31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 183200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 42491 |
| 3 | 20250221 | 183100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20250221 | 183000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20250221 | 182900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20250221 | 182800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20250221 | 182700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20250221 | 182600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20250221 | 182500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20250221 | 182400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20250221 | 182300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20250221 | 182200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20250221 | 182100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20250221 | 182000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20250221 | 181900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20250221 | 181800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20250221 | 181700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20250221 | 181600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20250221 | 181500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20250221 | 181400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20250221 | 181300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20250221 | 181200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20250221 | 181100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20250221 | 181000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20250221 | 180900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20250221 | 180800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20250221 | 180700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20250221 | 180600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20250221 | 180500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20250221 | 180400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20250221 | 180300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20250221 | 180200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 42491 |
| 33 | 20250221 | 180100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20250221 | 180000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20250221 | 175900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20250221 | 175800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20250221 | 175700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20250221 | 175600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20250221 | 175500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20250221 | 175400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20250221 | 175300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20250221 | 175200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20250221 | 175100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20250221 | 175000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20250221 | 174900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20250221 | 174800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20250221 | 174700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20250221 | 174600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20250221 | 174500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20250221 | 174400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20250221 | 174300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20250221 | 174200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20250221 | 174100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20250221 | 174000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20250221 | 173900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20250221 | 173800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20250221 | 173700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20250221 | 173600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20250221 | 173500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20250221 | 173400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20250221 | 173300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20250221 | 173200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 42491 |
| 63 | 20250221 | 173100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20250221 | 173000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20250221 | 172900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20250221 | 172800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20250221 | 172700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20250221 | 172600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20250221 | 172500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20250221 | 172400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20250221 | 172300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20250221 | 172200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20250221 | 172100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20250221 | 172000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20250221 | 171900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20250221 | 171800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20250221 | 171700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20250221 | 171600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20250221 | 171500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20250221 | 171400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20250221 | 171300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20250221 | 171200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20250221 | 171100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20250221 | 171000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20250221 | 170900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20250221 | 170800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20250221 | 170700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20250221 | 170600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20250221 | 170500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20250221 | 170400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20250221 | 170300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20250221 | 170200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 42491 |
| 93 | 20250221 | 170100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20250221 | 170000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20250221 | 165900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20250221 | 165800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20250221 | 165700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20250221 | 165600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20250221 | 165500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20250221 | 165400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20250221 | 165300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20250221 | 165200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20250221 | 165100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20250221 | 165000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20250221 | 164900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20250221 | 164800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20250221 | 164700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20250221 | 164600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20250221 | 164500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20250221 | 164400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20250221 | 164300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20250221 | 164200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20250221 | 164100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20250221 | 164000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20250221 | 163900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20250221 | 163800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20250221 | 163700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20250221 | 163600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20250221 | 163500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20250221 | 163400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20250221 | 163300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20250221 | 163200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 42491 |
| 123 | 20250221 | 163100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20250221 | 163000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20250221 | 162900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20250221 | 162800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20250221 | 162700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20250221 | 162600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20250221 | 162500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20250221 | 162400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20250221 | 162300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20250221 | 162200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20250221 | 162100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20250221 | 162000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20250221 | 161900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20250221 | 161800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20250221 | 161700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20250221 | 161600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20250221 | 161500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20250221 | 161400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20250221 | 161300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20250221 | 161200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20250221 | 161100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20250221 | 161000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20250221 | 160900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20250221 | 160800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20250221 | 160700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20250221 | 160600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20250221 | 160500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20250221 | 160400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20250221 | 160300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20250221 | 160200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 42491 |
| 153 | 20250221 | 160100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20250221 | 160000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20250221 | 155900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20250221 | 155800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20250221 | 155700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20250221 | 155600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20250221 | 155500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20250221 | 155400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20250221 | 155300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20250221 | 155200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20250221 | 155100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20250221 | 155000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20250221 | 154900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20250221 | 154800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20250221 | 154700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20250221 | 154600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20250221 | 154500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20250221 | 154400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20250221 | 154300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20250221 | 154200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20250221 | 154100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20250221 | 154000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20250221 | 153900 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20250221 | 153800 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20250221 | 153700 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20250221 | 153600 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20250221 | 153500 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20250221 | 153400 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20250221 | 153300 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20250221 | 153200 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 42491 |
| 183 | 20250221 | 153100 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20250221 | 153000 | 43457908550 | 43000 | 43000 | 43000 | 43000 | 42491 |
| 185 | 20250221 | 152900 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 186 | 20250221 | 152800 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 187 | 20250221 | 152700 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 188 | 20250221 | 152600 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 189 | 20250221 | 152500 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 190 | 20250221 | 152400 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 191 | 20250221 | 152300 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 192 | 20250221 | 152200 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 193 | 20250221 | 152100 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 194 | 20250221 | 152000 | 41630795550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 195 | 20250221 | 151900 | 41630795550 | 43100 | 43100 | 43100 | 43000 | 1631 |
| 196 | 20250221 | 151800 | 41560567100 | 43100 | 43100 | 43100 | 43000 | 1834 |
| 197 | 20250221 | 151700 | 41481615600 | 43100 | 43100 | 43150 | 42950 | 3829 |
| 198 | 20250221 | 151600 | 41316844100 | 43100 | 43150 | 43250 | 43000 | 4409 |
| 199 | 20250221 | 151500 | 41126840100 | 43250 | 43200 | 43250 | 43150 | 2559 |
| 200 | 20250221 | 151400 | 41016314750 | 43200 | 43300 | 43300 | 43200 | 549 |
| 201 | 20250221 | 151300 | 40992584450 | 43300 | 43250 | 43300 | 43200 | 837 |
| 202 | 20250221 | 151200 | 40956398650 | 43300 | 43250 | 43300 | 43150 | 2388 |
| 203 | 20250221 | 151100 | 40853184100 | 43200 | 43150 | 43200 | 43150 | 1211 |
| 204 | 20250221 | 151000 | 40800872600 | 43150 | 43100 | 43200 | 43100 | 1254 |
| 205 | 20250221 | 150900 | 40746765450 | 43150 | 43200 | 43250 | 43100 | 2817 |
| 206 | 20250221 | 150800 | 40625239650 | 43200 | 43250 | 43300 | 43150 | 1604 |
| 207 | 20250221 | 150700 | 40555943000 | 43200 | 43150 | 43250 | 43150 | 1400 |
| 208 | 20250221 | 150600 | 40495464350 | 43200 | 43200 | 43200 | 43150 | 1859 |
| 209 | 20250221 | 150500 | 40415158850 | 43200 | 43200 | 43250 | 43200 | 559 |
| 210 | 20250221 | 150400 | 40390996050 | 43200 | 43200 | 43250 | 43150 | 970 |
| 211 | 20250221 | 150300 | 40349088500 | 43200 | 43250 | 43250 | 43150 | 1955 |
| 212 | 20250221 | 150200 | 40264600850 | 43200 | 43300 | 43300 | 43200 | 1660 |
| 213 | 20250221 | 150100 | 40192758700 | 43300 | 43350 | 43350 | 43250 | 1872 |
| 214 | 20250221 | 150000 | 40111711500 | 43350 | 43050 | 43350 | 43050 | 15647 |
| 215 | 20250221 | 145900 | 39436778150 | 43100 | 43000 | 43100 | 43000 | 1677 |
| 216 | 20250221 | 145800 | 39364544350 | 43000 | 43050 | 43050 | 43000 | 601 |
| 217 | 20250221 | 145700 | 39338693550 | 43000 | 43100 | 43100 | 43000 | 1449 |
| 218 | 20250221 | 145600 | 39276338350 | 43100 | 43050 | 43100 | 43050 | 982 |
| 219 | 20250221 | 145500 | 39234060000 | 43050 | 43050 | 43050 | 43000 | 6153 |
| 220 | 20250221 | 145400 | 38969412100 | 43050 | 43050 | 43100 | 43000 | 4038 |
| 221 | 20250221 | 145300 | 38795711400 | 43050 | 43100 | 43150 | 43050 | 2003 |
| 222 | 20250221 | 145200 | 38709424450 | 43150 | 43150 | 43150 | 43050 | 853 |
| 223 | 20250221 | 145100 | 38672665100 | 43100 | 43050 | 43150 | 43000 | 4763 |
| 224 | 20250221 | 145000 | 38467495100 | 43050 | 43100 | 43150 | 43000 | 15763 |
| 225 | 20250221 | 144900 | 37788783700 | 43100 | 43100 | 43150 | 43100 | 1834 |
| 226 | 20250221 | 144800 | 37709717750 | 43150 | 43150 | 43150 | 43100 | 3408 |
| 227 | 20250221 | 144700 | 37562731550 | 43150 | 43150 | 43200 | 43100 | 3798 |
| 228 | 20250221 | 144600 | 37398838800 | 43150 | 43150 | 43200 | 43150 | 389 |
| 229 | 20250221 | 144500 | 37382044850 | 43150 | 43150 | 43200 | 43150 | 4611 |
| 230 | 20250221 | 144400 | 37182933400 | 43150 | 43200 | 43200 | 43150 | 1387 |
| 231 | 20250221 | 144300 | 37123068100 | 43250 | 43250 | 43250 | 43200 | 1606 |
| 232 | 20250221 | 144200 | 37053683050 | 43250 | 43200 | 43250 | 43200 | 825 |
| 233 | 20250221 | 144100 | 37018040800 | 43250 | 43250 | 43300 | 43250 | 907 |
| 234 | 20250221 | 144000 | 36978812950 | 43250 | 43250 | 43300 | 43250 | 383 |
| 235 | 20250221 | 143900 | 36962248150 | 43250 | 43250 | 43300 | 43250 | 1326 |
| 236 | 20250221 | 143800 | 36904875150 | 43250 | 43300 | 43300 | 43250 | 1055 |
| 237 | 20250221 | 143700 | 36859211500 | 43300 | 43250 | 43300 | 43200 | 1415 |
| 238 | 20250221 | 143600 | 36798013650 | 43200 | 43200 | 43250 | 43200 | 1015 |
| 239 | 20250221 | 143500 | 36754145000 | 43200 | 43300 | 43300 | 43200 | 1530 |
| 240 | 20250221 | 143400 | 36688037350 | 43250 | 43300 | 43300 | 43250 | 1073 |
| 241 | 20250221 | 143300 | 36641628500 | 43250 | 43250 | 43300 | 43250 | 568 |
| 242 | 20250221 | 143200 | 36617061750 | 43250 | 43250 | 43300 | 43250 | 165 |
| 243 | 20250221 | 143100 | 36609925100 | 43300 | 43350 | 43350 | 43250 | 1514 |
| 244 | 20250221 | 143000 | 36544381900 | 43300 | 43300 | 43350 | 43300 | 762 |
| 245 | 20250221 | 142900 | 36511383100 | 43300 | 43350 | 43350 | 43300 | 109 |
| 246 | 20250221 | 142800 | 36506662250 | 43350 | 43250 | 43350 | 43250 | 1033 |
| 247 | 20250221 | 142700 | 36461945500 | 43300 | 43300 | 43300 | 43250 | 328 |
| 248 | 20250221 | 142600 | 36447755550 | 43300 | 43250 | 43300 | 43250 | 674 |
| 249 | 20250221 | 142500 | 36418596750 | 43250 | 43250 | 43300 | 43200 | 271 |
| 250 | 20250221 | 142400 | 36406875050 | 43300 | 43350 | 43350 | 43200 | 2601 |
| 251 | 20250221 | 142300 | 36294290100 | 43300 | 43350 | 43350 | 43300 | 362 |
| 252 | 20250221 | 142200 | 36278608250 | 43350 | 43350 | 43350 | 43300 | 523 |
| 253 | 20250221 | 142100 | 36255938500 | 43350 | 43400 | 43400 | 43300 | 2327 |
| 254 | 20250221 | 142000 | 36155087800 | 43350 | 43350 | 43400 | 43350 | 430 |
| 255 | 20250221 | 141900 | 36136444750 | 43350 | 43350 | 43350 | 43300 | 694 |
| 256 | 20250221 | 141800 | 36106363950 | 43350 | 43300 | 43350 | 43300 | 128 |
| 257 | 20250221 | 141700 | 36100818250 | 43300 | 43250 | 43350 | 43250 | 1736 |
| 258 | 20250221 | 141600 | 36025674050 | 43250 | 43250 | 43300 | 43250 | 1082 |
| 259 | 20250221 | 141500 | 35978845150 | 43250 | 43300 | 43300 | 43250 | 2125 |
| 260 | 20250221 | 141400 | 35886912650 | 43250 | 43200 | 43300 | 43150 | 5469 |
| 261 | 20250221 | 141300 | 35650514750 | 43200 | 43250 | 43250 | 43150 | 4474 |
| 262 | 20250221 | 141200 | 35457298550 | 43200 | 43250 | 43300 | 43200 | 2503 |
| 263 | 20250221 | 141100 | 35349097050 | 43250 | 43300 | 43300 | 43250 | 567 |
| 264 | 20250221 | 141000 | 35324565100 | 43250 | 43300 | 43300 | 43250 | 422 |
| 265 | 20250221 | 140900 | 35306306900 | 43300 | 43300 | 43350 | 43300 | 1474 |
| 266 | 20250221 | 140800 | 35242482000 | 43300 | 43400 | 43400 | 43250 | 3319 |
| 267 | 20250221 | 140700 | 35098720600 | 43350 | 43400 | 43400 | 43350 | 198 |
| 268 | 20250221 | 140600 | 35090136250 | 43400 | 43450 | 43450 | 43350 | 1003 |
| 269 | 20250221 | 140500 | 35046607200 | 43400 | 43450 | 43500 | 43400 | 1422 |
| 270 | 20250221 | 140400 | 34984823700 | 43450 | 43550 | 43550 | 43450 | 615 |
| 271 | 20250221 | 140300 | 34958076600 | 43500 | 43500 | 43550 | 43500 | 730 |
| 272 | 20250221 | 140200 | 34926320600 | 43500 | 43550 | 43550 | 43500 | 1281 |
| 273 | 20250221 | 140100 | 34870569950 | 43550 | 43500 | 43550 | 43500 | 441 |
| 274 | 20250221 | 140000 | 34851384750 | 43500 | 43550 | 43550 | 43500 | 742 |
| 275 | 20250221 | 135900 | 34819097400 | 43500 | 43500 | 43550 | 43500 | 777 |
| 276 | 20250221 | 135800 | 34785281600 | 43550 | 43550 | 43550 | 43500 | 1646 |
| 277 | 20250221 | 135700 | 34713675900 | 43550 | 43500 | 43550 | 43500 | 474 |
| 278 | 20250221 | 135600 | 34693044550 | 43500 | 43450 | 43550 | 43450 | 1170 |
| 279 | 20250221 | 135500 | 34642119450 | 43500 | 43450 | 43500 | 43450 | 737 |
| 280 | 20250221 | 135400 | 34610064150 | 43500 | 43400 | 43500 | 43400 | 1357 |
| 281 | 20250221 | 135300 | 34551104900 | 43400 | 43350 | 43450 | 43300 | 698 |
| 282 | 20250221 | 135200 | 34520824650 | 43350 | 43400 | 43400 | 43300 | 432 |
| 283 | 20250221 | 135100 | 34502088100 | 43300 | 43300 | 43400 | 43300 | 973 |
| 284 | 20250221 | 135000 | 34459930350 | 43350 | 43300 | 43400 | 43300 | 904 |
| 285 | 20250221 | 134900 | 34420739300 | 43300 | 43350 | 43350 | 43300 | 1861 |
| 286 | 20250221 | 134800 | 34340083000 | 43400 | 43350 | 43400 | 43350 | 688 |
| 287 | 20250221 | 134700 | 34310251250 | 43350 | 43400 | 43400 | 43350 | 1388 |
| 288 | 20250221 | 134600 | 34250040000 | 43400 | 43400 | 43450 | 43350 | 1432 |
| 289 | 20250221 | 134500 | 34187887900 | 43350 | 43400 | 43400 | 43350 | 673 |
| 290 | 20250221 | 134400 | 34158711650 | 43400 | 43350 | 43450 | 43300 | 1031 |
| 291 | 20250221 | 134300 | 34113981350 | 43400 | 43350 | 43400 | 43300 | 1304 |
| 292 | 20250221 | 134200 | 34057448850 | 43350 | 43300 | 43400 | 43300 | 1210 |
| 293 | 20250221 | 134100 | 34005000400 | 43350 | 43300 | 43400 | 43250 | 779 |
| 294 | 20250221 | 134000 | 33971258550 | 43300 | 43300 | 43400 | 43300 | 719 |
| 295 | 20250221 | 133900 | 33940111950 | 43300 | 43250 | 43400 | 43250 | 2912 |
| 296 | 20250221 | 133800 | 33813955900 | 43300 | 43300 | 43350 | 43250 | 702 |
| 297 | 20250221 | 133700 | 33783568100 | 43300 | 43350 | 43400 | 43300 | 1079 |
| 298 | 20250221 | 133600 | 33736823650 | 43350 | 43300 | 43350 | 43300 | 692 |
| 299 | 20250221 | 133500 | 33706852750 | 43300 | 43300 | 43400 | 43250 | 1174 |
| 300 | 20250221 | 133400 | 33656004600 | 43250 | 43350 | 43350 | 43250 | 725 |
| 301 | 20250221 | 133300 | 33624605150 | 43400 | 43300 | 43450 | 43300 | 796 |
| 302 | 20250221 | 133200 | 33590083900 | 43300 | 43300 | 43350 | 43250 | 1639 |
| 303 | 20250221 | 133100 | 33519147850 | 43300 | 43350 | 43400 | 43300 | 1150 |
| 304 | 20250221 | 133000 | 33469319150 | 43300 | 43300 | 43350 | 43250 | 859 |
| 305 | 20250221 | 132900 | 33432119750 | 43300 | 43350 | 43400 | 43300 | 1041 |
| 306 | 20250221 | 132800 | 33387014750 | 43300 | 43350 | 43350 | 43250 | 1078 |
| 307 | 20250221 | 132700 | 33340324500 | 43350 | 43400 | 43450 | 43250 | 656 |
| 308 | 20250221 | 132600 | 33311910800 | 43400 | 43400 | 43400 | 43250 | 1512 |
| 309 | 20250221 | 132500 | 33246384250 | 43350 | 43450 | 43450 | 43300 | 734 |
| 310 | 20250221 | 132400 | 33214557700 | 43300 | 43300 | 43450 | 43300 | 1048 |
| 311 | 20250221 | 132300 | 33169100350 | 43250 | 43400 | 43450 | 43250 | 2095 |
| 312 | 20250221 | 132200 | 33078337900 | 43500 | 43350 | 43500 | 43350 | 784 |
| 313 | 20250221 | 132100 | 33044329250 | 43350 | 43350 | 43450 | 43350 | 1599 |
| 314 | 20250221 | 132000 | 32974966300 | 43350 | 43300 | 43350 | 43300 | 1369 |
| 315 | 20250221 | 131900 | 32915657950 | 43300 | 43300 | 43400 | 43300 | 1270 |
| 316 | 20250221 | 131800 | 32860625300 | 43300 | 43400 | 43400 | 43250 | 3976 |
| 317 | 20250221 | 131700 | 32688441750 | 43400 | 43450 | 43450 | 43400 | 1134 |
| 318 | 20250221 | 131600 | 32639200800 | 43450 | 43450 | 43500 | 43450 | 1478 |
| 319 | 20250221 | 131500 | 32574972600 | 43500 | 43600 | 43600 | 43500 | 1082 |
| 320 | 20250221 | 131400 | 32527867600 | 43550 | 43550 | 43600 | 43500 | 872 |
| 321 | 20250221 | 131300 | 32489898900 | 43550 | 43550 | 43650 | 43550 | 592 |
| 322 | 20250221 | 131200 | 32464105650 | 43550 | 43550 | 43650 | 43550 | 1981 |
| 323 | 20250221 | 131100 | 32377746050 | 43600 | 43500 | 43600 | 43450 | 1924 |
| 324 | 20250221 | 131000 | 32294032750 | 43600 | 43500 | 43600 | 43450 | 1456 |
| 325 | 20250221 | 130900 | 32230694850 | 43550 | 43500 | 43600 | 43500 | 3475 |
| 326 | 20250221 | 130800 | 32079507500 | 43500 | 43600 | 43600 | 43500 | 1164 |
| 327 | 20250221 | 130700 | 32028779900 | 43550 | 43650 | 43650 | 43500 | 1561 |
| 328 | 20250221 | 130600 | 31960783000 | 43650 | 43750 | 43750 | 43600 | 1311 |
| 329 | 20250221 | 130500 | 31903502150 | 43750 | 43750 | 43850 | 43750 | 924 |
| 330 | 20250221 | 130400 | 31863056900 | 43800 | 43900 | 43900 | 43750 | 1492 |
| 331 | 20250221 | 130300 | 31797662850 | 43850 | 43800 | 43900 | 43750 | 2505 |
| 332 | 20250221 | 130200 | 31687841800 | 43850 | 43900 | 43900 | 43750 | 1521 |
| 333 | 20250221 | 130100 | 31621185950 | 43850 | 43700 | 43900 | 43700 | 4504 |
| 334 | 20250221 | 130000 | 31423646250 | 43650 | 43600 | 43800 | 43550 | 1322 |
| 335 | 20250221 | 125900 | 31365915450 | 43600 | 43650 | 43700 | 43500 | 1193 |
| 336 | 20250221 | 125800 | 31313871100 | 43700 | 43550 | 43700 | 43450 | 5885 |
| 337 | 20250221 | 125700 | 31057710750 | 43550 | 43550 | 43600 | 43500 | 1279 |
| 338 | 20250221 | 125600 | 31002003000 | 43550 | 43550 | 43600 | 43450 | 1395 |
| 339 | 20250221 | 125500 | 30941248600 | 43550 | 43550 | 43650 | 43500 | 761 |
| 340 | 20250221 | 125400 | 30908102100 | 43550 | 43500 | 43600 | 43500 | 803 |
| 341 | 20250221 | 125300 | 30873143000 | 43500 | 43500 | 43600 | 43500 | 927 |
| 342 | 20250221 | 125200 | 30832796100 | 43500 | 43650 | 43650 | 43500 | 848 |
| 343 | 20250221 | 125100 | 30795847150 | 43650 | 43650 | 43700 | 43600 | 513 |
| 344 | 20250221 | 125000 | 30773468650 | 43700 | 43550 | 43750 | 43550 | 1937 |
| 345 | 20250221 | 124900 | 30688921750 | 43600 | 43550 | 43600 | 43550 | 271 |
| 346 | 20250221 | 124800 | 30677119150 | 43550 | 43500 | 43600 | 43500 | 347 |
| 347 | 20250221 | 124700 | 30662006300 | 43550 | 43550 | 43550 | 43500 | 165 |
| 348 | 20250221 | 124600 | 30654822000 | 43550 | 43700 | 43700 | 43500 | 1285 |
| 349 | 20250221 | 124500 | 30598725450 | 43650 | 43450 | 43700 | 43450 | 663 |
| 350 | 20250221 | 124400 | 30569788500 | 43450 | 43600 | 43750 | 43400 | 2421 |
| 351 | 20250221 | 124300 | 30464266350 | 43500 | 43550 | 43600 | 43450 | 1255 |
| 352 | 20250221 | 124200 | 30409652950 | 43500 | 43500 | 43550 | 43400 | 900 |
| 353 | 20250221 | 124100 | 30370492750 | 43500 | 43400 | 43500 | 43350 | 1544 |
| 354 | 20250221 | 124000 | 30303429850 | 43450 | 43350 | 43500 | 43350 | 2987 |
| 355 | 20250221 | 123900 | 30173912450 | 43400 | 43500 | 43550 | 43350 | 1609 |
| 356 | 20250221 | 123800 | 30104023650 | 43500 | 43650 | 43650 | 43500 | 5214 |
| 357 | 20250221 | 123700 | 29877026550 | 43600 | 43600 | 43650 | 43550 | 813 |
| 358 | 20250221 | 123600 | 29841578500 | 43550 | 43650 | 43700 | 43550 | 1320 |
| 359 | 20250221 | 123500 | 29784003250 | 43650 | 43750 | 43750 | 43650 | 237 |
| 360 | 20250221 | 123400 | 29773645100 | 43700 | 43700 | 43800 | 43700 | 2664 |
| 361 | 20250221 | 123300 | 29657215450 | 43750 | 43850 | 43850 | 43750 | 1477 |
| 362 | 20250221 | 123200 | 29592580300 | 43800 | 43800 | 43850 | 43800 | 256 |
| 363 | 20250221 | 123100 | 29581362500 | 43800 | 43850 | 43850 | 43750 | 1331 |
| 364 | 20250221 | 123000 | 29523057700 | 43850 | 43850 | 43850 | 43750 | 1496 |
| 365 | 20250221 | 122900 | 29457544850 | 43800 | 43800 | 43850 | 43750 | 782 |
| 366 | 20250221 | 122800 | 29423293400 | 43750 | 43800 | 43800 | 43700 | 724 |
| 367 | 20250221 | 122700 | 29391615950 | 43750 | 43800 | 43800 | 43700 | 1264 |
| 368 | 20250221 | 122600 | 29336306950 | 43700 | 43750 | 43800 | 43700 | 859 |
| 369 | 20250221 | 122500 | 29298707650 | 43700 | 43750 | 43750 | 43700 | 279 |
| 370 | 20250221 | 122400 | 29286504750 | 43700 | 43700 | 43750 | 43650 | 866 |
| 371 | 20250221 | 122300 | 29248653250 | 43700 | 43650 | 43700 | 43600 | 885 |
| 372 | 20250221 | 122200 | 29210023350 | 43600 | 43650 | 43650 | 43600 | 303 |
| 373 | 20250221 | 122100 | 29196806250 | 43650 | 43650 | 43700 | 43600 | 1648 |
| 374 | 20250221 | 122000 | 29124869850 | 43650 | 43700 | 43700 | 43650 | 650 |
| 375 | 20250221 | 121900 | 29096480150 | 43700 | 43700 | 43750 | 43650 | 668 |
| 376 | 20250221 | 121800 | 29067285400 | 43650 | 43750 | 43750 | 43650 | 842 |
| 377 | 20250221 | 121700 | 29030483050 | 43750 | 43800 | 43800 | 43700 | 989 |
| 378 | 20250221 | 121600 | 28987179600 | 43800 | 43700 | 43800 | 43700 | 437 |
| 379 | 20250221 | 121500 | 28968048150 | 43700 | 43800 | 43850 | 43650 | 1285 |
| 380 | 20250221 | 121400 | 28911825100 | 43850 | 43850 | 43850 | 43750 | 834 |
| 381 | 20250221 | 121300 | 28875294100 | 43800 | 43800 | 43850 | 43800 | 190 |
| 382 | 20250221 | 121200 | 28866971250 | 43850 | 43900 | 43950 | 43850 | 1086 |
| 383 | 20250221 | 121100 | 28819292450 | 43850 | 43850 | 43900 | 43850 | 788 |
| 384 | 20250221 | 121000 | 28784703250 | 43850 | 43850 | 43900 | 43850 | 249 |
| 385 | 20250221 | 120900 | 28773777850 | 43900 | 43900 | 43900 | 43850 | 361 |
| 386 | 20250221 | 120800 | 28757936800 | 43900 | 43700 | 43900 | 43700 | 1799 |
| 387 | 20250221 | 120700 | 28679062000 | 43750 | 43600 | 43750 | 43600 | 427 |
| 388 | 20250221 | 120600 | 28660413600 | 43600 | 43600 | 43650 | 43500 | 3309 |
| 389 | 20250221 | 120500 | 28516406550 | 43550 | 43550 | 43600 | 43500 | 272 |
| 390 | 20250221 | 120400 | 28504560350 | 43500 | 43600 | 43600 | 43500 | 603 |
| 391 | 20250221 | 120300 | 28478298500 | 43600 | 43550 | 43600 | 43550 | 314 |
| 392 | 20250221 | 120200 | 28464620700 | 43550 | 43600 | 43600 | 43550 | 571 |
| 393 | 20250221 | 120100 | 28439751450 | 43550 | 43550 | 43600 | 43500 | 413 |
| 394 | 20250221 | 120000 | 28421764700 | 43500 | 43600 | 43750 | 43500 | 2088 |
| 395 | 20250221 | 115900 | 28330798100 | 43600 | 43650 | 43750 | 43600 | 973 |
| 396 | 20250221 | 115800 | 28288301400 | 43650 | 43650 | 43700 | 43600 | 388 |
| 397 | 20250221 | 115700 | 28271366200 | 43650 | 43600 | 43650 | 43600 | 240 |
| 398 | 20250221 | 115600 | 28260896550 | 43600 | 43650 | 43650 | 43600 | 318 |
| 399 | 20250221 | 115500 | 28247022200 | 43650 | 43650 | 43650 | 43550 | 1467 |
| 400 | 20250221 | 115400 | 28183093750 | 43650 | 43750 | 43750 | 43600 | 873 |
| 401 | 20250221 | 115300 | 28144986950 | 43750 | 43750 | 43800 | 43700 | 1105 |
| 402 | 20250221 | 115200 | 28096631600 | 43800 | 43750 | 43800 | 43650 | 849 |
| 403 | 20250221 | 115100 | 28059501900 | 43750 | 43750 | 43750 | 43650 | 699 |
| 404 | 20250221 | 115000 | 28028956500 | 43750 | 43650 | 43750 | 43650 | 1045 |
| 405 | 20250221 | 114900 | 27983285150 | 43650 | 43600 | 43650 | 43550 | 821 |
| 406 | 20250221 | 114800 | 27947491150 | 43600 | 43600 | 43600 | 43550 | 813 |
| 407 | 20250221 | 114700 | 27912063650 | 43600 | 43650 | 43650 | 43550 | 219 |
| 408 | 20250221 | 114600 | 27902516900 | 43650 | 43600 | 43650 | 43550 | 829 |
| 409 | 20250221 | 114500 | 27866393300 | 43600 | 43550 | 43650 | 43500 | 1135 |
| 410 | 20250221 | 114400 | 27816958800 | 43600 | 43650 | 43700 | 43600 | 1625 |
| 411 | 20250221 | 114300 | 27746102100 | 43600 | 43700 | 43750 | 43600 | 1057 |
| 412 | 20250221 | 114200 | 27699955300 | 43700 | 43700 | 43750 | 43650 | 1033 |
| 413 | 20250221 | 114100 | 27654832750 | 43700 | 43700 | 43750 | 43700 | 526 |
| 414 | 20250221 | 114000 | 27631836400 | 43750 | 43800 | 43850 | 43700 | 416 |
| 415 | 20250221 | 113900 | 27613629950 | 43800 | 43800 | 43850 | 43750 | 370 |
| 416 | 20250221 | 113800 | 27597426950 | 43800 | 43800 | 43800 | 43750 | 379 |
| 417 | 20250221 | 113700 | 27580837050 | 43750 | 43700 | 43800 | 43700 | 191 |
| 418 | 20250221 | 113600 | 27572476900 | 43700 | 43700 | 43750 | 43650 | 398 |
| 419 | 20250221 | 113500 | 27555076850 | 43700 | 43650 | 43750 | 43600 | 958 |
| 420 | 20250221 | 113400 | 27513237150 | 43650 | 43650 | 43700 | 43650 | 505 |
| 421 | 20250221 | 113300 | 27491188850 | 43700 | 43700 | 43700 | 43600 | 1395 |
| 422 | 20250221 | 113200 | 27430282050 | 43700 | 43700 | 43750 | 43650 | 977 |
| 423 | 20250221 | 113100 | 27387585000 | 43700 | 43700 | 43750 | 43650 | 427 |
| 424 | 20250221 | 113000 | 27368922100 | 43650 | 43650 | 43750 | 43600 | 389 |
| 425 | 20250221 | 112900 | 27351937000 | 43600 | 43600 | 43650 | 43550 | 1567 |
| 426 | 20250221 | 112800 | 27283607950 | 43650 | 43750 | 43750 | 43600 | 1716 |
| 427 | 20250221 | 112700 | 27208681700 | 43750 | 43750 | 43800 | 43700 | 519 |
| 428 | 20250221 | 112600 | 27185983650 | 43750 | 43750 | 43750 | 43700 | 879 |
| 429 | 20250221 | 112500 | 27147543400 | 43700 | 43750 | 43750 | 43700 | 463 |
| 430 | 20250221 | 112400 | 27127299450 | 43750 | 43750 | 43850 | 43700 | 2557 |
| 431 | 20250221 | 112300 | 27015441900 | 43750 | 43750 | 43900 | 43650 | 1955 |
| 432 | 20250221 | 112200 | 26929873300 | 43850 | 43750 | 43850 | 43700 | 1856 |
| 433 | 20250221 | 112100 | 26848579950 | 43800 | 43750 | 43800 | 43750 | 1099 |
| 434 | 20250221 | 112000 | 26800460250 | 43750 | 43750 | 43800 | 43700 | 1359 |
| 435 | 20250221 | 111900 | 26741011200 | 43750 | 43750 | 43850 | 43750 | 834 |
| 436 | 20250221 | 111800 | 26704474650 | 43800 | 43800 | 43900 | 43750 | 918 |
| 437 | 20250221 | 111700 | 26664262750 | 43750 | 43850 | 43850 | 43750 | 659 |
| 438 | 20250221 | 111600 | 26635399000 | 43850 | 43700 | 43850 | 43700 | 779 |
| 439 | 20250221 | 111500 | 26601287350 | 43700 | 43650 | 43700 | 43550 | 3039 |
| 440 | 20250221 | 111400 | 26468743000 | 43650 | 43550 | 43650 | 43500 | 1611 |
| 441 | 20250221 | 111300 | 26398537950 | 43500 | 43600 | 43650 | 43500 | 2723 |
| 442 | 20250221 | 111200 | 26279956250 | 43600 | 43550 | 43600 | 43500 | 3624 |
| 443 | 20250221 | 111100 | 26122247900 | 43600 | 43650 | 43650 | 43600 | 1600 |
| 444 | 20250221 | 111000 | 26052452400 | 43700 | 43650 | 43700 | 43550 | 606 |
| 445 | 20250221 | 110900 | 26026007600 | 43650 | 43700 | 43700 | 43500 | 3827 |
| 446 | 20250221 | 110800 | 25859187850 | 43700 | 43750 | 43800 | 43600 | 3790 |
| 447 | 20250221 | 110700 | 25693722750 | 43750 | 43700 | 43750 | 43650 | 724 |
| 448 | 20250221 | 110600 | 25662082500 | 43700 | 43800 | 43800 | 43600 | 5525 |
| 449 | 20250221 | 110500 | 25420650600 | 43800 | 43800 | 43850 | 43750 | 1751 |
| 450 | 20250221 | 110400 | 25343986850 | 43850 | 43900 | 43900 | 43800 | 1961 |
| 451 | 20250221 | 110300 | 25257957400 | 43900 | 43850 | 43950 | 43850 | 468 |
| 452 | 20250221 | 110200 | 25237407050 | 43800 | 44050 | 44100 | 43800 | 4011 |
| 453 | 20250221 | 110100 | 25061136050 | 44100 | 44100 | 44150 | 44050 | 1370 |
| 454 | 20250221 | 110000 | 25000704400 | 44050 | 44000 | 44100 | 44000 | 1514 |
| 455 | 20250221 | 105900 | 24934034500 | 44000 | 44000 | 44050 | 44000 | 911 |
| 456 | 20250221 | 105800 | 24893943350 | 44000 | 43950 | 44000 | 43850 | 4719 |
| 457 | 20250221 | 105700 | 24686633750 | 43950 | 43950 | 44000 | 43850 | 2316 |
| 458 | 20250221 | 105600 | 24584885200 | 43950 | 44050 | 44050 | 43950 | 2958 |
| 459 | 20250221 | 105500 | 24454727600 | 44050 | 44100 | 44100 | 44000 | 746 |
| 460 | 20250221 | 105400 | 24421860500 | 44100 | 44150 | 44150 | 44000 | 3745 |
| 461 | 20250221 | 105300 | 24256898300 | 44150 | 44200 | 44200 | 44100 | 1134 |
| 462 | 20250221 | 105200 | 24206863700 | 44200 | 44100 | 44200 | 44100 | 3389 |
| 463 | 20250221 | 105100 | 24057116950 | 44100 | 44150 | 44150 | 44050 | 4385 |
| 464 | 20250221 | 105000 | 23863692950 | 44150 | 44150 | 44150 | 44050 | 1645 |
| 465 | 20250221 | 104900 | 23791113950 | 44200 | 44100 | 44200 | 44100 | 3468 |
| 466 | 20250221 | 104800 | 23638024200 | 44100 | 44000 | 44150 | 44000 | 7477 |
| 467 | 20250221 | 104700 | 23308612250 | 44000 | 44050 | 44050 | 43950 | 4141 |
| 468 | 20250221 | 104600 | 23126294800 | 44050 | 43950 | 44050 | 43950 | 2355 |
| 469 | 20250221 | 104500 | 23022674250 | 43950 | 43850 | 43950 | 43800 | 1541 |
| 470 | 20250221 | 104400 | 22955085000 | 43750 | 43900 | 43900 | 43750 | 1704 |
| 471 | 20250221 | 104300 | 22880415950 | 43900 | 43800 | 43900 | 43800 | 3448 |
| 472 | 20250221 | 104200 | 22729282900 | 43800 | 43850 | 43900 | 43800 | 1866 |
| 473 | 20250221 | 104100 | 22647460000 | 43850 | 43900 | 43950 | 43850 | 1989 |
| 474 | 20250221 | 104000 | 22560182250 | 43950 | 43900 | 43950 | 43850 | 1950 |
| 475 | 20250221 | 103900 | 22474566150 | 43900 | 43900 | 43950 | 43800 | 2614 |
| 476 | 20250221 | 103800 | 22359894700 | 43900 | 44050 | 44050 | 43850 | 6642 |
| 477 | 20250221 | 103700 | 22067879150 | 44050 | 44000 | 44050 | 43950 | 2564 |
| 478 | 20250221 | 103600 | 21955109350 | 44000 | 43950 | 44000 | 43900 | 1505 |
| 479 | 20250221 | 103500 | 21888962900 | 43950 | 43900 | 43950 | 43850 | 1618 |
| 480 | 20250221 | 103400 | 21817865150 | 43900 | 43850 | 43900 | 43750 | 4137 |
| 481 | 20250221 | 103300 | 21636514650 | 43900 | 44050 | 44100 | 43850 | 6848 |
| 482 | 20250221 | 103200 | 21335326800 | 44050 | 44100 | 44100 | 43950 | 10702 |
| 483 | 20250221 | 103100 | 20863769750 | 44150 | 43900 | 44150 | 43900 | 16864 |
| 484 | 20250221 | 103000 | 20121330900 | 43900 | 43750 | 43900 | 43750 | 5013 |
| 485 | 20250221 | 102900 | 19901628650 | 43800 | 43850 | 43850 | 43750 | 5945 |
| 486 | 20250221 | 102800 | 19641145700 | 43850 | 43800 | 43900 | 43750 | 5740 |
| 487 | 20250221 | 102700 | 19389652100 | 43850 | 43750 | 43850 | 43700 | 7487 |
| 488 | 20250221 | 102600 | 19061977500 | 43700 | 43600 | 43800 | 43600 | 12083 |
| 489 | 20250221 | 102500 | 18533658650 | 43600 | 43500 | 43650 | 43450 | 1608 |
| 490 | 20250221 | 102400 | 18463590900 | 43500 | 43450 | 43550 | 43400 | 2758 |
| 491 | 20250221 | 102300 | 18343719300 | 43400 | 43500 | 43600 | 43400 | 4393 |
| 492 | 20250221 | 102200 | 18152537450 | 43500 | 43300 | 43500 | 43150 | 5966 |
| 493 | 20250221 | 102100 | 17894702250 | 43300 | 43200 | 43300 | 43150 | 1305 |
| 494 | 20250221 | 102000 | 17838304200 | 43200 | 43150 | 43250 | 43150 | 1319 |
| 495 | 20250221 | 101900 | 17781334100 | 43150 | 43400 | 43400 | 43150 | 7786 |
| 496 | 20250221 | 101800 | 17444292100 | 43400 | 43450 | 43450 | 43350 | 1371 |
| 497 | 20250221 | 101700 | 17384771950 | 43400 | 43550 | 43600 | 43400 | 2977 |
| 498 | 20250221 | 101600 | 17255356050 | 43550 | 43400 | 43600 | 43400 | 2487 |
| 499 | 20250221 | 101500 | 17147080950 | 43450 | 43350 | 43450 | 43350 | 884 |
| 500 | 20250221 | 101400 | 17108733000 | 43350 | 43400 | 43400 | 43350 | 1360 |
| 501 | 20250221 | 101300 | 17049748350 | 43400 | 43400 | 43450 | 43400 | 886 |
| 502 | 20250221 | 101200 | 17011294500 | 43450 | 43500 | 43500 | 43350 | 1262 |
| 503 | 20250221 | 101100 | 16956458300 | 43450 | 43400 | 43450 | 43300 | 1688 |
| 504 | 20250221 | 101000 | 16883259750 | 43450 | 43550 | 43600 | 43400 | 3724 |
| 505 | 20250221 | 100900 | 16721515350 | 43550 | 43450 | 43550 | 43350 | 4364 |
| 506 | 20250221 | 100800 | 16531779950 | 43500 | 43450 | 43500 | 43400 | 1670 |
| 507 | 20250221 | 100700 | 16459177750 | 43400 | 43350 | 43450 | 43250 | 1157 |
| 508 | 20250221 | 100600 | 16409005450 | 43300 | 43400 | 43500 | 43200 | 4117 |
| 509 | 20250221 | 100500 | 16230614100 | 43450 | 43550 | 43600 | 43400 | 7543 |
| 510 | 20250221 | 100400 | 15902392200 | 43550 | 43600 | 43650 | 43550 | 3689 |
| 511 | 20250221 | 100300 | 15741551750 | 43600 | 43500 | 43650 | 43450 | 2915 |
| 512 | 20250221 | 100200 | 15614564200 | 43550 | 43500 | 43650 | 43450 | 7210 |
| 513 | 20250221 | 100100 | 15300569400 | 43500 | 43450 | 43550 | 43400 | 4923 |
| 514 | 20250221 | 100000 | 15086459800 | 43450 | 43450 | 43550 | 43400 | 6184 |
| 515 | 20250221 | 095900 | 14817552050 | 43450 | 43300 | 43450 | 43300 | 6738 |
| 516 | 20250221 | 095800 | 14525396850 | 43350 | 43250 | 43350 | 43150 | 5583 |
| 517 | 20250221 | 095700 | 14284031550 | 43250 | 43100 | 43250 | 43100 | 3617 |
| 518 | 20250221 | 095600 | 14127936700 | 43100 | 43100 | 43150 | 43050 | 2111 |
| 519 | 20250221 | 095500 | 14036957000 | 43150 | 42900 | 43150 | 42900 | 8216 |
| 520 | 20250221 | 095400 | 13683254750 | 42900 | 43050 | 43050 | 42850 | 2589 |
| 521 | 20250221 | 095300 | 13572082250 | 43000 | 42900 | 43050 | 42900 | 1737 |
| 522 | 20250221 | 095200 | 13497379250 | 42950 | 42900 | 43000 | 42900 | 1202 |
| 523 | 20250221 | 095100 | 13445788700 | 42950 | 42950 | 43000 | 42900 | 2147 |
| 524 | 20250221 | 095000 | 13353656250 | 43000 | 42900 | 43050 | 42850 | 2863 |
| 525 | 20250221 | 094900 | 13230641300 | 42950 | 42900 | 43000 | 42850 | 1897 |
| 526 | 20250221 | 094800 | 13149257400 | 42900 | 43000 | 43000 | 42850 | 1943 |
| 527 | 20250221 | 094700 | 13065825550 | 42950 | 42900 | 43000 | 42850 | 6458 |
| 528 | 20250221 | 094600 | 12788423900 | 42900 | 42700 | 42950 | 42600 | 3232 |
| 529 | 20250221 | 094500 | 12649983800 | 42700 | 42500 | 42700 | 42500 | 2218 |
| 530 | 20250221 | 094400 | 12555552650 | 42500 | 42500 | 42600 | 42450 | 2797 |
| 531 | 20250221 | 094300 | 12436700100 | 42550 | 42400 | 42700 | 42350 | 5723 |
| 532 | 20250221 | 094200 | 12193440750 | 42400 | 42450 | 42600 | 42400 | 8079 |
| 533 | 20250221 | 094100 | 11850206950 | 42500 | 42550 | 42550 | 42450 | 8425 |
| 534 | 20250221 | 094000 | 11492250000 | 42500 | 42600 | 42750 | 42500 | 5915 |
| 535 | 20250221 | 093900 | 11240353350 | 42600 | 42700 | 42800 | 42550 | 10931 |
| 536 | 20250221 | 093800 | 10774501700 | 42700 | 42800 | 42850 | 42650 | 10039 |
| 537 | 20250221 | 093700 | 10345650500 | 42800 | 42850 | 42900 | 42800 | 4690 |
| 538 | 20250221 | 093600 | 10144588750 | 42900 | 42950 | 43000 | 42850 | 2529 |
| 539 | 20250221 | 093500 | 10036143200 | 43000 | 43200 | 43200 | 42800 | 6376 |
| 540 | 20250221 | 093400 | 9762059000 | 43150 | 43250 | 43300 | 43150 | 2839 |
| 541 | 20250221 | 093300 | 9639326600 | 43300 | 43300 | 43300 | 43200 | 1147 |
| 542 | 20250221 | 093200 | 9589710750 | 43300 | 43100 | 43350 | 43100 | 4362 |
| 543 | 20250221 | 093100 | 9400931850 | 43100 | 43150 | 43250 | 43050 | 2905 |
| 544 | 20250221 | 093000 | 9275614950 | 43200 | 43300 | 43350 | 43150 | 5544 |
| 545 | 20250221 | 092900 | 9036062950 | 43300 | 43150 | 43350 | 43150 | 4503 |
| 546 | 20250221 | 092800 | 8841190400 | 43200 | 43100 | 43250 | 43100 | 3988 |
| 547 | 20250221 | 092700 | 8668940400 | 43100 | 43000 | 43200 | 43000 | 4064 |
| 548 | 20250221 | 092600 | 8493654900 | 43050 | 42900 | 43050 | 42900 | 2339 |
| 549 | 20250221 | 092500 | 8393091000 | 42900 | 42800 | 42900 | 42750 | 2489 |
| 550 | 20250221 | 092400 | 8286481350 | 42800 | 43200 | 43200 | 42750 | 4613 |
| 551 | 20250221 | 092300 | 8088189050 | 43200 | 43150 | 43250 | 43100 | 7042 |
| 552 | 20250221 | 092200 | 7784023550 | 43150 | 42750 | 43200 | 42650 | 9916 |
| 553 | 20250221 | 092100 | 7358251850 | 42700 | 42750 | 42800 | 42700 | 3387 |
| 554 | 20250221 | 092000 | 7213501950 | 42750 | 42800 | 42850 | 42750 | 1130 |
| 555 | 20250221 | 091900 | 7165139800 | 42850 | 42900 | 42950 | 42750 | 1695 |
| 556 | 20250221 | 091800 | 7092526650 | 42950 | 42900 | 43000 | 42900 | 3012 |
| 557 | 20250221 | 091700 | 6963200500 | 42950 | 42950 | 43100 | 42850 | 6084 |
| 558 | 20250221 | 091600 | 6701612300 | 42950 | 42650 | 42950 | 42600 | 10077 |
| 559 | 20250221 | 091500 | 6270091650 | 42650 | 42600 | 42750 | 42550 | 4428 |
| 560 | 20250221 | 091400 | 6081329750 | 42600 | 42650 | 42700 | 42600 | 7960 |
| 561 | 20250221 | 091300 | 5742006400 | 42700 | 42800 | 42800 | 42650 | 5027 |
| 562 | 20250221 | 091200 | 5527295700 | 42800 | 42900 | 42950 | 42800 | 6108 |
| 563 | 20250221 | 091100 | 5265805900 | 42900 | 42800 | 43000 | 42800 | 5633 |
| 564 | 20250221 | 091000 | 5024181150 | 42850 | 42950 | 43000 | 42850 | 3253 |
| 565 | 20250221 | 090900 | 4884642050 | 42900 | 42950 | 43050 | 42900 | 2351 |
| 566 | 20250221 | 090800 | 4783630200 | 42950 | 42800 | 43150 | 42500 | 9888 |
| 567 | 20250221 | 090700 | 4360161600 | 42800 | 43000 | 43050 | 42700 | 13473 |
| 568 | 20250221 | 090600 | 3783350900 | 43000 | 43300 | 43400 | 43000 | 7711 |
| 569 | 20250221 | 090500 | 3450876100 | 43150 | 43400 | 43450 | 43100 | 4454 |
| 570 | 20250221 | 090400 | 3258182100 | 43500 | 43350 | 43550 | 43300 | 5188 |
| 571 | 20250221 | 090300 | 3032814050 | 43250 | 42950 | 43350 | 42850 | 7916 |
| 572 | 20250221 | 090200 | 2691867750 | 43000 | 42850 | 43100 | 42750 | 12472 |
| 573 | 20250221 | 090100 | 2156593050 | 42850 | 43250 | 43300 | 42800 | 26008 |
| 574 | 20250221 | 090000 | 1037794950 | 43250 | 43100 | 43600 | 43100 | 23977 |