30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250221 | 184200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 1716 |
| 3 | 20250221 | 184100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20250221 | 184000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20250221 | 183900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20250221 | 183800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20250221 | 183700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20250221 | 183600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20250221 | 183500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20250221 | 183400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20250221 | 183300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20250221 | 183200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20250221 | 183100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20250221 | 183000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20250221 | 182900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20250221 | 182800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20250221 | 182700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20250221 | 182600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20250221 | 182500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20250221 | 182400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20250221 | 182300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20250221 | 182200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20250221 | 182100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20250221 | 182000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20250221 | 181900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20250221 | 181800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20250221 | 181700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20250221 | 181600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20250221 | 181500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20250221 | 181400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20250221 | 181300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20250221 | 181200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 1716 |
| 33 | 20250221 | 181100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20250221 | 181000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20250221 | 180900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20250221 | 180800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20250221 | 180700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20250221 | 180600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20250221 | 180500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20250221 | 180400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20250221 | 180300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20250221 | 180200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20250221 | 180100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20250221 | 180000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20250221 | 175900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20250221 | 175800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20250221 | 175700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20250221 | 175600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20250221 | 175500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20250221 | 175400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20250221 | 175300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20250221 | 175200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20250221 | 175100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20250221 | 175000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20250221 | 174900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20250221 | 174800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20250221 | 174700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20250221 | 174600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20250221 | 174500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20250221 | 174400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20250221 | 174300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20250221 | 174200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 1716 |
| 63 | 20250221 | 174100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20250221 | 174000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20250221 | 173900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20250221 | 173800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20250221 | 173700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20250221 | 173600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20250221 | 173500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20250221 | 173400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20250221 | 173300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20250221 | 173200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20250221 | 173100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20250221 | 173000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20250221 | 172900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20250221 | 172800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20250221 | 172700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20250221 | 172600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20250221 | 172500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20250221 | 172400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20250221 | 172300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20250221 | 172200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20250221 | 172100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20250221 | 172000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20250221 | 171900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20250221 | 171800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20250221 | 171700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20250221 | 171600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20250221 | 171500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20250221 | 171400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20250221 | 171300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20250221 | 171200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 1716 |
| 93 | 20250221 | 171100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20250221 | 171000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20250221 | 170900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20250221 | 170800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20250221 | 170700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20250221 | 170600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20250221 | 170500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20250221 | 170400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20250221 | 170300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20250221 | 170200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20250221 | 170100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20250221 | 170000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20250221 | 165900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20250221 | 165800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20250221 | 165700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20250221 | 165600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20250221 | 165500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20250221 | 165400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20250221 | 165300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20250221 | 165200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20250221 | 165100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20250221 | 165000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20250221 | 164900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20250221 | 164800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20250221 | 164700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20250221 | 164600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20250221 | 164500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20250221 | 164400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20250221 | 164300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20250221 | 164200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 1716 |
| 123 | 20250221 | 164100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20250221 | 164000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20250221 | 163900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20250221 | 163800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20250221 | 163700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20250221 | 163600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20250221 | 163500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20250221 | 163400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20250221 | 163300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20250221 | 163200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20250221 | 163100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20250221 | 163000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20250221 | 162900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20250221 | 162800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20250221 | 162700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20250221 | 162600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20250221 | 162500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20250221 | 162400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20250221 | 162300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20250221 | 162200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20250221 | 162100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20250221 | 162000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20250221 | 161900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20250221 | 161800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20250221 | 161700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20250221 | 161600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20250221 | 161500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20250221 | 161400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20250221 | 161300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20250221 | 161200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 1716 |
| 153 | 20250221 | 161100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20250221 | 161000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20250221 | 160900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20250221 | 160800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20250221 | 160700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20250221 | 160600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20250221 | 160500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20250221 | 160400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20250221 | 160300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20250221 | 160200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20250221 | 160100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20250221 | 160000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20250221 | 155900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20250221 | 155800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20250221 | 155700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20250221 | 155600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20250221 | 155500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20250221 | 155400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20250221 | 155300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20250221 | 155200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20250221 | 155100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20250221 | 155000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20250221 | 154900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20250221 | 154800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20250221 | 154700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20250221 | 154600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20250221 | 154500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20250221 | 154400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20250221 | 154300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20250221 | 154200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 1716 |
| 183 | 20250221 | 154100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20250221 | 154000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20250221 | 153900 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20250221 | 153800 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20250221 | 153700 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20250221 | 153600 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20250221 | 153500 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20250221 | 153400 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20250221 | 153300 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20250221 | 153200 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20250221 | 153100 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20250221 | 153000 | 1617470600 | 42550 | 42550 | 42550 | 42550 | 1716 |
| 195 | 20250221 | 152900 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20250221 | 152800 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20250221 | 152700 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20250221 | 152600 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20250221 | 152500 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20250221 | 152400 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20250221 | 152300 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20250221 | 152200 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20250221 | 152100 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20250221 | 152000 | 1544454800 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20250221 | 151900 | 1544454800 | 42600 | 42650 | 42650 | 42600 | 473 |
| 206 | 20250221 | 151800 | 1524304900 | 42600 | 42650 | 42650 | 42600 | 5 |
| 207 | 20250221 | 151700 | 1524091800 | 42650 | 42650 | 42650 | 42600 | 197 |
| 208 | 20250221 | 151600 | 1515689800 | 42650 | 42700 | 42700 | 42600 | 285 |
| 209 | 20250221 | 151500 | 1503536600 | 42650 | 42600 | 42650 | 42600 | 22 |
| 210 | 20250221 | 151400 | 1502598500 | 42650 | 42600 | 42700 | 42550 | 158 |
| 211 | 20250221 | 151300 | 1495861650 | 42550 | 42550 | 42600 | 42550 | 31 |
| 212 | 20250221 | 151200 | 1494541400 | 42550 | 42700 | 42700 | 42550 | 75 |
| 213 | 20250221 | 151100 | 1491348000 | 42700 | 42500 | 42700 | 42500 | 226 |
| 214 | 20250221 | 151000 | 1481736950 | 42500 | 42600 | 42700 | 42500 | 44 |
| 215 | 20250221 | 150900 | 1479858950 | 42600 | 42600 | 42600 | 42500 | 191 |
| 216 | 20250221 | 150800 | 1471726700 | 42550 | 42500 | 42600 | 42500 | 33 |
| 217 | 20250221 | 150700 | 1470322500 | 42500 | 42550 | 42600 | 42450 | 66 |
| 218 | 20250221 | 150600 | 1467515700 | 42550 | 42600 | 42600 | 42450 | 50 |
| 219 | 20250221 | 150500 | 1465386300 | 42450 | 42600 | 42600 | 42450 | 915 |
| 220 | 20250221 | 150400 | 1426536150 | 42600 | 42500 | 42600 | 42450 | 254 |
| 221 | 20250221 | 150300 | 1415738950 | 42500 | 42500 | 42600 | 42500 | 54 |
| 222 | 20250221 | 150200 | 1413439650 | 42500 | 42600 | 42650 | 42450 | 160 |
| 223 | 20250221 | 150100 | 1406631700 | 42600 | 42550 | 42600 | 42550 | 118 |
| 224 | 20250221 | 150000 | 1401610300 | 42450 | 42450 | 42600 | 42450 | 90 |
| 225 | 20250221 | 145900 | 1397782100 | 42450 | 42450 | 42650 | 42450 | 270 |
| 226 | 20250221 | 145800 | 1386313600 | 42450 | 42650 | 42650 | 42450 | 133 |
| 227 | 20250221 | 145700 | 1380663550 | 42450 | 42450 | 42650 | 42450 | 142 |
| 228 | 20250221 | 145600 | 1374629500 | 42450 | 42450 | 42700 | 42450 | 171 |
| 229 | 20250221 | 145500 | 1367362400 | 42500 | 42600 | 42650 | 42500 | 114 |
| 230 | 20250221 | 145400 | 1362510400 | 42600 | 42600 | 42600 | 42600 | 174 |
| 231 | 20250221 | 145300 | 1355098000 | 42450 | 42650 | 42700 | 42400 | 1060 |
| 232 | 20250221 | 145200 | 1310049050 | 42650 | 42550 | 42650 | 42550 | 118 |
| 233 | 20250221 | 145100 | 1305024500 | 42550 | 42550 | 42700 | 42550 | 128 |
| 234 | 20250221 | 145000 | 1299575150 | 42550 | 42550 | 42700 | 42550 | 123 |
| 235 | 20250221 | 144900 | 1294334950 | 42550 | 42550 | 42700 | 42550 | 109 |
| 236 | 20250221 | 144800 | 1289692650 | 42550 | 42550 | 42700 | 42550 | 140 |
| 237 | 20250221 | 144700 | 1283731450 | 42550 | 42600 | 42650 | 42550 | 110 |
| 238 | 20250221 | 144600 | 1279047500 | 42550 | 42550 | 42700 | 42550 | 128 |
| 239 | 20250221 | 144500 | 1273594750 | 42550 | 42550 | 42700 | 42550 | 131 |
| 240 | 20250221 | 144400 | 1268016250 | 42550 | 42650 | 42700 | 42550 | 179 |
| 241 | 20250221 | 144300 | 1260393200 | 42550 | 42600 | 42700 | 42550 | 86 |
| 242 | 20250221 | 144200 | 1256731300 | 42600 | 42550 | 42700 | 42550 | 105 |
| 243 | 20250221 | 144100 | 1252254800 | 42550 | 42700 | 42700 | 42550 | 167 |
| 244 | 20250221 | 144000 | 1245144550 | 42550 | 42600 | 42700 | 42550 | 91 |
| 245 | 20250221 | 143900 | 1241268700 | 42600 | 42600 | 42700 | 42600 | 150 |
| 246 | 20250221 | 143800 | 1234874500 | 42650 | 42700 | 42700 | 42600 | 103 |
| 247 | 20250221 | 143700 | 1230479900 | 42700 | 42700 | 42700 | 42650 | 45 |
| 248 | 20250221 | 143600 | 1228558550 | 42650 | 42750 | 42750 | 42650 | 99 |
| 249 | 20250221 | 143500 | 1224333800 | 42700 | 42750 | 42800 | 42700 | 61 |
| 250 | 20250221 | 143400 | 1221726700 | 42750 | 42650 | 42750 | 42650 | 33 |
| 251 | 20250221 | 143300 | 1220316300 | 42650 | 42650 | 42750 | 42650 | 95 |
| 252 | 20250221 | 143200 | 1216262200 | 42650 | 42750 | 42800 | 42650 | 66 |
| 253 | 20250221 | 143100 | 1213441800 | 42750 | 42750 | 42800 | 42700 | 42 |
| 254 | 20250221 | 143000 | 1211646300 | 42700 | 42750 | 42750 | 42700 | 54 |
| 255 | 20250221 | 142900 | 1209338950 | 42700 | 42750 | 42750 | 42700 | 59 |
| 256 | 20250221 | 142800 | 1206817000 | 42750 | 42750 | 42750 | 42700 | 51 |
| 257 | 20250221 | 142700 | 1204637150 | 42750 | 42700 | 42750 | 42700 | 303 |
| 258 | 20250221 | 142600 | 1191684000 | 42700 | 42700 | 42700 | 42650 | 27 |
| 259 | 20250221 | 142500 | 1190531250 | 42700 | 42700 | 42750 | 42650 | 69 |
| 260 | 20250221 | 142400 | 1187584200 | 42750 | 42700 | 42750 | 42700 | 40 |
| 261 | 20250221 | 142300 | 1185874450 | 42650 | 42700 | 42700 | 42650 | 37 |
| 262 | 20250221 | 142200 | 1184296200 | 42600 | 42700 | 42700 | 42600 | 119 |
| 263 | 20250221 | 142100 | 1179216200 | 42650 | 42700 | 42700 | 42650 | 56 |
| 264 | 20250221 | 142000 | 1176825100 | 42600 | 42600 | 42700 | 42600 | 167 |
| 265 | 20250221 | 141900 | 1169702750 | 42650 | 42650 | 42700 | 42550 | 53 |
| 266 | 20250221 | 141800 | 1167440900 | 42650 | 42700 | 42700 | 42650 | 68 |
| 267 | 20250221 | 141700 | 1164538550 | 42700 | 42700 | 42700 | 42650 | 35 |
| 268 | 20250221 | 141600 | 1163044200 | 42700 | 42650 | 42700 | 42650 | 72 |
| 269 | 20250221 | 141500 | 1159972150 | 42600 | 42600 | 42650 | 42600 | 29 |
| 270 | 20250221 | 141400 | 1158736200 | 42650 | 42600 | 42650 | 42600 | 37 |
| 271 | 20250221 | 141300 | 1157158300 | 42650 | 42600 | 42650 | 42600 | 56 |
| 272 | 20250221 | 141200 | 1154771000 | 42600 | 42600 | 42650 | 42600 | 92 |
| 273 | 20250221 | 141100 | 1150849150 | 42600 | 42550 | 42600 | 42550 | 16 |
| 274 | 20250221 | 141000 | 1150168150 | 42600 | 42500 | 42650 | 42500 | 76 |
| 275 | 20250221 | 140900 | 1146931550 | 42650 | 42600 | 42650 | 42550 | 44 |
| 276 | 20250221 | 140800 | 1145055650 | 42600 | 42550 | 42650 | 42500 | 46 |
| 277 | 20250221 | 140700 | 1143096100 | 42500 | 42550 | 42650 | 42500 | 81 |
| 278 | 20250221 | 140600 | 1139646750 | 42650 | 42500 | 42650 | 42500 | 44 |
| 279 | 20250221 | 140500 | 1137771350 | 42500 | 42550 | 42650 | 42500 | 92 |
| 280 | 20250221 | 140400 | 1133851800 | 42600 | 42600 | 42650 | 42550 | 41 |
| 281 | 20250221 | 140300 | 1132105400 | 42550 | 42650 | 42650 | 42500 | 39 |
| 282 | 20250221 | 140200 | 1130442900 | 42500 | 42500 | 42650 | 42450 | 54 |
| 283 | 20250221 | 140100 | 1128145150 | 42550 | 42450 | 42550 | 42450 | 46 |
| 284 | 20250221 | 140000 | 1126188100 | 42450 | 42450 | 42550 | 42450 | 73 |
| 285 | 20250221 | 135900 | 1123084750 | 42450 | 42450 | 42550 | 42450 | 118 |
| 286 | 20250221 | 135800 | 1118074100 | 42450 | 42450 | 42550 | 42450 | 90 |
| 287 | 20250221 | 135700 | 1114248700 | 42500 | 42400 | 42550 | 42400 | 276 |
| 288 | 20250221 | 135600 | 1102521050 | 42400 | 42450 | 42500 | 42400 | 103 |
| 289 | 20250221 | 135500 | 1098147650 | 42450 | 42450 | 42500 | 42450 | 76 |
| 290 | 20250221 | 135400 | 1094919700 | 42500 | 42450 | 42550 | 42450 | 87 |
| 291 | 20250221 | 135300 | 1091221850 | 42450 | 42450 | 42550 | 42450 | 74 |
| 292 | 20250221 | 135200 | 1088077650 | 42550 | 42500 | 42550 | 42450 | 84 |
| 293 | 20250221 | 135100 | 1084507000 | 42450 | 42450 | 42550 | 42450 | 65 |
| 294 | 20250221 | 135000 | 1081745500 | 42450 | 42500 | 42600 | 42450 | 858 |
| 295 | 20250221 | 134900 | 1045282000 | 42550 | 42550 | 42650 | 42500 | 121 |
| 296 | 20250221 | 134800 | 1040134350 | 42600 | 42550 | 42600 | 42550 | 81 |
| 297 | 20250221 | 134700 | 1036685350 | 42550 | 42550 | 42600 | 42550 | 102 |
| 298 | 20250221 | 134600 | 1032343250 | 42550 | 42550 | 42600 | 42550 | 56 |
| 299 | 20250221 | 134500 | 1029959200 | 42550 | 42600 | 42650 | 42550 | 95 |
| 300 | 20250221 | 134400 | 1025913450 | 42550 | 42550 | 42650 | 42550 | 73 |
| 301 | 20250221 | 134300 | 1022804000 | 42600 | 42550 | 42650 | 42550 | 56 |
| 302 | 20250221 | 134200 | 1020419050 | 42550 | 42550 | 42600 | 42550 | 105 |
| 303 | 20250221 | 134100 | 1015947400 | 42550 | 42550 | 42600 | 42550 | 51 |
| 304 | 20250221 | 134000 | 1013775300 | 42600 | 42550 | 42600 | 42550 | 9 |
| 305 | 20250221 | 133900 | 1013392100 | 42550 | 42550 | 42600 | 42550 | 52 |
| 306 | 20250221 | 133800 | 1011178950 | 42600 | 42600 | 42600 | 42550 | 9 |
| 307 | 20250221 | 133700 | 1010795650 | 42550 | 42600 | 42600 | 42550 | 16 |
| 308 | 20250221 | 133600 | 1010114400 | 42550 | 42600 | 42600 | 42550 | 63 |
| 309 | 20250221 | 133500 | 1007431800 | 42550 | 42550 | 42600 | 42550 | 19 |
| 310 | 20250221 | 133400 | 1006622850 | 42600 | 42550 | 42650 | 42550 | 11 |
| 311 | 20250221 | 133300 | 1006154050 | 42550 | 42550 | 42600 | 42550 | 50 |
| 312 | 20250221 | 133200 | 1004026350 | 42600 | 42600 | 42650 | 42600 | 12 |
| 313 | 20250221 | 133100 | 1003514700 | 42600 | 42550 | 42600 | 42550 | 24 |
| 314 | 20250221 | 133000 | 1002492700 | 42600 | 42600 | 42600 | 42550 | 30 |
| 315 | 20250221 | 132900 | 1001215700 | 42550 | 42600 | 42600 | 42550 | 22 |
| 316 | 20250221 | 132800 | 1000278850 | 42550 | 42550 | 42600 | 42550 | 19 |
| 317 | 20250221 | 132700 | 999470350 | 42550 | 42550 | 42600 | 42550 | 29 |
| 318 | 20250221 | 132600 | 998236000 | 42550 | 42550 | 42600 | 42550 | 9 |
| 319 | 20250221 | 132500 | 997852850 | 42550 | 42600 | 42600 | 42550 | 125 |
| 320 | 20250221 | 132400 | 992527900 | 42650 | 42650 | 42650 | 42600 | 32 |
| 321 | 20250221 | 132300 | 991164050 | 42600 | 42600 | 42650 | 42600 | 7 |
| 322 | 20250221 | 132200 | 990865800 | 42600 | 42600 | 42650 | 42600 | 23 |
| 323 | 20250221 | 132100 | 989885950 | 42600 | 42600 | 42650 | 42600 | 46 |
| 324 | 20250221 | 132000 | 987925500 | 42600 | 42600 | 42650 | 42600 | 13 |
| 325 | 20250221 | 131900 | 987371300 | 42600 | 42650 | 42650 | 42600 | 27 |
| 326 | 20250221 | 131800 | 986220850 | 42600 | 42600 | 42650 | 42600 | 15 |
| 327 | 20250221 | 131700 | 985581350 | 42650 | 42650 | 42650 | 42600 | 17 |
| 328 | 20250221 | 131600 | 984856400 | 42600 | 42650 | 42650 | 42600 | 42 |
| 329 | 20250221 | 131500 | 983067000 | 42650 | 42600 | 42650 | 42600 | 25 |
| 330 | 20250221 | 131400 | 982001500 | 42600 | 42600 | 42650 | 42600 | 9 |
| 331 | 20250221 | 131300 | 981617800 | 42600 | 42600 | 42650 | 42600 | 34 |
| 332 | 20250221 | 131200 | 980168900 | 42600 | 42650 | 42650 | 42600 | 7 |
| 333 | 20250221 | 131100 | 979870400 | 42600 | 42600 | 42600 | 42600 | 8 |
| 334 | 20250221 | 131000 | 979529600 | 42600 | 42650 | 42650 | 42600 | 87 |
| 335 | 20250221 | 130900 | 975821000 | 42650 | 42650 | 42650 | 42650 | 10 |
| 336 | 20250221 | 130800 | 975394500 | 42600 | 42600 | 42700 | 42600 | 23 |
| 337 | 20250221 | 130700 | 974413600 | 42650 | 42650 | 42700 | 42600 | 34 |
| 338 | 20250221 | 130600 | 972964150 | 42650 | 42600 | 42650 | 42600 | 15 |
| 339 | 20250221 | 130500 | 972324700 | 42600 | 42650 | 42650 | 42600 | 19 |
| 340 | 20250221 | 130400 | 971514550 | 42600 | 42600 | 42600 | 42600 | 19 |
| 341 | 20250221 | 130300 | 970705150 | 42600 | 42600 | 42700 | 42600 | 42 |
| 342 | 20250221 | 130200 | 968915150 | 42650 | 42650 | 42650 | 42600 | 13 |
| 343 | 20250221 | 130100 | 968360800 | 42650 | 42650 | 42650 | 42600 | 40 |
| 344 | 20250221 | 130000 | 966655900 | 42650 | 42650 | 42650 | 42600 | 19 |
| 345 | 20250221 | 125900 | 965845650 | 42600 | 42600 | 42600 | 42550 | 8 |
| 346 | 20250221 | 125800 | 965505000 | 42550 | 42550 | 42600 | 42550 | 36 |
| 347 | 20250221 | 125700 | 963973050 | 42650 | 42600 | 42650 | 42500 | 293 |
| 348 | 20250221 | 125600 | 951506550 | 42600 | 42650 | 42700 | 42600 | 203 |
| 349 | 20250221 | 125500 | 942853000 | 42650 | 42700 | 42700 | 42650 | 23 |
| 350 | 20250221 | 125400 | 941871850 | 42650 | 42650 | 42700 | 42650 | 7 |
| 351 | 20250221 | 125300 | 941573250 | 42650 | 42650 | 42650 | 42600 | 166 |
| 352 | 20250221 | 125200 | 934495050 | 42600 | 42600 | 42600 | 42600 | 16 |
| 353 | 20250221 | 125100 | 933813450 | 42600 | 42550 | 42600 | 42550 | 11 |
| 354 | 20250221 | 125000 | 933345000 | 42550 | 42600 | 42650 | 42550 | 295 |
| 355 | 20250221 | 124900 | 920777850 | 42650 | 42600 | 42650 | 42600 | 19 |
| 356 | 20250221 | 124800 | 919967650 | 42600 | 42650 | 42650 | 42600 | 19 |
| 357 | 20250221 | 124700 | 919157450 | 42600 | 42650 | 42650 | 42600 | 10 |
| 358 | 20250221 | 124600 | 918731250 | 42700 | 42700 | 42700 | 42700 | 7 |
| 359 | 20250221 | 124500 | 918432350 | 42600 | 42700 | 42700 | 42600 | 197 |
| 360 | 20250221 | 124400 | 910030150 | 42650 | 42650 | 42750 | 42650 | 29 |
| 361 | 20250221 | 124300 | 908792750 | 42700 | 42700 | 42700 | 42650 | 15 |
| 362 | 20250221 | 124200 | 908152300 | 42700 | 42650 | 42700 | 42650 | 13 |
| 363 | 20250221 | 124100 | 907597650 | 42700 | 42750 | 42750 | 42700 | 27 |
| 364 | 20250221 | 124000 | 906444550 | 42750 | 42700 | 42750 | 42700 | 14 |
| 365 | 20250221 | 123900 | 905846450 | 42700 | 42750 | 42750 | 42700 | 24 |
| 366 | 20250221 | 123800 | 904821250 | 42700 | 42700 | 42750 | 42650 | 32 |
| 367 | 20250221 | 123700 | 903454750 | 42700 | 42700 | 42700 | 42650 | 79 |
| 368 | 20250221 | 123600 | 900081600 | 42650 | 42700 | 42700 | 42650 | 15 |
| 369 | 20250221 | 123500 | 899441150 | 42650 | 42650 | 42650 | 42650 | 22 |
| 370 | 20250221 | 123400 | 898502850 | 42650 | 42700 | 42700 | 42650 | 10 |
| 371 | 20250221 | 123300 | 898076300 | 42700 | 42750 | 42750 | 42700 | 304 |
| 372 | 20250221 | 123200 | 885086850 | 42750 | 42800 | 42800 | 42750 | 29 |
| 373 | 20250221 | 123100 | 883846650 | 42750 | 42750 | 42800 | 42750 | 23 |
| 374 | 20250221 | 123000 | 882863100 | 42750 | 42750 | 42850 | 42750 | 122 |
| 375 | 20250221 | 122900 | 877637650 | 42850 | 42850 | 42850 | 42800 | 477 |
| 376 | 20250221 | 122800 | 857213550 | 42850 | 42850 | 42850 | 42800 | 150 |
| 377 | 20250221 | 122700 | 850786200 | 42900 | 42900 | 42900 | 42850 | 23 |
| 378 | 20250221 | 122600 | 849800550 | 42900 | 42850 | 42900 | 42850 | 22 |
| 379 | 20250221 | 122500 | 848857050 | 42900 | 42850 | 42900 | 42850 | 34 |
| 380 | 20250221 | 122400 | 847398750 | 42900 | 42850 | 42900 | 42850 | 30 |
| 381 | 20250221 | 122300 | 846112950 | 42850 | 42850 | 42900 | 42850 | 13 |
| 382 | 20250221 | 122200 | 845555600 | 42850 | 42900 | 42900 | 42850 | 36 |
| 383 | 20250221 | 122100 | 844012550 | 42900 | 42800 | 42900 | 42800 | 30 |
| 384 | 20250221 | 122000 | 842727800 | 42800 | 42850 | 42850 | 42800 | 16 |
| 385 | 20250221 | 121900 | 842042350 | 42850 | 42850 | 42900 | 42850 | 17 |
| 386 | 20250221 | 121800 | 841313600 | 42800 | 42900 | 42900 | 42800 | 17 |
| 387 | 20250221 | 121700 | 840585500 | 42900 | 42850 | 42900 | 42850 | 23 |
| 388 | 20250221 | 121600 | 839599250 | 42850 | 42850 | 42900 | 42850 | 5 |
| 389 | 20250221 | 121500 | 839384950 | 42800 | 42800 | 42900 | 42800 | 181 |
| 390 | 20250221 | 121400 | 831637350 | 42800 | 42750 | 42800 | 42750 | 32 |
| 391 | 20250221 | 121300 | 830268650 | 42800 | 42750 | 42800 | 42750 | 3 |
| 392 | 20250221 | 121200 | 830140350 | 42750 | 42800 | 42800 | 42750 | 33 |
| 393 | 20250221 | 121100 | 828729000 | 42750 | 42750 | 42800 | 42750 | 22 |
| 394 | 20250221 | 121000 | 827788450 | 42750 | 42750 | 42750 | 42750 | 25 |
| 395 | 20250221 | 120900 | 826719700 | 42750 | 42750 | 42750 | 42700 | 45 |
| 396 | 20250221 | 120800 | 824796900 | 42800 | 42750 | 42800 | 42750 | 24 |
| 397 | 20250221 | 120700 | 823770450 | 42750 | 42750 | 42750 | 42700 | 31 |
| 398 | 20250221 | 120600 | 822445400 | 42750 | 42750 | 42750 | 42700 | 8 |
| 399 | 20250221 | 120500 | 822103500 | 42750 | 42750 | 42800 | 42700 | 18 |
| 400 | 20250221 | 120400 | 821333750 | 42700 | 42700 | 42750 | 42700 | 24 |
| 401 | 20250221 | 120300 | 820308900 | 42700 | 42700 | 42700 | 42700 | 4 |
| 402 | 20250221 | 120200 | 820138100 | 42700 | 42750 | 42800 | 42700 | 27 |
| 403 | 20250221 | 120100 | 818983700 | 42750 | 42800 | 42800 | 42750 | 23 |
| 404 | 20250221 | 120000 | 818000350 | 42800 | 42800 | 42850 | 42800 | 184 |
| 405 | 20250221 | 115900 | 810118050 | 42850 | 42750 | 42850 | 42750 | 232 |
| 406 | 20250221 | 115800 | 800188700 | 42850 | 42750 | 42850 | 42750 | 30 |
| 407 | 20250221 | 115700 | 798905300 | 42850 | 42650 | 42850 | 42650 | 464 |
| 408 | 20250221 | 115600 | 779064300 | 42700 | 42650 | 42700 | 42650 | 3 |
| 409 | 20250221 | 115500 | 778936300 | 42700 | 42650 | 42700 | 42650 | 33 |
| 410 | 20250221 | 115400 | 777528150 | 42650 | 42650 | 42650 | 42650 | 7 |
| 411 | 20250221 | 115300 | 777229600 | 42650 | 42700 | 42700 | 42650 | 20 |
| 412 | 20250221 | 115200 | 776375800 | 42650 | 42650 | 42700 | 42650 | 121 |
| 413 | 20250221 | 115100 | 771215100 | 42650 | 42700 | 42700 | 42650 | 16 |
| 414 | 20250221 | 115000 | 770532200 | 42700 | 42700 | 42700 | 42650 | 219 |
| 415 | 20250221 | 114900 | 761191100 | 42700 | 42650 | 42700 | 42650 | 30 |
| 416 | 20250221 | 114800 | 759911550 | 42700 | 42700 | 42700 | 42650 | 23 |
| 417 | 20250221 | 114700 | 758929600 | 42650 | 42650 | 42700 | 42650 | 71 |
| 418 | 20250221 | 114600 | 755901050 | 42600 | 42650 | 42650 | 42600 | 32 |
| 419 | 20250221 | 114500 | 754537550 | 42600 | 42600 | 42600 | 42600 | 17 |
| 420 | 20250221 | 114400 | 753813350 | 42650 | 42650 | 42650 | 42650 | 32 |
| 421 | 20250221 | 114300 | 752448550 | 42650 | 42650 | 42700 | 42600 | 8 |
| 422 | 20250221 | 114200 | 752107350 | 42600 | 42650 | 42650 | 42600 | 6 |
| 423 | 20250221 | 114100 | 751851650 | 42700 | 42650 | 42700 | 42650 | 44 |
| 424 | 20250221 | 114000 | 749975000 | 42650 | 42650 | 42650 | 42650 | 3 |
| 425 | 20250221 | 113900 | 749847050 | 42650 | 42650 | 42700 | 42650 | 19 |
| 426 | 20250221 | 113800 | 749036650 | 42700 | 42650 | 42700 | 42650 | 30 |
| 427 | 20250221 | 113700 | 747756800 | 42650 | 42650 | 42700 | 42650 | 14 |
| 428 | 20250221 | 113600 | 747159250 | 42650 | 42700 | 42700 | 42650 | 20 |
| 429 | 20250221 | 113500 | 746305550 | 42650 | 42700 | 42700 | 42650 | 25 |
| 430 | 20250221 | 113400 | 745239250 | 42700 | 42700 | 42700 | 42650 | 67 |
| 431 | 20250221 | 113300 | 742378450 | 42700 | 42700 | 42700 | 42650 | 13 |
| 432 | 20250221 | 113200 | 741823400 | 42700 | 42650 | 42700 | 42650 | 43 |
| 433 | 20250221 | 113100 | 739989350 | 42650 | 42700 | 42700 | 42650 | 18 |
| 434 | 20250221 | 113000 | 739220950 | 42650 | 42700 | 42700 | 42650 | 16 |
| 435 | 20250221 | 112900 | 738538000 | 42650 | 42650 | 42700 | 42650 | 25 |
| 436 | 20250221 | 112800 | 737471550 | 42700 | 42650 | 42700 | 42600 | 25 |
| 437 | 20250221 | 112700 | 736405400 | 42650 | 42650 | 42650 | 42650 | 9 |
| 438 | 20250221 | 112600 | 736021550 | 42650 | 42650 | 42650 | 42600 | 39 |
| 439 | 20250221 | 112500 | 734359400 | 42600 | 42600 | 42600 | 42600 | 19 |
| 440 | 20250221 | 112400 | 733550000 | 42650 | 42600 | 42650 | 42600 | 9 |
| 441 | 20250221 | 112300 | 733166350 | 42600 | 42600 | 42650 | 42600 | 24 |
| 442 | 20250221 | 112200 | 732143850 | 42600 | 42750 | 42750 | 42600 | 37 |
| 443 | 20250221 | 112100 | 730564750 | 42700 | 42650 | 42700 | 42650 | 19 |
| 444 | 20250221 | 112000 | 729754350 | 42900 | 42650 | 42900 | 42650 | 211 |
| 445 | 20250221 | 111900 | 720743200 | 42650 | 42650 | 42700 | 42650 | 213 |
| 446 | 20250221 | 111800 | 711648750 | 42700 | 42700 | 42700 | 42600 | 257 |
| 447 | 20250221 | 111700 | 700686850 | 42700 | 42650 | 42700 | 42600 | 375 |
| 448 | 20250221 | 111600 | 684683850 | 42650 | 42650 | 42650 | 42650 | 1 |
| 449 | 20250221 | 111500 | 684641200 | 42700 | 42650 | 42700 | 42650 | 24 |
| 450 | 20250221 | 111400 | 683617550 | 42700 | 42700 | 42700 | 42650 | 19 |
| 451 | 20250221 | 111300 | 682806550 | 42650 | 42700 | 42700 | 42650 | 51 |
| 452 | 20250221 | 111200 | 680628950 | 42650 | 42650 | 42700 | 42650 | 28 |
| 453 | 20250221 | 111100 | 679434450 | 42650 | 42650 | 42700 | 42650 | 12 |
| 454 | 20250221 | 111000 | 678922250 | 42650 | 42650 | 42700 | 42650 | 35 |
| 455 | 20250221 | 110900 | 677428750 | 42700 | 42600 | 42700 | 42600 | 21 |
| 456 | 20250221 | 110800 | 676533950 | 42600 | 42650 | 42650 | 42600 | 10 |
| 457 | 20250221 | 110700 | 676107650 | 42650 | 42650 | 42650 | 42550 | 22 |
| 458 | 20250221 | 110600 | 675169450 | 42650 | 42600 | 42650 | 42550 | 101 |
| 459 | 20250221 | 110500 | 670868000 | 42600 | 42700 | 42700 | 42550 | 10 |
| 460 | 20250221 | 110400 | 670441450 | 42600 | 42550 | 42600 | 42550 | 56 |
| 461 | 20250221 | 110300 | 668055950 | 42600 | 42600 | 42600 | 42500 | 950 |
| 462 | 20250221 | 110200 | 627617400 | 42600 | 42650 | 42650 | 42600 | 150 |
| 463 | 20250221 | 110100 | 621220000 | 42700 | 42800 | 42900 | 42700 | 191 |
| 464 | 20250221 | 110000 | 613062400 | 42800 | 42850 | 42950 | 42800 | 73 |
| 465 | 20250221 | 105900 | 609934350 | 42850 | 42900 | 42950 | 42850 | 89 |
| 466 | 20250221 | 105800 | 606117300 | 42900 | 42850 | 42950 | 42850 | 47 |
| 467 | 20250221 | 105700 | 604100000 | 42850 | 43000 | 43000 | 42850 | 97 |
| 468 | 20250221 | 105600 | 599937400 | 43000 | 42900 | 43000 | 42850 | 103 |
| 469 | 20250221 | 105500 | 595516300 | 42900 | 42800 | 42950 | 42800 | 61 |
| 470 | 20250221 | 105400 | 592899850 | 42800 | 42800 | 42950 | 42800 | 39 |
| 471 | 20250221 | 105300 | 591227250 | 42950 | 42900 | 42950 | 42900 | 35 |
| 472 | 20250221 | 105200 | 589724950 | 42950 | 42900 | 42950 | 42800 | 144 |
| 473 | 20250221 | 105100 | 583548850 | 42800 | 42950 | 42950 | 42800 | 148 |
| 474 | 20250221 | 105000 | 577208550 | 42950 | 42900 | 42950 | 42850 | 477 |
| 475 | 20250221 | 104900 | 556752950 | 42950 | 43000 | 43000 | 42900 | 82 |
| 476 | 20250221 | 104800 | 553229350 | 42900 | 43000 | 43050 | 42900 | 56 |
| 477 | 20250221 | 104700 | 550820850 | 43050 | 42950 | 43050 | 42900 | 48 |
| 478 | 20250221 | 104600 | 548758300 | 43050 | 43050 | 43050 | 42950 | 40 |
| 479 | 20250221 | 104500 | 547038600 | 43050 | 43050 | 43050 | 42950 | 72 |
| 480 | 20250221 | 104400 | 543940250 | 43050 | 43050 | 43050 | 42950 | 54 |
| 481 | 20250221 | 104300 | 541617500 | 43100 | 43000 | 43100 | 42950 | 299 |
| 482 | 20250221 | 104200 | 528751800 | 42900 | 43050 | 43050 | 42900 | 73 |
| 483 | 20250221 | 104100 | 525610500 | 43050 | 43050 | 43100 | 43050 | 36 |
| 484 | 20250221 | 104000 | 524059900 | 43100 | 42700 | 43100 | 42700 | 193 |
| 485 | 20250221 | 103900 | 515761850 | 43000 | 42950 | 43050 | 42650 | 440 |
| 486 | 20250221 | 103800 | 496936650 | 43050 | 42900 | 43050 | 42900 | 345 |
| 487 | 20250221 | 103700 | 482127950 | 42750 | 42750 | 42900 | 42750 | 55 |
| 488 | 20250221 | 103600 | 479772250 | 42650 | 42650 | 42650 | 42650 | 2 |
| 489 | 20250221 | 103500 | 479686950 | 42750 | 42700 | 42750 | 42700 | 53 |
| 490 | 20250221 | 103400 | 477423800 | 42650 | 42750 | 42750 | 42650 | 225 |
| 491 | 20250221 | 103300 | 467807200 | 42700 | 42700 | 42700 | 42700 | 162 |
| 492 | 20250221 | 103200 | 460889800 | 42700 | 42750 | 42750 | 42650 | 348 |
| 493 | 20250221 | 103100 | 446039450 | 42800 | 42800 | 42900 | 42750 | 30 |
| 494 | 20250221 | 103000 | 444756150 | 42750 | 42750 | 42750 | 42750 | 1 |
| 495 | 20250221 | 102900 | 444713400 | 42800 | 42800 | 42800 | 42800 | 11 |
| 496 | 20250221 | 102800 | 444242600 | 42800 | 42800 | 42800 | 42800 | 2 |
| 497 | 20250221 | 102700 | 444157000 | 42750 | 42750 | 42750 | 42750 | 1 |
| 498 | 20250221 | 102600 | 444114250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 499 | 20250221 | 102500 | 444114250 | 42700 | 42750 | 42800 | 42700 | 113 |
| 500 | 20250221 | 102400 | 439287100 | 42700 | 42650 | 42700 | 42550 | 1218 |
| 501 | 20250221 | 102300 | 387377800 | 42650 | 42650 | 42650 | 42650 | 25 |
| 502 | 20250221 | 102200 | 386311550 | 42650 | 42700 | 42700 | 42650 | 15 |
| 503 | 20250221 | 102100 | 385671250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 504 | 20250221 | 102000 | 385671250 | 42700 | 42700 | 42800 | 42700 | 27 |
| 505 | 20250221 | 101900 | 384518250 | 42700 | 42700 | 42700 | 42700 | 0 |
| 506 | 20250221 | 101800 | 384518250 | 42700 | 42700 | 42700 | 42700 | 3 |
| 507 | 20250221 | 101700 | 384390150 | 42700 | 42700 | 42700 | 42700 | 5 |
| 508 | 20250221 | 101600 | 384176650 | 42750 | 42750 | 42750 | 42750 | 1 |
| 509 | 20250221 | 101500 | 384133900 | 42750 | 42750 | 42750 | 42750 | 1 |
| 510 | 20250221 | 101400 | 384091150 | 42750 | 42750 | 42750 | 42750 | 1 |
| 511 | 20250221 | 101300 | 384048400 | 42800 | 42800 | 42800 | 42800 | 0 |
| 512 | 20250221 | 101200 | 384048400 | 42800 | 42800 | 42800 | 42800 | 3 |
| 513 | 20250221 | 101100 | 383920000 | 42800 | 42800 | 42800 | 42800 | 0 |
| 514 | 20250221 | 101000 | 383920000 | 42800 | 42650 | 42800 | 42600 | 747 |
| 515 | 20250221 | 100900 | 352040900 | 42600 | 42700 | 42700 | 42600 | 190 |
| 516 | 20250221 | 100800 | 343939950 | 42700 | 42700 | 42700 | 42700 | 0 |
| 517 | 20250221 | 100700 | 343939950 | 42700 | 42650 | 42700 | 42650 | 101 |
| 518 | 20250221 | 100600 | 339632250 | 42650 | 42650 | 42650 | 42650 | 0 |
| 519 | 20250221 | 100500 | 339632250 | 42650 | 42650 | 42650 | 42650 | 189 |
| 520 | 20250221 | 100400 | 331571400 | 42700 | 42700 | 42700 | 42650 | 16 |
| 521 | 20250221 | 100300 | 330888850 | 42700 | 42700 | 42700 | 42700 | 5 |
| 522 | 20250221 | 100200 | 330675350 | 42700 | 42750 | 42750 | 42700 | 2 |
| 523 | 20250221 | 100100 | 330589900 | 42650 | 42650 | 42650 | 42650 | 0 |
| 524 | 20250221 | 100000 | 330589900 | 42650 | 42650 | 42650 | 42650 | 0 |
| 525 | 20250221 | 095900 | 330589900 | 42650 | 42700 | 42700 | 42650 | 52 |
| 526 | 20250221 | 095800 | 328372000 | 42700 | 42850 | 42850 | 42700 | 508 |
| 527 | 20250221 | 095700 | 306662050 | 42850 | 42850 | 42850 | 42850 | 1 |
| 528 | 20250221 | 095600 | 306619200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 529 | 20250221 | 095500 | 306619200 | 42800 | 42850 | 42900 | 42800 | 205 |
| 530 | 20250221 | 095400 | 297829100 | 42750 | 42750 | 42750 | 42750 | 4 |
| 531 | 20250221 | 095300 | 297658100 | 42700 | 42700 | 42700 | 42700 | 1 |
| 532 | 20250221 | 095200 | 297615400 | 42700 | 42750 | 42750 | 42700 | 250 |
| 533 | 20250221 | 095100 | 286939900 | 42750 | 42800 | 42800 | 42750 | 184 |
| 534 | 20250221 | 095000 | 279073700 | 42850 | 42850 | 42850 | 42850 | 29 |
| 535 | 20250221 | 094900 | 277831050 | 42900 | 42700 | 43050 | 42700 | 539 |
| 536 | 20250221 | 094800 | 254776750 | 42700 | 42650 | 42700 | 42650 | 19 |
| 537 | 20250221 | 094700 | 253966350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 538 | 20250221 | 094600 | 253966350 | 42700 | 42650 | 42700 | 42650 | 11 |
| 539 | 20250221 | 094500 | 253496800 | 42700 | 42700 | 42700 | 42650 | 14 |
| 540 | 20250221 | 094400 | 252899050 | 42700 | 42600 | 42700 | 42600 | 41 |
| 541 | 20250221 | 094300 | 251152350 | 42700 | 42700 | 42700 | 42700 | 4 |
| 542 | 20250221 | 094200 | 250981550 | 42650 | 42700 | 42750 | 42600 | 582 |
| 543 | 20250221 | 094100 | 226160850 | 42700 | 42700 | 42800 | 42700 | 142 |
| 544 | 20250221 | 094000 | 220097350 | 42750 | 42900 | 42900 | 42750 | 42 |
| 545 | 20250221 | 093900 | 218301700 | 42750 | 42850 | 42850 | 42750 | 150 |
| 546 | 20250221 | 093800 | 211884200 | 42750 | 42750 | 42750 | 42750 | 12 |
| 547 | 20250221 | 093700 | 211371200 | 42750 | 42750 | 42750 | 42750 | 42 |
| 548 | 20250221 | 093600 | 209575700 | 42800 | 42800 | 42800 | 42800 | 31 |
| 549 | 20250221 | 093500 | 208248900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 550 | 20250221 | 093400 | 208248900 | 42700 | 42750 | 42750 | 42700 | 114 |
| 551 | 20250221 | 093300 | 203376100 | 42750 | 42800 | 42800 | 42750 | 19 |
| 552 | 20250221 | 093200 | 202563800 | 42750 | 42750 | 42750 | 42750 | 20 |
| 553 | 20250221 | 093100 | 201708800 | 42750 | 42750 | 42800 | 42750 | 47 |
| 554 | 20250221 | 093000 | 199699500 | 42750 | 42800 | 42850 | 42750 | 30 |
| 555 | 20250221 | 092900 | 198414700 | 42750 | 42850 | 42850 | 42700 | 1328 |
| 556 | 20250221 | 092800 | 141617900 | 42800 | 42800 | 42800 | 42800 | 100 |
| 557 | 20250221 | 092700 | 137337900 | 43000 | 42850 | 43000 | 42800 | 222 |
| 558 | 20250221 | 092600 | 127828150 | 42850 | 42950 | 42950 | 42850 | 90 |
| 559 | 20250221 | 092500 | 123966700 | 42950 | 42950 | 42950 | 42950 | 23 |
| 560 | 20250221 | 092400 | 122978850 | 42950 | 43300 | 43300 | 42950 | 5 |
| 561 | 20250221 | 092300 | 122763400 | 43000 | 43050 | 43400 | 43000 | 366 |
| 562 | 20250221 | 092200 | 106956250 | 42950 | 42950 | 42950 | 42950 | 4 |
| 563 | 20250221 | 092100 | 106784450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 564 | 20250221 | 092000 | 106784450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 565 | 20250221 | 091900 | 106784450 | 42900 | 42850 | 42900 | 42850 | 21 |
| 566 | 20250221 | 091800 | 105883600 | 42850 | 42800 | 42850 | 42800 | 43 |
| 567 | 20250221 | 091700 | 104042050 | 42800 | 42850 | 42850 | 42800 | 25 |
| 568 | 20250221 | 091600 | 102970900 | 42900 | 42850 | 42900 | 42800 | 382 |
| 569 | 20250221 | 091500 | 86602650 | 42850 | 42850 | 42850 | 42850 | 10 |
| 570 | 20250221 | 091400 | 86174150 | 42850 | 42850 | 42850 | 42850 | 6 |
| 571 | 20250221 | 091300 | 85917050 | 42850 | 42800 | 42850 | 42800 | 27 |
| 572 | 20250221 | 091200 | 84760350 | 42800 | 42800 | 42800 | 42800 | 58 |
| 573 | 20250221 | 091100 | 82277950 | 42800 | 42800 | 42850 | 42800 | 48 |
| 574 | 20250221 | 091000 | 80223450 | 42700 | 42750 | 42900 | 42700 | 225 |
| 575 | 20250221 | 090900 | 70591950 | 42750 | 42750 | 42800 | 42750 | 146 |
| 576 | 20250221 | 090800 | 64346050 | 42750 | 42850 | 42850 | 42750 | 323 |
| 577 | 20250221 | 090700 | 50533800 | 42850 | 42950 | 42950 | 42850 | 78 |
| 578 | 20250221 | 090600 | 47190850 | 42950 | 43100 | 43100 | 42950 | 260 |
| 579 | 20250221 | 090500 | 36016950 | 43050 | 43100 | 43100 | 43000 | 165 |
| 580 | 20250221 | 090400 | 28919600 | 43100 | 43100 | 43100 | 43100 | 5 |
| 581 | 20250221 | 090300 | 28704100 | 43050 | 43050 | 43050 | 43050 | 219 |
| 582 | 20250221 | 090200 | 19276150 | 43000 | 43000 | 43200 | 42950 | 67 |
| 583 | 20250221 | 090100 | 16393400 | 43000 | 43450 | 43500 | 43000 | 197 |
| 584 | 20250221 | 090000 | 7904950 | 43500 | 43700 | 43700 | 43500 | 181 |