252500 | 252500 | 253000 | 252500 | 654 |
| 246 | 20250227 | 145100 | 123832867500 | 252500 | 252500 | 253000 | 252000 | 1043 |
| 247 | 20250227 | 145000 | 123569460500 | 252500 | 252000 | 252500 | 252000 | 508 |
| 248 | 20250227 | 144900 | 123441278000 | 252000 | 252500 | 252500 | 252000 | 497 |
| 249 | 20250227 | 144800 | 123315879000 | 252500 | 252000 | 252500 | 252000 | 259 |
| 250 | 20250227 | 144700 | 123250563500 | 252000 | 252000 | 252500 | 252000 | 357 |
| 251 | 20250227 | 144600 | 123160553500 | 252000 | 252000 | 252500 | 252000 | 233 |
| 252 | 20250227 | 144500 | 123101805500 | 252000 | 252000 | 252500 | 252000 | 302 |
| 253 | 20250227 | 144400 | 123025662500 | 252500 | 252500 | 253000 | 252000 | 1396 |
| 254 | 20250227 | 144300 | 122673248500 | 252500 | 252500 | 253000 | 252500 | 205 |
| 255 | 20250227 | 144200 | 122621459500 | 252500 | 253000 | 253000 | 252500 | 297 |
| 256 | 20250227 | 144100 | 122546371500 | 253000 | 252500 | 253000 | 252500 | 482 |
| 257 | 20250227 | 144000 | 122424487500 | 252500 | 252500 | 253000 | 252500 | 232 |
| 258 | 20250227 | 143900 | 122365868000 | 253000 | 251500 | 253000 | 251000 | 5642 |
| 259 | 20250227 | 143800 | 120943533000 | 251500 | 251500 | 252000 | 251000 | 876 |
| 260 | 20250227 | 143700 | 120723414500 | 252000 | 252000 | 252000 | 251500 | 3494 |
| 261 | 20250227 | 143600 | 119844610000 | 251500 | 251500 | 252000 | 251500 | 349 |
| 262 | 20250227 | 143500 | 119756766000 | 251500 | 251500 | 252000 | 251500 | 203 |
| 263 | 20250227 | 143400 | 119705681500 | 251500 | 252000 | 252000 | 251500 | 161 |
| 264 | 20250227 | 143300 | 119665157000 | 251500 | 252000 | 252000 | 251500 | 162 |
| 265 | 20250227 | 143200 | 119624399500 | 251500 | 251500 | 252000 | 251500 | 739 |
| 266 | 20250227 | 143100 | 119438472000 | 251500 | 252000 | 252000 | 251500 | 465 |
| 267 | 20250227 | 143000 | 119321489500 | 251500 | 251500 | 252000 | 251500 | 1257 |
| 268 | 20250227 | 142900 | 119005336500 | 251500 | 251500 | 252000 | 251500 | 195 |
| 269 | 20250227 | 142800 | 118956266500 | 251500 | 251500 | 252000 | 251500 | 210 |
| 270 | 20250227 | 142700 | 118903427500 | 251500 | 251500 | 252000 | 251500 | 360 |
| 271 | 20250227 | 142600 | 118812772000 | 251500 | 251500 | 252000 | 251500 | 308 |
| 272 | 20250227 | 142500 | 118735242500 | 251500 | 252000 | 252500 | 251500 | 1020 |
| 273 | 20250227 | 142400 | 118478195000 | 252000 | 252000 | 252500 | 252000 | 201 |
| 274 | 20250227 | 142300 | 118427506000 | 252000 | 252000 | 252500 | 252000 | 162 |
| 275 | 20250227 | 142200 | 118386665500 | 252000 | 252000 | 252500 | 252000 | 86 |
| 276 | 20250227 | 142100 | 118364977000 | 252000 | 252000 | 252500 | 252000 | 863 |
| 277 | 20250227 | 142000 | 118147162500 | 252000 | 252000 | 252500 | 252000 | 309 |
| 278 | 20250227 | 141900 | 118069273000 | 252000 | 253000 | 253000 | 252000 | 225 |
| 279 | 20250227 | 141800 | 118012501000 | 253000 | 252500 | 253000 | 252500 | 2265 |
| 280 | 20250227 | 141700 | 117440492000 | 253000 | 252500 | 253000 | 252000 | 759 |
| 281 | 20250227 | 141600 | 117248920500 | 252500 | 252500 | 253000 | 252000 | 206 |
| 282 | 20250227 | 141500 | 117196945000 | 252500 | 252000 | 253000 | 252000 | 186 |
| 283 | 20250227 | 141400 | 117150024000 | 252500 | 252000 | 253000 | 252000 | 339 |
| 284 | 20250227 | 141300 | 117064448500 | 252500 | 252500 | 253000 | 252000 | 377 |
| 285 | 20250227 | 141200 | 116969283000 | 252500 | 252500 | 253000 | 252000 | 689 |
| 286 | 20250227 | 141100 | 116795341000 | 252500 | 252500 | 253000 | 252500 | 170 |
| 287 | 20250227 | 141000 | 116752396000 | 253000 | 252500 | 253000 | 252500 | 262 |
| 288 | 20250227 | 140900 | 116686198500 | 252500 | 252500 | 253000 | 252500 | 154 |
| 289 | 20250227 | 140800 | 116647271500 | 252500 | 252000 | 252500 | 252000 | 645 |
| 290 | 20250227 | 140700 | 116484457500 | 252500 | 252000 | 252500 | 251500 | 1161 |
| 291 | 20250227 | 140600 | 116191891000 | 252000 | 251500 | 252000 | 251500 | 156 |
| 292 | 20250227 | 140500 | 116152637000 | 251500 | 251500 | 252000 | 251500 | 379 |
| 293 | 20250227 | 140400 | 116057284500 | 252000 | 252000 | 252000 | 251500 | 280 |
| 294 | 20250227 | 140300 | 115986850000 | 252000 | 251500 | 252000 | 251500 | 350 |
| 295 | 20250227 | 140200 | 115898812000 | 252000 | 251500 | 252000 | 251500 | 328 |
| 296 | 20250227 | 140100 | 115816308500 | 251500 | 251500 | 252000 | 251000 | 1978 |
| 297 | 20250227 | 140000 | 115318947500 | 252000 | 252000 | 252000 | 251500 | 338 |
| 298 | 20250227 | 135900 | 115233915500 | 251500 | 251500 | 252000 | 251500 | 1017 |
| 299 | 20250227 | 135800 | 114978090500 | 252000 | 252000 | 252500 | 251500 | 709 |
| 300 | 20250227 | 135700 | 114799458500 | 252000 | 252000 | 252500 | 251500 | 389 |
| 301 | 20250227 | 135600 | 114701407500 | 252000 | 252000 | 252500 | 252000 | 1181 |
| 302 | 20250227 | 135500 | 114403783500 | 252000 | 252000 | 252500 | 252000 | 114 |
| 303 | 20250227 | 135400 | 114375046500 | 252000 | 251500 | 252500 | 251500 | 596 |
| 304 | 20250227 | 135300 | 114224815500 | 252000 | 252000 | 252500 | 251500 | 1005 |
| 305 | 20250227 | 135200 | 113971591000 | 252500 | 251500 | 252500 | 251000 | 955 |
| 306 | 20250227 | 135100 | 113731196500 | 251000 | 251000 | 251500 | 251000 | 141 |
| 307 | 20250227 | 135000 | 113695791000 | 251000 | 251000 | 251500 | 251000 | 643 |
| 308 | 20250227 | 134900 | 113534327000 | 251000 | 252000 | 252000 | 251000 | 1598 |
| 309 | 20250227 | 134800 | 113132631000 | 251500 | 251500 | 252000 | 251500 | 188 |
| 310 | 20250227 | 134700 | 113085326500 | 251500 | 252000 | 252000 | 251500 | 316 |
| 311 | 20250227 | 134600 | 113005794500 | 251500 | 252000 | 252500 | 251500 | 757 |
| 312 | 20250227 | 134500 | 112815044500 | 252000 | 252000 | 252500 | 252000 | 371 |
| 313 | 20250227 | 134400 | 112721544000 | 252000 | 252500 | 252500 | 252000 | 300 |
| 314 | 20250227 | 134300 | 112645932500 | 252000 | 252000 | 252500 | 252000 | 407 |
| 315 | 20250227 | 134200 | 112543361000 | 252000 | 252500 | 252500 | 252000 | 676 |
| 316 | 20250227 | 134100 | 112372987500 | 252000 | 252000 | 252500 | 252000 | 492 |
| 317 | 20250227 | 134000 | 112248837500 | 252000 | 252000 | 252500 | 252000 | 250 |
| 318 | 20250227 | 133900 | 112185724500 | 252000 | 252000 | 252500 | 252000 | 305 |
| 319 | 20250227 | 133800 | 112108785500 | 252000 | 251500 | 252500 | 251500 | 1506 |
| 320 | 20250227 | 133700 | 111729260500 | 251500 | 251500 | 252000 | 251500 | 851 |
| 321 | 20250227 | 133600 | 111515210500 | 251500 | 251000 | 251500 | 251000 | 610 |
| 322 | 20250227 | 133500 | 111361932500 | 251000 | 251500 | 251500 | 251000 | 625 |
| 323 | 20250227 | 133400 | 111205022500 | 251500 | 251500 | 251500 | 251000 | 777 |
| 324 | 20250227 | 133300 | 111009967500 | 251000 | 251000 | 251500 | 251000 | 711 |
| 325 | 20250227 | 133200 | 110831419000 | 251000 | 251000 | 251500 | 251000 | 1626 |
| 326 | 20250227 | 133100 | 110423284000 | 251000 | 251000 | 251500 | 251000 | 1296 |
| 327 | 20250227 | 133000 | 110097890500 | 251500 | 251000 | 251500 | 251000 | 816 |
| 328 | 20250227 | 132900 | 109893032000 | 251500 | 251500 | 252000 | 251000 | 1984 |
| 329 | 20250227 | 132800 | 109394131000 | 252000 | 251500 | 252000 | 251500 | 713 |
| 330 | 20250227 | 132700 | 109214789500 | 251500 | 251500 | 252000 | 251500 | 241 |
| 331 | 20250227 | 132600 | 109154170500 | 252000 | 253000 | 253000 | 252000 | 1538 |
| 332 | 20250227 | 132500 | 108766426500 | 252500 | 252500 | 253000 | 252500 | 348 |
| 333 | 20250227 | 132400 | 108678540500 | 252500 | 252500 | 253500 | 252500 | 764 |
| 334 | 20250227 | 132300 | 108485286000 | 253000 | 252000 | 253000 | 252000 | 658 |
| 335 | 20250227 | 132200 | 108319321000 | 252000 | 252000 | 253000 | 252000 | 1627 |
| 336 | 20250227 | 132100 | 107908595000 | 252000 | 252500 | 252500 | 251500 | 780 |
| 337 | 20250227 | 132000 | 107712024500 | 252000 | 251500 | 253000 | 251500 | 1756 |
| 338 | 20250227 | 131900 | 107269169000 | 251500 | 251500 | 252000 | 251500 | 498 |
| 339 | 20250227 | 131800 | 107143817500 | 251500 | 251500 | 252000 | 251500 | 1228 |
| 340 | 20250227 | 131700 | 106834906500 | 251500 | 252500 | 252500 | 251500 | 837 |
| 341 | 20250227 | 131600 | 106624030000 | 252000 | 252500 | 253000 | 252000 | 1722 |
| 342 | 20250227 | 131500 | 106189696000 | 252500 | 253000 | 253000 | 252500 | 160 |
| 343 | 20250227 | 131400 | 106149284500 | 252500 | 252500 | 253000 | 252500 | 183 |
| 344 | 20250227 | 131300 | 106103037000 | 252500 | 253000 | 253000 | 252500 | 273 |
| 345 | 20250227 | 131200 | 106034070000 | 253000 | 253000 | 253000 | 252500 | 903 |
| 346 | 20250227 | 131100 | 105805725500 | 253000 | 252500 | 253000 | 252000 | 757 |
| 347 | 20250227 | 131000 | 105614583500 | 252000 | 252000 | 252500 | 251500 | 1542 |
| 348 | 20250227 | 130900 | 105226045000 | 252000 | 252500 | 252500 | 252000 | 613 |
| 349 | 20250227 | 130800 | 105071545000 | 252000 | 252000 | 252500 | 252000 | 723 |
| 350 | 20250227 | 130700 | 104889300000 | 252000 | 253000 | 253000 | 252000 | 683 |
| 351 | 20250227 | 130600 | 104716883500 | 252500 | 252500 | 253000 | 252000 | 863 |
| 352 | 20250227 | 130500 | 104498961000 | 252500 | 252000 | 252500 | 251500 | 4423 |
| 353 | 20250227 | 130400 | 103384085500 | 252500 | 252500 | 252500 | 252000 | 695 |
| 354 | 20250227 | 130300 | 103208919000 | 252500 | 253500 | 253500 | 252000 | 2989 |
| 355 | 20250227 | 130200 | 102454169000 | 253500 | 253000 | 253500 | 252500 | 858 |
| 356 | 20250227 | 130100 | 102237088000 | 253000 | 253000 | 253500 | 252500 | 2080 |
| 357 | 20250227 | 130000 | 101711328000 | 253000 | 253500 | 253500 | 253000 | 2506 |
| 358 | 20250227 | 125900 | 101077299000 | 253000 | 253500 | 254000 | 253000 | 3071 |
| 359 | 20250227 | 125800 | 100299655500 | 253500 | 254500 | 255000 | 253500 | 3792 |
| 360 | 20250227 | 125700 | 99336729000 | 254500 | 254500 | 255000 | 254500 | 530 |
| 361 | 20250227 | 125600 | 99201831000 | 254500 | 254500 | 255000 | 254500 | 238 |
| 362 | 20250227 | 125500 | 99141255500 | 254500 | 255000 | 255000 | 254000 | 2040 |
| 363 | 20250227 | 125400 | 98622137000 | 254500 | 255000 | 255500 | 254500 | 5405 |
| 364 | 20250227 | 125300 | 97244232000 | 255000 | 256500 | 256500 | 255000 | 5659 |
| 365 | 20250227 | 125200 | 95797546500 | 256500 | 256000 | 256500 | 256000 | 62 |
| 366 | 20250227 | 125100 | 95781653500 | 256000 | 256000 | 256500 | 256000 | 75 |
| 367 | 20250227 | 125000 | 95762436000 | 256000 | 256000 | 256500 | 256000 | 98 |
| 368 | 20250227 | 124900 | 95737320500 | 256000 | 256500 | 256500 | 256000 | 96 |
| 369 | 20250227 | 124800 | 95712721500 | 256500 | 256000 | 256500 | 256000 | 117 |
| 370 | 20250227 | 124700 | 95682745500 | 256000 | 256500 | 256500 | 256000 | 49 |
| 371 | 20250227 | 124600 | 95670192000 | 256000 | 256500 | 256500 | 256000 | 578 |
| 372 | 20250227 | 124500 | 95522184000 | 256500 | 256000 | 256500 | 256000 | 600 |
| 373 | 20250227 | 124400 | 95368326000 | 256000 | 256000 | 256500 | 256000 | 96 |
| 374 | 20250227 | 124300 | 95343739000 | 256000 | 256500 | 256500 | 256000 | 120 |
| 375 | 20250227 | 124200 | 95312989000 | 256000 | 256000 | 256500 | 256000 | 96 |
| 376 | 20250227 | 124100 | 95288398000 | 256000 | 256500 | 256500 | 256000 | 134 |
| 377 | 20250227 | 124000 | 95254076500 | 256500 | 256000 | 256500 | 256000 | 309 |
| 378 | 20250227 | 123900 | 95174968000 | 256500 | 256500 | 256500 | 256000 | 107 |
| 379 | 20250227 | 123800 | 95147564500 | 256000 | 256000 | 256500 | 256000 | 140 |
| 380 | 20250227 | 123700 | 95111710500 | 256000 | 256000 | 256500 | 256000 | 67 |
| 381 | 20250227 | 123600 | 95094553500 | 256500 | 256000 | 256500 | 256000 | 144 |
| 382 | 20250227 | 123500 | 95057666000 | 256000 | 256500 | 256500 | 256000 | 61 |
| 383 | 20250227 | 123400 | 95042043000 | 256000 | 256000 | 256500 | 255500 | 81 |
| 384 | 20250227 | 123300 | 95021301000 | 256000 | 256000 | 256000 | 255500 | 787 |
| 385 | 20250227 | 123200 | 94819834000 | 256000 | 256000 | 256000 | 255500 | 89 |
| 386 | 20250227 | 123100 | 94797072500 | 256000 | 255500 | 256000 | 255500 | 330 |
| 387 | 20250227 | 123000 | 94712687000 | 255500 | 255500 | 256000 | 255500 | 1171 |
| 388 | 20250227 | 122900 | 94413033500 | 255500 | 256000 | 256000 | 255500 | 143 |
| 389 | 20250227 | 122800 | 94376448500 | 256000 | 255500 | 256000 | 255500 | 150 |
| 390 | 20250227 | 122700 | 94338110000 | 256000 | 256000 | 256000 | 255500 | 232 |
| 391 | 20250227 | 122600 | 94278806000 | 255500 | 256000 | 256000 | 255500 | 819 |
| 392 | 20250227 | 122500 | 94069527500 | 256000 | 255500 | 256000 | 255500 | 183 |
| 393 | 20250227 | 122400 | 94022751500 | 255500 | 255500 | 256000 | 255500 | 146 |
| 394 | 20250227 | 122300 | 93985416000 | 255500 | 256000 | 256000 | 255500 | 855 |
| 395 | 20250227 | 122200 | 93766708500 | 255500 | 255500 | 256000 | 255500 | 222 |
| 396 | 20250227 | 122100 | 93709914500 | 256000 | 256000 | 256000 | 255500 | 116 |
| 397 | 20250227 | 122000 | 93680227500 | 256000 | 255500 | 256500 | 255500 | 232 |
| 398 | 20250227 | 121900 | 93620847000 | 256000 | 256000 | 256500 | 255500 | 196 |
| 399 | 20250227 | 121800 | 93570701500 | 256000 | 256000 | 256000 | 255500 | 389 |
| 400 | 20250227 | 121700 | 93471180000 | 256000 | 256000 | 256500 | 255500 | 262 |
| 401 | 20250227 | 121600 | 93404119000 | 256000 | 255500 | 256000 | 255500 | 331 |
| 402 | 20250227 | 121500 | 93319414000 | 256000 | 255500 | 256000 | 255500 | 304 |
| 403 | 20250227 | 121400 | 93241699500 | 256000 | 256000 | 256000 | 255500 | 136 |
| 404 | 20250227 | 121300 | 93206924000 | 256000 | 256000 | 256000 | 255500 | 92 |
| 405 | 20250227 | 121200 | 93183404000 | 255500 | 255500 | 256000 | 255500 | 55 |
| 406 | 20250227 | 121100 | 93169346000 | 256000 | 255500 | 256000 | 255500 | 378 |
| 407 | 20250227 | 121000 | 93072660500 | 256000 | 256000 | 256500 | 255500 | 588 |
| 408 | 20250227 | 120900 | 92922146500 | 256000 | 255500 | 256000 | 255500 | 543 |
| 409 | 20250227 | 120800 | 92783228000 | 256000 | 256000 | 256500 | 255500 | 2679 |
| 410 | 20250227 | 120700 | 92097409500 | 256000 | 256500 | 256500 | 256000 | 107 |
| 411 | 20250227 | 120600 | 92069992000 | 256500 | 256500 | 257000 | 256500 | 393 |
| 412 | 20250227 | 120500 | 91969163500 | 256500 | 257000 | 257000 | 256500 | 194 |
| 413 | 20250227 | 120400 | 91919396000 | 256500 | 256500 | 257000 | 256500 | 141 |
| 414 | 20250227 | 120300 | 91883223500 | 256500 | 257000 | 257000 | 256500 | 165 |
| 415 | 20250227 | 120200 | 91840884000 | 256500 | 256500 | 257000 | 256500 | 43 |
| 416 | 20250227 | 120100 | 91829848500 | 257000 | 256500 | 257000 | 256500 | 128 |
| 417 | 20250227 | 120000 | 91797006500 | 257000 | 256500 | 257000 | 256500 | 95 |
| 418 | 20250227 | 115900 | 91772618500 | 256500 | 256500 | 257000 | 256500 | 151 |
| 419 | 20250227 | 115800 | 91733882000 | 256500 | 256000 | 257000 | 256000 | 237 |
| 420 | 20250227 | 115700 | 91673129000 | 256500 | 256500 | 256500 | 256000 | 385 |
| 421 | 20250227 | 115600 | 91574555500 | 256000 | 256500 | 256500 | 256000 | 102 |
| 422 | 20250227 | 115500 | 91548427000 | 256500 | 256000 | 257000 | 256000 | 148 |
| 423 | 20250227 | 115400 | 91510514000 | 256000 | 256000 | 257000 | 256000 | 458 |
| 424 | 20250227 | 115300 | 91393022500 | 256000 | 256500 | 257000 | 256000 | 1298 |
| 425 | 20250227 | 115200 | 91060074000 | 256500 | 257000 | 257000 | 256500 | 246 |
| 426 | 20250227 | 115100 | 90996931500 | 257000 | 256500 | 257000 | 256000 | 153 |
| 427 | 20250227 | 115000 | 90957696500 | 256500 | 256500 | 257000 | 256000 | 422 |
| 428 | 20250227 | 114900 | 90849450500 | 256500 | 257000 | 257500 | 256500 | 575 |
| 429 | 20250227 | 114800 | 90701724500 | 257000 | 257500 | 257500 | 257000 | 82 |
| 430 | 20250227 | 114700 | 90680641500 | 257500 | 256500 | 257500 | 256000 | 1157 |
| 431 | 20250227 | 114600 | 90383607500 | 256000 | 256000 | 256500 | 256000 | 504 |
| 432 | 20250227 | 114500 | 90254391500 | 256000 | 257000 | 257000 | 256000 | 353 |
| 433 | 20250227 | 114400 | 90163871500 | 256500 | 256500 | 257000 | 256500 | 147 |
| 434 | 20250227 | 114300 | 90126155500 | 257000 | 257000 | 257000 | 256500 | 192 |
| 435 | 20250227 | 114200 | 90076878000 | 256500 | 256500 | 257000 | 256500 | 81 |
| 436 | 20250227 | 114100 | 90056087000 | 256500 | 257000 | 257000 | 256500 | 99 |
| 437 | 20250227 | 114000 | 90030684500 | 257000 | 256500 | 257000 | 256500 | 417 |
| 438 | 20250227 | 113900 | 89923716500 | 257000 | 256500 | 257000 | 256500 | 134 |
| 439 | 20250227 | 113800 | 89889320500 | 256500 | 257000 | 257000 | 256500 | 132 |
| 440 | 20250227 | 113700 | 89855452000 | 257000 | 256500 | 257000 | 256500 | 199 |
| 441 | 20250227 | 113600 | 89804369000 | 256500 | 256000 | 257000 | 256000 | 113 |
| 442 | 20250227 | 113500 | 89775394500 | 256500 | 256000 | 257000 | 256000 | 404 |
| 443 | 20250227 | 113400 | 89671792500 | 256000 | 256000 | 256500 | 256000 | 196 |
| 444 | 20250227 | 113300 | 89621611000 | 256000 | 256000 | 256500 | 256000 | 985 |
| 445 | 20250227 | 113200 | 89369426000 | 256500 | 256500 | 256500 | 256000 | 594 |
| 446 | 20250227 | 113100 | 89217098500 | 256500 | 256000 | 257000 | 256000 | 537 |
| 447 | 20250227 | 113000 | 89079458000 | 256500 | 256500 | 256500 | 256000 | 222 |
| 448 | 20250227 | 112900 | 89022585000 | 256000 | 256000 | 256500 | 256000 | 372 |
| 449 | 20250227 | 112800 | 88927201500 | 256000 | 257000 | 257000 | 256000 | 1272 |
| 450 | 20250227 | 112700 | 88600735500 | 257000 | 256500 | 257000 | 256500 | 256 |
| 451 | 20250227 | 112600 | 88534957500 | 256500 | 256500 | 257000 | 256500 | 175 |
| 452 | 20250227 | 112500 | 88490055500 | 256500 | 257000 | 257000 | 256500 | 607 |
| 453 | 20250227 | 112400 | 88334310000 | 256500 | 256500 | 257000 | 256500 | 299 |
| 454 | 20250227 | 112300 | 88257591000 | 256500 | 256500 | 257000 | 256500 | 168 |
| 455 | 20250227 | 112200 | 88214475500 | 256500 | 257000 | 257000 | 256500 | 635 |
| 456 | 20250227 | 112100 | 88051566500 | 257000 | 257000 | 257000 | 256500 | 132 |
| 457 | 20250227 | 112000 | 88017686000 | 257000 | 255500 | 257000 | 255500 | 2824 |
| 458 | 20250227 | 111900 | 87293932500 | 255500 | 256500 | 256500 | 255500 | 218 |
| 459 | 20250227 | 111800 | 87238151000 | 255500 | 255500 | 256500 | 255500 | 611 |
| 460 | 20250227 | 111700 | 87081790500 | 256000 | 256000 | 256500 | 256000 | 660 |
| 461 | 20250227 | 111600 | 86912811500 | 256000 | 256000 | 256500 | 256000 | 431 |
| 462 | 20250227 | 111500 | 86802461000 | 256000 | 256000 | 256500 | 256000 | 681 |
| 463 | 20250227 | 111400 | 86628103500 | 256500 | 256000 | 256500 | 256000 | 254 |
| 464 | 20250227 | 111300 | 86563059500 | 256500 | 256000 | 256500 | 256000 | 677 |
| 465 | 20250227 | 111200 | 86389632000 | 256000 | 256000 | 256500 | 256000 | 325 |
| 466 | 20250227 | 111100 | 86306418000 | 256000 | 256000 | 256500 | 256000 | 279 |
| 467 | 20250227 | 111000 | 86234975000 | 256500 | 255500 | 256500 | 255500 | 1150 |
| 468 | 20250227 | 110900 | 85940976000 | 255500 | 256500 | 256500 | 255500 | 1576 |
| 469 | 20250227 | 110800 | 85537571500 | 256500 | 256000 | 256500 | 256000 | 183 |
| 470 | 20250227 | 110700 | 85490672000 | 256000 | 257000 | 257000 | 256000 | 1976 |
| 471 | 20250227 | 110600 | 84984284000 | 256500 | 256500 | 257000 | 256500 | 238 |
| 472 | 20250227 | 110500 | 84923204000 | 256500 | 256500 | 257000 | 256500 | 131 |
| 473 | 20250227 | 110400 | 84889584500 | 256500 | 256500 | 257000 | 256500 | 94 |
| 474 | 20250227 | 110300 | 84865455500 | 256500 | 257000 | 257500 | 256500 | 455 |
| 475 | 20250227 | 110200 | 84748636500 | 257000 | 257000 | 257000 | 256500 | 254 |
| 476 | 20250227 | 110100 | 84683369500 | 257000 | 258500 | 258500 | 257000 | 1141 |
| 477 | 20250227 | 110000 | 84389732500 | 258500 | 258000 | 258500 | 257500 | 384 |
| 478 | 20250227 | 105900 | 84290683500 | 257500 | 258000 | 258000 | 257500 | 250 |
| 479 | 20250227 | 105800 | 84226213500 | 258000 | 257500 | 258000 | 257500 | 115 |
| 480 | 20250227 | 105700 | 84196572500 | 257500 | 258000 | 258000 | 257500 | 249 |
| 481 | 20250227 | 105600 | 84132420500 | 258000 | 258000 | 258500 | 257500 | 446 |
| 482 | 20250227 | 105500 | 84017354000 | 258500 | 257500 | 259000 | 257500 | 2166 |
| 483 | 20250227 | 105400 | 83458461000 | 257500 | 258000 | 258000 | 257500 | 389 |
| 484 | 20250227 | 105300 | 83358122000 | 258000 | 257000 | 258000 | 257000 | 435 |
| 485 | 20250227 | 105200 | 83246152500 | 257000 | 257000 | 257500 | 257000 | 309 |
| 486 | 20250227 | 105100 | 83166626500 | 257000 | 256000 | 257500 | 256000 | 732 |
| 487 | 20250227 | 105000 | 82978636000 | 256000 | 256500 | 256500 | 256000 | 561 |
| 488 | 20250227 | 104900 | 82834963000 | 256500 | 256500 | 256500 | 256000 | 2567 |
| 489 | 20250227 | 104800 | 82177372000 | 256500 | 257000 | 257000 | 256500 | 1296 |
| 490 | 20250227 | 104700 | 81844931000 | 257000 | 256500 | 257000 | 256500 | 266 |
| 491 | 20250227 | 104600 | 81776647000 | 257000 | 257500 | 257500 | 256500 | 1639 |
| 492 | 20250227 | 104500 | 81355481500 | 257500 | 257000 | 257500 | 257000 | 178 |
| 493 | 20250227 | 104400 | 81309691000 | 257500 | 257500 | 257500 | 257000 | 355 |
| 494 | 20250227 | 104300 | 81218333000 | 257000 | 257000 | 257500 | 257000 | 423 |
| 495 | 20250227 | 104200 | 81109604000 | 257000 | 256000 | 257000 | 256000 | 1180 |
| 496 | 20250227 | 104100 | 80806735500 | 256000 | 256000 | 256500 | 256000 | 370 |
| 497 | 20250227 | 104000 | 80711983500 | 256000 | 256500 | 257000 | 256000 | 4412 |
| 498 | 20250227 | 103900 | 79580686000 | 257000 | 256500 | 257500 | 256500 | 298 |
| 499 | 20250227 | 103800 | 79504113000 | 257000 | 257000 | 257000 | 256500 | 1058 |
| 500 | 20250227 | 103700 | 79232327000 | 256500 | 257500 | 257500 | 256500 | 1657 |
| 501 | 20250227 | 103600 | 78806482500 | 257000 | 258000 | 258000 | 257000 | 1350 |
| 502 | 20250227 | 103500 | 78458812000 | 258000 | 257500 | 258000 | 257500 | 262 |
| 503 | 20250227 | 103400 | 78391308000 | 258000 | 257000 | 258000 | 256500 | 1176 |
| 504 | 20250227 | 103300 | 78088681500 | 257500 | 257500 | 257500 | 257000 | 1375 |
| 505 | 20250227 | 103200 | 77735273000 | 257500 | 257500 | 258000 | 257000 | 456 |
| 506 | 20250227 | 103100 | 77617851000 | 257500 | 257500 | 258000 | 257500 | 520 |
| 507 | 20250227 | 103000 | 77483858000 | 257500 | 257500 | 258000 | 257500 | 707 |
| 508 | 20250227 | 102900 | 77301734000 | 258000 | 258000 | 258500 | 257500 | 1437 |
| 509 | 20250227 | 102800 | 76931517500 | 258000 | 258500 | 259000 | 258000 | 1887 |
| 510 | 20250227 | 102700 | 76444472000 | 258500 | 259500 | 259500 | 258000 | 2683 |
| 511 | 20250227 | 102600 | 75750421500 | 259000 | 259000 | 259500 | 258500 | 153 |
| 512 | 20250227 | 102500 | 75710775500 | 259000 | 258500 | 259000 | 258500 | 174 |
| 513 | 20250227 | 102400 | 75665745500 | 258500 | 258500 | 259000 | 258000 | 816 |
| 514 | 20250227 | 102300 | 75454987500 | 258500 | 259000 | 259000 | 258000 | 916 |
| 515 | 20250227 | 102200 | 75218231500 | 259000 | 261000 | 261000 | 259000 | 1625 |
| 516 | 20250227 | 102100 | 74795985000 | 260500 | 261000 | 261000 | 260500 | 699 |
| 517 | 20250227 | 102000 | 74613847000 | 261000 | 260500 | 261000 | 260500 | 174 |
| 518 | 20250227 | 101900 | 74568461500 | 261000 | 261000 | 261500 | 260500 | 826 |
| 519 | 20250227 | 101800 | 74352846000 | 261500 | 261500 | 261500 | 261000 | 324 |
| 520 | 20250227 | 101700 | 74268140500 | 261000 | 261000 | 261500 | 260500 | 352 |
| 521 | 20250227 | 101600 | 74176290000 | 260500 | 260500 | 261000 | 260500 | 226 |
| 522 | 20250227 | 101500 | 74117363000 | 260500 | 260500 | 261000 | 260500 | 227 |
| 523 | 20250227 | 101400 | 74058151500 | 260500 | 261000 | 261500 | 260000 | 1383 |
| 524 | 20250227 | 101300 | 73697647000 | 261500 | 260500 | 261500 | 260500 | 980 |
| 525 | 20250227 | 101200 | 73441904000 | 261000 | 260000 | 261000 | 260000 | 391 |
| 526 | 20250227 | 101100 | 73340046000 | 260500 | 260500 | 260500 | 260000 | 344 |
| 527 | 20250227 | 101000 | 73250472000 | 260000 | 260500 | 260500 | 260000 | 318 |
| 528 | 20250227 | 100900 | 73167655000 | 260000 | 259500 | 260500 | 259500 | 1707 |
| 529 | 20250227 | 100800 | 72723737500 | 260000 | 260000 | 260000 | 259500 | 237 |
| 530 | 20250227 | 100700 | 72662177500 | 259500 | 259500 | 260000 | 259500 | 488 |
| 531 | 20250227 | 100600 | 72535307000 | 260000 | 259500 | 260000 | 259000 | 571 |
| 532 | 20250227 | 100500 | 72387122000 | 259500 | 259500 | 260000 | 259000 | 2064 |
| 533 | 20250227 | 100400 | 71851056000 | 259500 | 260000 | 260000 | 259000 | 1682 |
| 534 | 20250227 | 100300 | 71414414500 | 260000 | 259000 | 260000 | 259000 | 808 |
| 535 | 20250227 | 100200 | 71204713500 | 259000 | 259000 | 259500 | 259000 | 275 |
| 536 | 20250227 | 100100 | 71133410500 | 259000 | 258000 | 259000 | 258000 | 702 |
| 537 | 20250227 | 100000 | 70951798000 | 258500 | 258500 | 258500 | 258000 | 806 |
| 538 | 20250227 | 095900 | 70743674000 | 258500 | 259000 | 259500 | 258500 | 1544 |
| 539 | 20250227 | 095800 | 70344006500 | 258500 | 258500 | 259000 | 258000 | 1133 |
| 540 | 20250227 | 095700 | 70050986000 | 258500 | 257000 | 259000 | 257000 | 5668 |
| 541 | 20250227 | 095600 | 68589875000 | 257500 | 256500 | 257500 | 256000 | 1275 |
| 542 | 20250227 | 095500 | 68262443500 | 257000 | 255500 | 257000 | 255500 | 4378 |
| 543 | 20250227 | 095400 | 67141849500 | 255500 | 257000 | 257500 | 255500 | 7699 |
| 544 | 20250227 | 095300 | 65168457000 | 257500 | 258500 | 258500 | 257000 | 3274 |
| 545 | 20250227 | 095200 | 64324775500 | 258500 | 258000 | 259000 | 257500 | 3530 |
| 546 | 20250227 | 095100 | 63413430000 | 258500 | 259000 | 259500 | 258000 | 2516 |
| 547 | 20250227 | 095000 | 62762742000 | 259000 | 259500 | 260000 | 258500 | 5982 |
| 548 | 20250227 | 094900 | 61212730500 | 259500 | 260000 | 260500 | 259500 | 2118 |
| 549 | 20250227 | 094800 | 60662210000 | 260000 | 260500 | 261000 | 259500 | 3129 |
| 550 | 20250227 | 094700 | 59848285000 | 261000 | 261000 | 261500 | 260500 | 1969 |
| 551 | 20250227 | 094600 | 59334702000 | 261000 | 260500 | 261500 | 260500 | 702 |
| 552 | 20250227 | 094500 | 59151447500 | 260500 | 261500 | 262000 | 260500 | 3077 |
| 553 | 20250227 | 094400 | 58348121000 | 261500 | 262000 | 262000 | 261000 | 2366 |
| 554 | 20250227 | 094300 | 57729326500 | 262000 | 260500 | 262500 | 260500 | 3661 |
| 555 | 20250227 | 094200 | 56772391000 | 261000 | 262500 | 263000 | 260000 | 8688 |
| 556 | 20250227 | 094100 | 54501099500 | 262500 | 262500 | 263000 | 262500 | 661 |
| 557 | 20250227 | 094000 | 54327501000 | 262500 | 264000 | 264000 | 262500 | 3043 |
| 558 | 20250227 | 093900 | 53527073000 | 263500 | 263500 | 264000 | 263500 | 1136 |
| 559 | 20250227 | 093800 | 53227709500 | 264000 | 263500 | 264000 | 263500 | 894 |
| 560 | 20250227 | 093700 | 52992135500 | 263500 | 265000 | 265000 | 263500 | 1111 |
| 561 | 20250227 | 093600 | 52698719000 | 265000 | 265500 | 266000 | 265000 | 2340 |
| 562 | 20250227 | 093500 | 52078229000 | 265500 | 265500 | 266000 | 265000 | 1387 |
| 563 | 20250227 | 093400 | 51709933500 | 265500 | 264000 | 265500 | 263500 | 2032 |
| 564 | 20250227 | 093300 | 51171666500 | 263500 | 263500 | 263500 | 263000 | 1611 |
| 565 | 20250227 | 093200 | 50747558500 | 263500 | 264500 | 264500 | 263500 | 5811 |
| 566 | 20250227 | 093100 | 49213622500 | 264500 | 264500 | 264500 | 263000 | 8771 |
| 567 | 20250227 | 093000 | 46898863500 | 264000 | 263500 | 264500 | 263000 | 1982 |
| 568 | 20250227 | 092900 | 46376073000 | 263000 | 263500 | 264000 | 263000 | 3284 |
| 569 | 20250227 | 092800 | 45511055000 | 263500 | 265000 | 265000 | 263500 | 6524 |
| 570 | 20250227 | 092700 | 43787213500 | 264500 | 265500 | 265500 | 264500 | 5001 |
| 571 | 20250227 | 092600 | 42460877500 | 265500 | 266500 | 266500 | 265500 | 1169 |
| 572 | 20250227 | 092500 | 42149956500 | 266000 | 266500 | 266500 | 266000 | 1645 |
| 573 | 20250227 | 092400 | 41712279000 | 266500 | 267000 | 267000 | 266000 | 1660 |
| 574 | 20250227 | 092300 | 41269977500 | 267000 | 267000 | 267000 | 266500 | 611 |
| 575 | 20250227 | 092200 | 41106897500 | 267000 | 266500 | 267000 | 266500 | 1163 |
| 576 | 20250227 | 092100 | 40796481000 | 266500 | 266000 | 267000 | 265500 | 3171 |
| 577 | 20250227 | 092000 | 39952590000 | 266000 | 266000 | 266500 | 265500 | 1692 |
| 578 | 20250227 | 091900 | 39502484000 | 266000 | 268000 | 268000 | 266000 | 4376 |
| 579 | 20250227 | 091800 | 38335757000 | 268000 | 268500 | 268500 | 267500 | 1253 |
| 580 | 20250227 | 091700 | 38000012000 | 268000 | 267500 | 268000 | 266500 | 6021 |
| 581 | 20250227 | 091600 | 36391456500 | 267500 | 268500 | 269000 | 267500 | 4929 |
| 582 | 20250227 | 091500 | 35068972500 | 268500 | 272000 | 272500 | 267500 | 12229 |
| 583 | 20250227 | 091400 | 31762169000 | 272000 | 270500 | 272000 | 270500 | 11228 |
| 584 | 20250227 | 091300 | 28718589000 | 270500 | 270000 | 271500 | 270000 | 9320 |
| 585 | 20250227 | 091200 | 26194628500 | 270000 | 269500 | 270500 | 269000 | 4796 |
| 586 | 20250227 | 091100 | 24899833000 | 269500 | 268000 | 269500 | 267500 | 7238 |
| 587 | 20250227 | 091000 | 22953600000 | 267500 | 267000 | 268000 | 266500 | 3081 |
| 588 | 20250227 | 090900 | 22130955500 | 266500 | 266000 | 266500 | 265000 | 3838 |
| 589 | 20250227 | 090800 | 21110879000 | 266000 | 265500 | 267000 | 265000 | 3011 |
| 590 | 20250227 | 090700 | 20309218500 | 265500 | 264500 | 266000 | 264500 | 4205 |
| 591 | 20250227 | 090600 | 19193612500 | 265000 | 265000 | 265000 | 264000 | 3899 |
| 592 | 20250227 | 090500 | 18162238000 | 265000 | 266000 | 266000 | 264500 | 4449 |
| 593 | 20250227 | 090400 | 16982216500 | 266000 | 265500 | 266500 | 264500 | 8471 |
| 594 | 20250227 | 090300 | 14737665000 | 265500 | 264500 | 265500 | 264000 | 3772 |
| 595 | 20250227 | 090200 | 13740018500 | 265000 | 267000 | 267000 | 264000 | 10645 |
| 596 | 20250227 | 090100 | 10915497000 | 267000 | 269000 | 270000 | 266500 | 13816 |
| 597 | 20250227 | 090000 | 7213045000 | 269000 | 270000 | 271500 | 269000 | 26688 |