31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 184600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 4193 |
| 3 | 20250219 | 184500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20250219 | 184400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20250219 | 184300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20250219 | 184200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20250219 | 184100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20250219 | 184000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20250219 | 183900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20250219 | 183800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20250219 | 183700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20250219 | 183600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20250219 | 183500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20250219 | 183400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20250219 | 183300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20250219 | 183200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20250219 | 183100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20250219 | 183000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20250219 | 182900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20250219 | 182800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20250219 | 182700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20250219 | 182600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20250219 | 182500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20250219 | 182400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20250219 | 182300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20250219 | 182200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20250219 | 182100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20250219 | 182000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20250219 | 181900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20250219 | 181800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20250219 | 181700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20250219 | 181600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 4193 |
| 33 | 20250219 | 181500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20250219 | 181400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20250219 | 181300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20250219 | 181200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20250219 | 181100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20250219 | 181000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20250219 | 180900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20250219 | 180800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20250219 | 180700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20250219 | 180600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20250219 | 180500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20250219 | 180400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20250219 | 180300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20250219 | 180200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20250219 | 180100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20250219 | 180000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20250219 | 175900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20250219 | 175800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20250219 | 175700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20250219 | 175600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20250219 | 175500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20250219 | 175400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20250219 | 175300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20250219 | 175200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20250219 | 175100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20250219 | 175000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20250219 | 174900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20250219 | 174800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20250219 | 174700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20250219 | 174600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 4193 |
| 63 | 20250219 | 174500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20250219 | 174400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20250219 | 174300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20250219 | 174200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20250219 | 174100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20250219 | 174000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20250219 | 173900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20250219 | 173800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20250219 | 173700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20250219 | 173600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20250219 | 173500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20250219 | 173400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20250219 | 173300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20250219 | 173200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20250219 | 173100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20250219 | 173000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20250219 | 172900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20250219 | 172800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20250219 | 172700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20250219 | 172600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20250219 | 172500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20250219 | 172400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20250219 | 172300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20250219 | 172200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20250219 | 172100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20250219 | 172000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20250219 | 171900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20250219 | 171800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20250219 | 171700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20250219 | 171600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 4193 |
| 93 | 20250219 | 171500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20250219 | 171400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20250219 | 171300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20250219 | 171200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20250219 | 171100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20250219 | 171000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20250219 | 170900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20250219 | 170800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20250219 | 170700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20250219 | 170600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20250219 | 170500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20250219 | 170400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20250219 | 170300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20250219 | 170200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20250219 | 170100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20250219 | 170000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20250219 | 165900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20250219 | 165800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20250219 | 165700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20250219 | 165600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20250219 | 165500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20250219 | 165400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20250219 | 165300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20250219 | 165200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20250219 | 165100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20250219 | 165000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20250219 | 164900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20250219 | 164800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20250219 | 164700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20250219 | 164600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 4193 |
| 123 | 20250219 | 164500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20250219 | 164400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20250219 | 164300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20250219 | 164200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20250219 | 164100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20250219 | 164000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20250219 | 163900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20250219 | 163800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20250219 | 163700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20250219 | 163600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20250219 | 163500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20250219 | 163400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20250219 | 163300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20250219 | 163200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20250219 | 163100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20250219 | 163000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20250219 | 162900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20250219 | 162800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20250219 | 162700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20250219 | 162600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20250219 | 162500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20250219 | 162400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20250219 | 162300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20250219 | 162200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20250219 | 162100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20250219 | 162000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20250219 | 161900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20250219 | 161800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20250219 | 161700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20250219 | 161600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 4193 |
| 153 | 20250219 | 161500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20250219 | 161400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20250219 | 161300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20250219 | 161200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20250219 | 161100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20250219 | 161000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20250219 | 160900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20250219 | 160800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20250219 | 160700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20250219 | 160600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20250219 | 160500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20250219 | 160400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20250219 | 160300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20250219 | 160200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20250219 | 160100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20250219 | 160000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20250219 | 155900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20250219 | 155800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20250219 | 155700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20250219 | 155600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20250219 | 155500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20250219 | 155400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20250219 | 155300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20250219 | 155200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20250219 | 155100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20250219 | 155000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20250219 | 154900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20250219 | 154800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20250219 | 154700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20250219 | 154600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 4193 |
| 183 | 20250219 | 154500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20250219 | 154400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20250219 | 154300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20250219 | 154200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20250219 | 154100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20250219 | 154000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20250219 | 153900 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20250219 | 153800 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20250219 | 153700 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20250219 | 153600 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20250219 | 153500 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20250219 | 153400 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20250219 | 153300 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20250219 | 153200 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20250219 | 153100 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20250219 | 153000 | 8828067800 | 21100 | 21100 | 21100 | 21100 | 4193 |
| 199 | 20250219 | 152900 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20250219 | 152800 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20250219 | 152700 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20250219 | 152600 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20250219 | 152500 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20250219 | 152400 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20250219 | 152300 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20250219 | 152200 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20250219 | 152100 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20250219 | 152000 | 8739595500 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20250219 | 151900 | 8739595500 | 21100 | 21050 | 21100 | 21050 | 345 |
| 210 | 20250219 | 151800 | 8732317250 | 21100 | 21100 | 21100 | 21050 | 1512 |
| 211 | 20250219 | 151700 | 8700432050 | 21050 | 21050 | 21050 | 21000 | 1488 |
| 212 | 20250219 | 151600 | 8669121400 | 21000 | 21050 | 21050 | 21000 | 865 |
| 213 | 20250219 | 151500 | 8650913500 | 21000 | 21050 | 21050 | 21000 | 877 |
| 214 | 20250219 | 151400 | 8632465200 | 21050 | 21050 | 21050 | 21000 | 327 |
| 215 | 20250219 | 151300 | 8625589500 | 21000 | 21000 | 21050 | 21000 | 513 |
| 216 | 20250219 | 151200 | 8614804050 | 21000 | 21000 | 21050 | 20950 | 663 |
| 217 | 20250219 | 151100 | 8600862600 | 21000 | 21050 | 21050 | 20950 | 954 |
| 218 | 20250219 | 151000 | 8580824350 | 21000 | 21050 | 21050 | 21000 | 1114 |
| 219 | 20250219 | 150900 | 8557385800 | 21000 | 21050 | 21100 | 21000 | 732 |
| 220 | 20250219 | 150800 | 8541971000 | 21050 | 21050 | 21100 | 21050 | 336 |
| 221 | 20250219 | 150700 | 8534886950 | 21050 | 21000 | 21100 | 21000 | 282 |
| 222 | 20250219 | 150600 | 8528946600 | 21050 | 21100 | 21100 | 21000 | 1239 |
| 223 | 20250219 | 150500 | 8502859500 | 21050 | 21050 | 21100 | 21000 | 269 |
| 224 | 20250219 | 150400 | 8497190650 | 21000 | 21050 | 21050 | 21000 | 424 |
| 225 | 20250219 | 150300 | 8488267450 | 21050 | 21050 | 21050 | 21000 | 543 |
| 226 | 20250219 | 150200 | 8476841950 | 21050 | 21000 | 21050 | 20950 | 2206 |
| 227 | 20250219 | 150100 | 8430485400 | 20950 | 20950 | 21050 | 20950 | 372 |
| 228 | 20250219 | 150000 | 8422683150 | 21000 | 21000 | 21050 | 20950 | 544 |
| 229 | 20250219 | 145900 | 8411262850 | 20950 | 21100 | 21100 | 20950 | 1895 |
| 230 | 20250219 | 145800 | 8371464150 | 21050 | 21050 | 21100 | 21050 | 358 |
| 231 | 20250219 | 145700 | 8363924500 | 21100 | 21050 | 21100 | 21050 | 165 |
| 232 | 20250219 | 145600 | 8360444450 | 21100 | 21100 | 21100 | 21000 | 599 |
| 233 | 20250219 | 145500 | 8347831700 | 21100 | 21050 | 21100 | 21050 | 699 |
| 234 | 20250219 | 145400 | 8333116050 | 21100 | 21100 | 21100 | 21050 | 391 |
| 235 | 20250219 | 145300 | 8324872350 | 21050 | 21100 | 21100 | 21050 | 581 |
| 236 | 20250219 | 145200 | 8312638400 | 21050 | 21100 | 21100 | 21050 | 415 |
| 237 | 20250219 | 145100 | 8303886200 | 21100 | 21100 | 21100 | 21050 | 379 |
| 238 | 20250219 | 145000 | 8295889450 | 21100 | 21050 | 21100 | 21050 | 250 |
| 239 | 20250219 | 144900 | 8290622600 | 21000 | 21000 | 21050 | 21000 | 317 |
| 240 | 20250219 | 144800 | 8283952450 | 21000 | 21000 | 21100 | 21000 | 863 |
| 241 | 20250219 | 144700 | 8265816800 | 21000 | 21100 | 21100 | 21000 | 1933 |
| 242 | 20250219 | 144600 | 8225118800 | 21050 | 21100 | 21100 | 21050 | 289 |
| 243 | 20250219 | 144500 | 8219021850 | 21100 | 21100 | 21100 | 21050 | 241 |
| 244 | 20250219 | 144400 | 8213938100 | 21100 | 21100 | 21100 | 21050 | 371 |
| 245 | 20250219 | 144300 | 8206116550 | 21050 | 21100 | 21100 | 21050 | 734 |
| 246 | 20250219 | 144200 | 8190654350 | 21100 | 21050 | 21100 | 21000 | 2841 |
| 247 | 20250219 | 144100 | 8130840700 | 21050 | 21050 | 21050 | 21000 | 611 |
| 248 | 20250219 | 144000 | 8118000500 | 21000 | 21050 | 21050 | 21000 | 1097 |
| 249 | 20250219 | 143900 | 8094958800 | 21000 | 21000 | 21050 | 21000 | 1479 |
| 250 | 20250219 | 143800 | 8063894300 | 21000 | 21000 | 21050 | 21000 | 441 |
| 251 | 20250219 | 143700 | 8054626100 | 21050 | 21000 | 21050 | 21000 | 150 |
| 252 | 20250219 | 143600 | 8051469100 | 21050 | 21000 | 21050 | 21000 | 948 |
| 253 | 20250219 | 143500 | 8031530650 | 21000 | 21050 | 21050 | 21000 | 1150 |
| 254 | 20250219 | 143400 | 8007351050 | 21000 | 21100 | 21100 | 21000 | 1072 |
| 255 | 20250219 | 143300 | 7984809200 | 21050 | 21050 | 21100 | 21050 | 555 |
| 256 | 20250219 | 143200 | 7973105900 | 21050 | 21100 | 21100 | 21050 | 273 |
| 257 | 20250219 | 143100 | 7967348800 | 21100 | 21100 | 21100 | 21050 | 83 |
| 258 | 20250219 | 143000 | 7965597700 | 21050 | 21050 | 21100 | 21050 | 650 |
| 259 | 20250219 | 142900 | 7951886400 | 21050 | 21050 | 21100 | 21000 | 1145 |
| 260 | 20250219 | 142800 | 7927785150 | 21050 | 21050 | 21100 | 21050 | 120 |
| 261 | 20250219 | 142700 | 7925259050 | 21050 | 21050 | 21100 | 21000 | 325 |
| 262 | 20250219 | 142600 | 7918418450 | 21050 | 21050 | 21050 | 21050 | 229 |
| 263 | 20250219 | 142500 | 7913598000 | 21100 | 21050 | 21100 | 21000 | 837 |
| 264 | 20250219 | 142400 | 7895979100 | 21050 | 21000 | 21050 | 21000 | 317 |
| 265 | 20250219 | 142300 | 7889313900 | 21000 | 21100 | 21100 | 21000 | 846 |
| 266 | 20250219 | 142200 | 7871504450 | 21050 | 21100 | 21100 | 21050 | 465 |
| 267 | 20250219 | 142100 | 7861698900 | 21100 | 21100 | 21100 | 21050 | 403 |
| 268 | 20250219 | 142000 | 7853198850 | 21100 | 21100 | 21100 | 21050 | 121 |
| 269 | 20250219 | 141900 | 7850645800 | 21100 | 21100 | 21100 | 21050 | 527 |
| 270 | 20250219 | 141800 | 7839526550 | 21100 | 21050 | 21100 | 21050 | 515 |
| 271 | 20250219 | 141700 | 7828668200 | 21100 | 21100 | 21100 | 21050 | 300 |
| 272 | 20250219 | 141600 | 7822342100 | 21050 | 21000 | 21050 | 21000 | 206 |
| 273 | 20250219 | 141500 | 7818009700 | 21000 | 21050 | 21050 | 21000 | 121 |
| 274 | 20250219 | 141400 | 7815462900 | 21050 | 21050 | 21050 | 20950 | 779 |
| 275 | 20250219 | 141300 | 7799090600 | 21050 | 21100 | 21100 | 21000 | 626 |
| 276 | 20250219 | 141200 | 7785911600 | 21100 | 21100 | 21100 | 21050 | 971 |
| 277 | 20250219 | 141100 | 7765435300 | 21100 | 21050 | 21100 | 21050 | 2166 |
| 278 | 20250219 | 141000 | 7719732900 | 21050 | 21000 | 21050 | 21000 | 1135 |
| 279 | 20250219 | 140900 | 7695841300 | 21050 | 21000 | 21050 | 21000 | 1142 |
| 280 | 20250219 | 140800 | 7671855500 | 21050 | 21050 | 21050 | 21050 | 512 |
| 281 | 20250219 | 140700 | 7661077900 | 21050 | 21000 | 21050 | 21000 | 46 |
| 282 | 20250219 | 140600 | 7660111500 | 21050 | 21050 | 21050 | 21000 | 357 |
| 283 | 20250219 | 140500 | 7652596800 | 21050 | 21000 | 21050 | 21000 | 1045 |
| 284 | 20250219 | 140400 | 7630651750 | 21000 | 21000 | 21000 | 20950 | 854 |
| 285 | 20250219 | 140300 | 7612718700 | 21000 | 20950 | 21000 | 20950 | 305 |
| 286 | 20250219 | 140200 | 7606314400 | 21000 | 20950 | 21000 | 20950 | 87 |
| 287 | 20250219 | 140100 | 7604487850 | 21000 | 21000 | 21000 | 20950 | 174 |
| 288 | 20250219 | 140000 | 7600835250 | 21000 | 20950 | 21000 | 20950 | 253 |
| 289 | 20250219 | 135900 | 7595533150 | 21000 | 20950 | 21000 | 20950 | 77 |
| 290 | 20250219 | 135800 | 7593916300 | 20950 | 20950 | 21000 | 20950 | 243 |
| 291 | 20250219 | 135700 | 7588818900 | 21000 | 20950 | 21000 | 20900 | 646 |
| 292 | 20250219 | 135600 | 7575279050 | 21000 | 21000 | 21000 | 20950 | 1037 |
| 293 | 20250219 | 135500 | 7553541650 | 20950 | 21000 | 21000 | 20950 | 175 |
| 294 | 20250219 | 135400 | 7549867550 | 21000 | 21000 | 21000 | 20950 | 198 |
| 295 | 20250219 | 135300 | 7545709650 | 21000 | 20950 | 21000 | 20950 | 1386 |
| 296 | 20250219 | 135200 | 7516658100 | 20950 | 20950 | 20950 | 20900 | 307 |
| 297 | 20250219 | 135100 | 7510233350 | 20900 | 20850 | 20950 | 20850 | 6142 |
| 298 | 20250219 | 135000 | 7381866500 | 20850 | 20950 | 20950 | 20850 | 1667 |
| 299 | 20250219 | 134900 | 7347028000 | 20950 | 20900 | 20950 | 20900 | 832 |
| 300 | 20250219 | 134800 | 7329636200 | 20900 | 20900 | 20900 | 20850 | 748 |
| 301 | 20250219 | 134700 | 7314033750 | 20900 | 20950 | 20950 | 20850 | 310 |
| 302 | 20250219 | 134600 | 7307559350 | 20950 | 20900 | 20950 | 20900 | 275 |
| 303 | 20250219 | 134500 | 7301811700 | 20850 | 20950 | 20950 | 20850 | 798 |
| 304 | 20250219 | 134400 | 7285137650 | 20950 | 20950 | 20950 | 20900 | 384 |
| 305 | 20250219 | 134300 | 7277094850 | 20900 | 20900 | 20950 | 20850 | 489 |
| 306 | 20250219 | 134200 | 7266878100 | 20950 | 20950 | 20950 | 20900 | 144 |
| 307 | 20250219 | 134100 | 7263861600 | 20950 | 20900 | 20950 | 20900 | 411 |
| 308 | 20250219 | 134000 | 7255269650 | 20950 | 20950 | 20950 | 20900 | 126 |
| 309 | 20250219 | 133900 | 7252632550 | 20950 | 20900 | 20950 | 20900 | 690 |
| 310 | 20250219 | 133800 | 7238208200 | 20950 | 20950 | 20950 | 20900 | 655 |
| 311 | 20250219 | 133700 | 7224490950 | 20950 | 21000 | 21000 | 20950 | 157 |
| 312 | 20250219 | 133600 | 7221197600 | 21000 | 21000 | 21000 | 20950 | 46 |
| 313 | 20250219 | 133500 | 7220231650 | 21000 | 20950 | 21000 | 20900 | 428 |
| 314 | 20250219 | 133400 | 7211259900 | 20950 | 21050 | 21050 | 20950 | 792 |
| 315 | 20250219 | 133300 | 7194644500 | 21050 | 21050 | 21050 | 21000 | 136 |
| 316 | 20250219 | 133200 | 7191784850 | 21000 | 21000 | 21050 | 21000 | 462 |
| 317 | 20250219 | 133100 | 7182064100 | 21050 | 21050 | 21050 | 21050 | 144 |
| 318 | 20250219 | 133000 | 7179032900 | 21050 | 21050 | 21050 | 21000 | 218 |
| 319 | 20250219 | 132900 | 7174448000 | 21000 | 21000 | 21050 | 21000 | 408 |
| 320 | 20250219 | 132800 | 7165871650 | 21050 | 21000 | 21050 | 20950 | 585 |
| 321 | 20250219 | 132700 | 7153589150 | 20950 | 21000 | 21000 | 20900 | 238 |
| 322 | 20250219 | 132600 | 7148596850 | 21000 | 21000 | 21000 | 20950 | 325 |
| 323 | 20250219 | 132500 | 7141784250 | 20950 | 21000 | 21050 | 20950 | 479 |
| 324 | 20250219 | 132400 | 7131723000 | 21050 | 21000 | 21050 | 20950 | 657 |
| 325 | 20250219 | 132300 | 7117916700 | 21000 | 21000 | 21050 | 21000 | 194 |
| 326 | 20250219 | 132200 | 7113839000 | 21050 | 21050 | 21050 | 21000 | 214 |
| 327 | 20250219 | 132100 | 7109339800 | 21050 | 21000 | 21050 | 21000 | 904 |
| 328 | 20250219 | 132000 | 7090353750 | 21000 | 21050 | 21050 | 21000 | 530 |
| 329 | 20250219 | 131900 | 7079218250 | 21000 | 21050 | 21050 | 21000 | 420 |
| 330 | 20250219 | 131800 | 7070393150 | 21050 | 21000 | 21050 | 21000 | 335 |
| 331 | 20250219 | 131700 | 7063354500 | 21000 | 21100 | 21100 | 21000 | 1376 |
| 332 | 20250219 | 131600 | 7034378700 | 21100 | 21100 | 21100 | 21100 | 97 |
| 333 | 20250219 | 131500 | 7032332000 | 21100 | 21050 | 21100 | 21050 | 146 |
| 334 | 20250219 | 131400 | 7029256900 | 21100 | 21100 | 21100 | 21050 | 353 |
| 335 | 20250219 | 131300 | 7021819200 | 21100 | 21100 | 21100 | 21050 | 76 |
| 336 | 20250219 | 131200 | 7020215750 | 21050 | 21100 | 21100 | 21050 | 220 |
| 337 | 20250219 | 131100 | 7015576300 | 21100 | 21050 | 21100 | 21050 | 136 |
| 338 | 20250219 | 131000 | 7012711450 | 21050 | 21100 | 21100 | 21050 | 344 |
| 339 | 20250219 | 130900 | 7005466350 | 21100 | 21100 | 21100 | 21050 | 337 |
| 340 | 20250219 | 130800 | 6998356950 | 21100 | 21100 | 21100 | 21100 | 522 |
| 341 | 20250219 | 130700 | 6987342750 | 21100 | 21100 | 21100 | 21050 | 210 |
| 342 | 20250219 | 130600 | 6982916750 | 21100 | 21100 | 21100 | 21050 | 333 |
| 343 | 20250219 | 130500 | 6975903450 | 21100 | 21100 | 21100 | 21050 | 446 |
| 344 | 20250219 | 130400 | 6966493950 | 21100 | 21100 | 21100 | 21100 | 186 |
| 345 | 20250219 | 130300 | 6962569350 | 21050 | 21100 | 21100 | 21050 | 114 |
| 346 | 20250219 | 130200 | 6960165750 | 21100 | 21050 | 21100 | 21050 | 172 |
| 347 | 20250219 | 130100 | 6956538100 | 21100 | 21050 | 21100 | 21050 | 271 |
| 348 | 20250219 | 130000 | 6950828700 | 21050 | 21050 | 21100 | 21050 | 155 |
| 349 | 20250219 | 125900 | 6947559000 | 21100 | 21050 | 21100 | 21050 | 417 |
| 350 | 20250219 | 125800 | 6938772350 | 21050 | 21050 | 21050 | 21050 | 90 |
| 351 | 20250219 | 125700 | 6936877850 | 21050 | 21000 | 21050 | 21000 | 561 |
| 352 | 20250219 | 125600 | 6925094850 | 21000 | 21050 | 21050 | 21000 | 207 |
| 353 | 20250219 | 125500 | 6920741100 | 21050 | 20950 | 21050 | 20950 | 84 |
| 354 | 20250219 | 125400 | 6918976800 | 21000 | 21000 | 21050 | 21000 | 664 |
| 355 | 20250219 | 125300 | 6905020750 | 21050 | 21050 | 21050 | 21000 | 413 |
| 356 | 20250219 | 125200 | 6896344850 | 21000 | 21000 | 21050 | 21000 | 336 |
| 357 | 20250219 | 125100 | 6889281750 | 21000 | 21000 | 21000 | 20950 | 523 |
| 358 | 20250219 | 125000 | 6878298850 | 21000 | 20950 | 21000 | 20950 | 151 |
| 359 | 20250219 | 124900 | 6875133350 | 20950 | 20900 | 20950 | 20900 | 901 |
| 360 | 20250219 | 124800 | 6856272800 | 20950 | 20900 | 20950 | 20900 | 416 |
| 361 | 20250219 | 124700 | 6847573100 | 20900 | 21000 | 21000 | 20900 | 490 |
| 362 | 20250219 | 124600 | 6837309100 | 21000 | 21000 | 21000 | 20950 | 157 |
| 363 | 20250219 | 124500 | 6834012150 | 21000 | 21000 | 21050 | 21000 | 539 |
| 364 | 20250219 | 124400 | 6822691250 | 21050 | 21050 | 21050 | 21000 | 216 |
| 365 | 20250219 | 124300 | 6818149450 | 21050 | 21100 | 21100 | 21000 | 388 |
| 366 | 20250219 | 124200 | 6809985800 | 21100 | 21150 | 21150 | 21100 | 394 |
| 367 | 20250219 | 124100 | 6801661500 | 21150 | 21100 | 21150 | 21100 | 599 |
| 368 | 20250219 | 124000 | 6789021600 | 21050 | 21050 | 21100 | 21050 | 246 |
| 369 | 20250219 | 123900 | 6783837250 | 21050 | 21100 | 21100 | 21050 | 92 |
| 370 | 20250219 | 123800 | 6781896200 | 21100 | 21150 | 21150 | 21100 | 597 |
| 371 | 20250219 | 123700 | 6769288900 | 21150 | 21150 | 21150 | 21100 | 644 |
| 372 | 20250219 | 123600 | 6755698650 | 21150 | 21100 | 21150 | 21100 | 922 |
| 373 | 20250219 | 123500 | 6736231350 | 21100 | 21100 | 21100 | 21100 | 85 |
| 374 | 20250219 | 123400 | 6734437850 | 21100 | 21150 | 21150 | 21050 | 940 |
| 375 | 20250219 | 123300 | 6714601000 | 21150 | 21150 | 21150 | 21100 | 167 |
| 376 | 20250219 | 123200 | 6711072350 | 21150 | 21100 | 21150 | 21100 | 368 |
| 377 | 20250219 | 123100 | 6703303900 | 21150 | 21150 | 21150 | 21100 | 168 |
| 378 | 20250219 | 123000 | 6699752100 | 21150 | 21150 | 21150 | 21100 | 279 |
| 379 | 20250219 | 122900 | 6693852750 | 21100 | 21100 | 21150 | 21100 | 148 |
| 380 | 20250219 | 122800 | 6690727900 | 21150 | 21100 | 21150 | 21100 | 520 |
| 381 | 20250219 | 122700 | 6679748350 | 21100 | 21150 | 21150 | 21100 | 267 |
| 382 | 20250219 | 122600 | 6674103450 | 21150 | 21100 | 21150 | 21100 | 186 |
| 383 | 20250219 | 122500 | 6670177150 | 21100 | 21150 | 21150 | 21100 | 400 |
| 384 | 20250219 | 122400 | 6661717450 | 21100 | 21150 | 21150 | 21100 | 744 |
| 385 | 20250219 | 122300 | 6646010150 | 21100 | 21150 | 21150 | 21100 | 164 |
| 386 | 20250219 | 122200 | 6642546800 | 21150 | 21100 | 21150 | 21100 | 842 |
| 387 | 20250219 | 122100 | 6624773200 | 21150 | 21100 | 21150 | 21100 | 1321 |
| 388 | 20250219 | 122000 | 6596889000 | 21150 | 21150 | 21150 | 21100 | 92 |
| 389 | 20250219 | 121900 | 6594945450 | 21150 | 21100 | 21150 | 21100 | 194 |
| 390 | 20250219 | 121800 | 6590844350 | 21150 | 21150 | 21150 | 21100 | 211 |
| 391 | 20250219 | 121700 | 6586382000 | 21100 | 21150 | 21150 | 21100 | 281 |
| 392 | 20250219 | 121600 | 6580439100 | 21100 | 21150 | 21150 | 21100 | 327 |
| 393 | 20250219 | 121500 | 6573524850 | 21150 | 21100 | 21150 | 21050 | 4484 |
| 394 | 20250219 | 121400 | 6478896000 | 21100 | 21100 | 21100 | 21050 | 82 |
| 395 | 20250219 | 121300 | 6477165850 | 21050 | 21050 | 21100 | 21000 | 850 |
| 396 | 20250219 | 121200 | 6459269600 | 21050 | 21000 | 21050 | 21000 | 762 |
| 397 | 20250219 | 121100 | 6443248600 | 21050 | 21000 | 21050 | 21000 | 109 |
| 398 | 20250219 | 121000 | 6440955900 | 21050 | 21000 | 21050 | 21000 | 295 |
| 399 | 20250219 | 120900 | 6434747600 | 21050 | 21050 | 21050 | 21050 | 36 |
| 400 | 20250219 | 120800 | 6433989800 | 21050 | 21100 | 21100 | 21000 | 132 |
| 401 | 20250219 | 120700 | 6431209550 | 21050 | 21100 | 21100 | 21050 | 684 |
| 402 | 20250219 | 120600 | 6416802250 | 21100 | 21100 | 21100 | 21050 | 290 |
| 403 | 20250219 | 120500 | 6410687400 | 21100 | 21050 | 21100 | 21050 | 193 |
| 404 | 20250219 | 120400 | 6406617250 | 21100 | 21100 | 21100 | 21050 | 163 |
| 405 | 20250219 | 120300 | 6403178100 | 21100 | 21000 | 21100 | 21000 | 44 |
| 406 | 20250219 | 120200 | 6402250100 | 21100 | 21100 | 21100 | 21000 | 594 |
| 407 | 20250219 | 120100 | 6389744600 | 21100 | 21100 | 21100 | 21050 | 202 |
| 408 | 20250219 | 120000 | 6385485900 | 21050 | 21100 | 21100 | 21050 | 291 |
| 409 | 20250219 | 115900 | 6379348550 | 21100 | 21100 | 21100 | 21050 | 139 |
| 410 | 20250219 | 115800 | 6376418900 | 21050 | 21000 | 21100 | 21000 | 224 |
| 411 | 20250219 | 115700 | 6371713550 | 21050 | 21000 | 21050 | 21000 | 618 |
| 412 | 20250219 | 115600 | 6358706500 | 21050 | 21050 | 21050 | 21000 | 208 |
| 413 | 20250219 | 115500 | 6354328350 | 21050 | 21050 | 21050 | 21000 | 53 |
| 414 | 20250219 | 115400 | 6353213550 | 21050 | 21000 | 21050 | 21000 | 179 |
| 415 | 20250219 | 115300 | 6349446450 | 21050 | 21000 | 21050 | 21000 | 203 |
| 416 | 20250219 | 115200 | 6345173700 | 21050 | 21050 | 21050 | 21000 | 121 |
| 417 | 20250219 | 115100 | 6342629350 | 21050 | 21050 | 21050 | 21000 | 202 |
| 418 | 20250219 | 115000 | 6338383700 | 21000 | 21050 | 21100 | 21000 | 321 |
| 419 | 20250219 | 114900 | 6331626550 | 21050 | 21050 | 21100 | 21050 | 205 |
| 420 | 20250219 | 114800 | 6327305800 | 21100 | 21050 | 21100 | 21000 | 492 |
| 421 | 20250219 | 114700 | 6316946950 | 21050 | 21050 | 21100 | 21000 | 512 |
| 422 | 20250219 | 114600 | 6306170450 | 21050 | 21050 | 21100 | 21000 | 332 |
| 423 | 20250219 | 114500 | 6299181900 | 21050 | 21050 | 21050 | 21000 | 41 |
| 424 | 20250219 | 114400 | 6298319000 | 21000 | 20950 | 21000 | 20900 | 206 |
| 425 | 20250219 | 114300 | 6293998400 | 20950 | 21050 | 21050 | 20950 | 405 |
| 426 | 20250219 | 114200 | 6285494900 | 21050 | 21050 | 21050 | 21000 | 279 |
| 427 | 20250219 | 114100 | 6279622600 | 21050 | 21100 | 21100 | 21050 | 464 |
| 428 | 20250219 | 114000 | 6269850250 | 21100 | 21050 | 21100 | 21000 | 827 |
| 429 | 20250219 | 113900 | 6252443300 | 21000 | 21000 | 21050 | 21000 | 160 |
| 430 | 20250219 | 113800 | 6249076550 | 21050 | 21050 | 21100 | 21000 | 317 |
| 431 | 20250219 | 113700 | 6242404100 | 21100 | 21100 | 21100 | 21050 | 863 |
| 432 | 20250219 | 113600 | 6224229500 | 21100 | 21100 | 21100 | 21050 | 300 |
| 433 | 20250219 | 113500 | 6217907650 | 21100 | 21100 | 21100 | 21050 | 247 |
| 434 | 20250219 | 113400 | 6212700900 | 21050 | 21050 | 21100 | 21000 | 544 |
| 435 | 20250219 | 113300 | 6201246000 | 21100 | 21000 | 21100 | 20950 | 1044 |
| 436 | 20250219 | 113200 | 6179362450 | 21000 | 21000 | 21050 | 21000 | 761 |
| 437 | 20250219 | 113100 | 6163360100 | 21000 | 21100 | 21100 | 21000 | 407 |
| 438 | 20250219 | 113000 | 6154807950 | 21100 | 21050 | 21100 | 21000 | 1662 |
| 439 | 20250219 | 112900 | 6119817400 | 21050 | 21050 | 21100 | 21050 | 3739 |
| 440 | 20250219 | 112800 | 6040926900 | 21100 | 21100 | 21100 | 21050 | 360 |
| 441 | 20250219 | 112700 | 6033336350 | 21100 | 21100 | 21100 | 21050 | 254 |
| 442 | 20250219 | 112600 | 6027977400 | 21100 | 21050 | 21100 | 21000 | 571 |
| 443 | 20250219 | 112500 | 6015948250 | 21050 | 21050 | 21050 | 21000 | 235 |
| 444 | 20250219 | 112400 | 6011001850 | 21000 | 21050 | 21050 | 21000 | 231 |
| 445 | 20250219 | 112300 | 6006142300 | 21050 | 21050 | 21050 | 21000 | 457 |
| 446 | 20250219 | 112200 | 5996533300 | 21050 | 21000 | 21050 | 20950 | 284 |
| 447 | 20250219 | 112100 | 5990565650 | 21000 | 21050 | 21100 | 21000 | 791 |
| 448 | 20250219 | 112000 | 5973934000 | 21000 | 21000 | 21050 | 21000 | 1296 |
| 449 | 20250219 | 111900 | 5946678650 | 21000 | 20950 | 21000 | 20950 | 215 |
| 450 | 20250219 | 111800 | 5942165050 | 21000 | 20950 | 21000 | 20950 | 253 |
| 451 | 20250219 | 111700 | 5936858450 | 21000 | 21000 | 21000 | 20900 | 1450 |
| 452 | 20250219 | 111600 | 5906544000 | 21000 | 21050 | 21050 | 20950 | 943 |
| 453 | 20250219 | 111500 | 5886741550 | 21000 | 21000 | 21050 | 21000 | 144 |
| 454 | 20250219 | 111400 | 5883715000 | 21050 | 21050 | 21050 | 21000 | 1616 |
| 455 | 20250219 | 111300 | 5849729000 | 21050 | 21050 | 21050 | 21000 | 257 |
| 456 | 20250219 | 111200 | 5844319250 | 21000 | 20950 | 21050 | 20950 | 760 |
| 457 | 20250219 | 111100 | 5828346800 | 21000 | 20950 | 21000 | 20950 | 451 |
| 458 | 20250219 | 111000 | 5818884100 | 20950 | 20900 | 21000 | 20850 | 1240 |
| 459 | 20250219 | 110900 | 5792955550 | 20850 | 20850 | 20900 | 20800 | 872 |
| 460 | 20250219 | 110800 | 5774765700 | 20850 | 20850 | 20900 | 20800 | 773 |
| 461 | 20250219 | 110700 | 5758648400 | 20850 | 20800 | 20900 | 20800 | 677 |
| 462 | 20250219 | 110600 | 5744549850 | 20800 | 20900 | 20900 | 20750 | 6507 |
| 463 | 20250219 | 110500 | 5609158600 | 20900 | 20850 | 20950 | 20800 | 6013 |
| 464 | 20250219 | 110400 | 5483836800 | 20850 | 20950 | 21000 | 20850 | 2273 |
| 465 | 20250219 | 110300 | 5436319800 | 20950 | 21050 | 21050 | 20900 | 3147 |
| 466 | 20250219 | 110200 | 5370302150 | 21050 | 21050 | 21100 | 21050 | 628 |
| 467 | 20250219 | 110100 | 5357076350 | 21050 | 21100 | 21100 | 21050 | 1169 |
| 468 | 20250219 | 110000 | 5332459900 | 21100 | 21050 | 21100 | 21050 | 780 |
| 469 | 20250219 | 105900 | 5316036150 | 21050 | 21050 | 21100 | 21050 | 464 |
| 470 | 20250219 | 105800 | 5306255150 | 21100 | 21050 | 21100 | 21050 | 498 |
| 471 | 20250219 | 105700 | 5295760050 | 21050 | 21050 | 21100 | 21050 | 1740 |
| 472 | 20250219 | 105600 | 5259129550 | 21050 | 21150 | 21150 | 21050 | 2098 |
| 473 | 20250219 | 105500 | 5214925000 | 21150 | 21200 | 21200 | 21100 | 814 |
| 474 | 20250219 | 105400 | 5197734050 | 21100 | 21200 | 21200 | 21100 | 3160 |
| 475 | 20250219 | 105300 | 5130949950 | 21200 | 21200 | 21200 | 21150 | 887 |
| 476 | 20250219 | 105200 | 5112172400 | 21150 | 21150 | 21200 | 21150 | 1833 |
| 477 | 20250219 | 105100 | 5073322600 | 21200 | 21200 | 21200 | 21150 | 463 |
| 478 | 20250219 | 105000 | 5063507650 | 21200 | 21150 | 21200 | 21150 | 1131 |
| 479 | 20250219 | 104900 | 5039561200 | 21200 | 21150 | 21200 | 21150 | 1380 |
| 480 | 20250219 | 104800 | 5010371900 | 21150 | 21150 | 21150 | 21050 | 3096 |
| 481 | 20250219 | 104700 | 4945056550 | 21150 | 21150 | 21200 | 21150 | 513 |
| 482 | 20250219 | 104600 | 4934190000 | 21150 | 21150 | 21200 | 21050 | 821 |
| 483 | 20250219 | 104500 | 4916830100 | 21050 | 21250 | 21250 | 21050 | 9603 |
| 484 | 20250219 | 104400 | 4713694500 | 21250 | 21150 | 21250 | 21150 | 3086 |
| 485 | 20250219 | 104300 | 4648262200 | 21200 | 21300 | 21350 | 21150 | 10739 |
| 486 | 20250219 | 104200 | 4419695350 | 21300 | 20950 | 21300 | 20950 | 16304 |
| 487 | 20250219 | 104100 | 4074773500 | 20950 | 20950 | 21000 | 20950 | 489 |
| 488 | 20250219 | 104000 | 4064505800 | 20950 | 20950 | 21000 | 20900 | 1899 |
| 489 | 20250219 | 103900 | 4024719350 | 20900 | 20900 | 20950 | 20850 | 388 |
| 490 | 20250219 | 103800 | 4016605950 | 20900 | 20900 | 20950 | 20900 | 452 |
| 491 | 20250219 | 103700 | 4007158800 | 20900 | 20900 | 20950 | 20850 | 1059 |
| 492 | 20250219 | 103600 | 3985040150 | 20850 | 20850 | 20900 | 20850 | 322 |
| 493 | 20250219 | 103500 | 3978320350 | 20900 | 20900 | 20900 | 20850 | 2200 |
| 494 | 20250219 | 103400 | 3932383100 | 20950 | 21000 | 21000 | 20900 | 5098 |
| 495 | 20250219 | 103300 | 3825582650 | 20950 | 21050 | 21050 | 20950 | 534 |
| 496 | 20250219 | 103200 | 3814362100 | 21050 | 21050 | 21100 | 21000 | 4042 |
| 497 | 20250219 | 103100 | 3729231250 | 21000 | 21050 | 21050 | 21000 | 1381 |
| 498 | 20250219 | 103000 | 3700204950 | 21000 | 21000 | 21050 | 21000 | 627 |
| 499 | 20250219 | 102900 | 3687032950 | 21050 | 21000 | 21050 | 20950 | 809 |
| 500 | 20250219 | 102800 | 3670033000 | 20950 | 21000 | 21050 | 20950 | 3333 |
| 501 | 20250219 | 102700 | 3600047500 | 21000 | 21200 | 21200 | 21000 | 4595 |
| 502 | 20250219 | 102600 | 3503124450 | 21150 | 21200 | 21200 | 21150 | 2319 |
| 503 | 20250219 | 102500 | 3454029400 | 21150 | 21150 | 21200 | 21100 | 6625 |
| 504 | 20250219 | 102400 | 3313822450 | 21150 | 21100 | 21150 | 21100 | 1703 |
| 505 | 20250219 | 102300 | 3277821700 | 21100 | 21100 | 21200 | 21050 | 12111 |
| 506 | 20250219 | 102200 | 3021755200 | 21100 | 21000 | 21150 | 20950 | 11256 |
| 507 | 20250219 | 102100 | 2785114400 | 21000 | 20900 | 21000 | 20850 | 6078 |
| 508 | 20250219 | 102000 | 2657760350 | 20900 | 20850 | 20950 | 20850 | 2480 |
| 509 | 20250219 | 101900 | 2605955200 | 20900 | 20900 | 20900 | 20800 | 566 |
| 510 | 20250219 | 101800 | 2594139550 | 20800 | 20800 | 20900 | 20800 | 4322 |
| 511 | 20250219 | 101700 | 2504021200 | 20800 | 20800 | 20850 | 20750 | 2063 |
| 512 | 20250219 | 101600 | 2461109400 | 20850 | 20750 | 20850 | 20750 | 1794 |
| 513 | 20250219 | 101500 | 2423783150 | 20750 | 20750 | 20800 | 20750 | 624 |
| 514 | 20250219 | 101400 | 2410820950 | 20750 | 20750 | 20800 | 20700 | 1085 |
| 515 | 20250219 | 101300 | 2388307200 | 20750 | 20750 | 20750 | 20700 | 300 |
| 516 | 20250219 | 101200 | 2382082350 | 20750 | 20700 | 20750 | 20700 | 44 |
| 517 | 20250219 | 101100 | 2381170300 | 20700 | 20750 | 20750 | 20700 | 377 |
| 518 | 20250219 | 101000 | 2373348100 | 20800 | 20750 | 20800 | 20750 | 587 |
| 519 | 20250219 | 100900 | 2361145000 | 20800 | 20800 | 20850 | 20800 | 941 |
| 520 | 20250219 | 100800 | 2341559650 | 20850 | 20800 | 20850 | 20750 | 1782 |
| 521 | 20250219 | 100700 | 2304484250 | 20800 | 20750 | 20800 | 20700 | 659 |
| 522 | 20250219 | 100600 | 2290782850 | 20650 | 20750 | 20750 | 20650 | 828 |
| 523 | 20250219 | 100500 | 2273644400 | 20750 | 20800 | 20800 | 20700 | 443 |
| 524 | 20250219 | 100400 | 2264448650 | 20800 | 20650 | 20800 | 20600 | 6642 |
| 525 | 20250219 | 100300 | 2127229000 | 20600 | 20700 | 20700 | 20550 | 1986 |
| 526 | 20250219 | 100200 | 2086299850 | 20650 | 20700 | 20700 | 20650 | 708 |
| 527 | 20250219 | 100100 | 2071677200 | 20700 | 20800 | 20800 | 20700 | 3861 |
| 528 | 20250219 | 100000 | 1991575100 | 20750 | 20750 | 20850 | 20750 | 3178 |
| 529 | 20250219 | 095900 | 1925478550 | 20750 | 20700 | 20750 | 20700 | 1877 |
| 530 | 20250219 | 095800 | 1886538350 | 20700 | 20750 | 20750 | 20700 | 154 |
| 531 | 20250219 | 095700 | 1883345250 | 20700 | 20750 | 20750 | 20700 | 222 |
| 532 | 20250219 | 095600 | 1878747650 | 20700 | 20700 | 20750 | 20700 | 1070 |
| 533 | 20250219 | 095500 | 1856557300 | 20700 | 20700 | 20750 | 20700 | 404 |
| 534 | 20250219 | 095400 | 1848194350 | 20700 | 20750 | 20800 | 20700 | 1225 |
| 535 | 20250219 | 095300 | 1822765700 | 20800 | 20750 | 20800 | 20750 | 223 |
| 536 | 20250219 | 095200 | 1818135500 | 20750 | 20750 | 20750 | 20700 | 664 |
| 537 | 20250219 | 095100 | 1804359250 | 20750 | 20650 | 20750 | 20650 | 960 |
| 538 | 20250219 | 095000 | 1784459050 | 20650 | 20750 | 20800 | 20650 | 4386 |
| 539 | 20250219 | 094900 | 1693499250 | 20750 | 20750 | 20750 | 20700 | 1343 |
| 540 | 20250219 | 094800 | 1665643400 | 20750 | 20800 | 20800 | 20750 | 1067 |
| 541 | 20250219 | 094700 | 1643499250 | 20750 | 20800 | 20850 | 20750 | 2609 |
| 542 | 20250219 | 094600 | 1589251100 | 20800 | 20750 | 20850 | 20750 | 8313 |
| 543 | 20250219 | 094500 | 1416597200 | 20750 | 20750 | 20750 | 20700 | 1223 |
| 544 | 20250219 | 094400 | 1391238500 | 20700 | 20650 | 20750 | 20650 | 4129 |
| 545 | 20250219 | 094300 | 1305790750 | 20700 | 20600 | 20700 | 20550 | 1308 |
| 546 | 20250219 | 094200 | 1278857150 | 20600 | 20650 | 20650 | 20550 | 1150 |
| 547 | 20250219 | 094100 | 1255160350 | 20650 | 20500 | 20700 | 20450 | 5295 |
| 548 | 20250219 | 094000 | 1146109500 | 20500 | 20550 | 20600 | 20500 | 1576 |
| 549 | 20250219 | 093900 | 1113722800 | 20600 | 20600 | 20650 | 20550 | 1783 |
| 550 | 20250219 | 093800 | 1077017950 | 20650 | 20550 | 20650 | 20550 | 2542 |
| 551 | 20250219 | 093700 | 1024646300 | 20600 | 20550 | 20600 | 20500 | 1130 |
| 552 | 20250219 | 093600 | 1001413800 | 20600 | 20600 | 20650 | 20550 | 1586 |
| 553 | 20250219 | 093500 | 968725950 | 20600 | 20550 | 20600 | 20500 | 1787 |
| 554 | 20250219 | 093400 | 931942800 | 20500 | 20500 | 20550 | 20450 | 2961 |
| 555 | 20250219 | 093300 | 871238900 | 20500 | 20500 | 20500 | 20450 | 2448 |
| 556 | 20250219 | 093200 | 821056750 | 20500 | 20450 | 20500 | 20400 | 861 |
| 557 | 20250219 | 093100 | 803448750 | 20450 | 20450 | 20450 | 20400 | 2428 |
| 558 | 20250219 | 093000 | 753796200 | 20450 | 20400 | 20450 | 20350 | 5842 |
| 559 | 20250219 | 092900 | 634548750 | 20350 | 20350 | 20400 | 20350 | 430 |
| 560 | 20250219 | 092800 | 625791650 | 20350 | 20350 | 20350 | 20300 | 757 |
| 561 | 20250219 | 092700 | 610386750 | 20350 | 20300 | 20350 | 20300 | 1155 |
| 562 | 20250219 | 092600 | 586882550 | 20300 | 20250 | 20350 | 20250 | 1097 |
| 563 | 20250219 | 092500 | 564619300 | 20250 | 20250 | 20250 | 20200 | 52 |
| 564 | 20250219 | 092400 | 563567750 | 20200 | 20250 | 20250 | 20200 | 750 |
| 565 | 20250219 | 092300 | 548413000 | 20250 | 20200 | 20250 | 20200 | 106 |
| 566 | 20250219 | 092200 | 546268950 | 20200 | 20300 | 20350 | 20200 | 1929 |
| 567 | 20250219 | 092100 | 507164650 | 20300 | 20300 | 20350 | 20300 | 28 |
| 568 | 20250219 | 092000 | 506595750 | 20300 | 20200 | 20300 | 20200 | 1091 |
| 569 | 20250219 | 091900 | 484472250 | 20200 | 20250 | 20250 | 20200 | 368 |
| 570 | 20250219 | 091800 | 477030500 | 20250 | 20250 | 20300 | 20250 | 536 |
| 571 | 20250219 | 091700 | 466176450 | 20200 | 20200 | 20250 | 20150 | 748 |
| 572 | 20250219 | 091600 | 451045050 | 20200 | 20100 | 20200 | 20050 | 1487 |
| 573 | 20250219 | 091500 | 421083850 | 20100 | 20200 | 20200 | 20100 | 3966 |
| 574 | 20250219 | 091400 | 341088200 | 20250 | 20200 | 20250 | 20200 | 393 |
| 575 | 20250219 | 091300 | 333138600 | 20200 | 20200 | 20250 | 20200 | 828 |
| 576 | 20250219 | 091200 | 316412500 | 20250 | 20250 | 20250 | 20200 | 490 |
| 577 | 20250219 | 091100 | 306497500 | 20250 | 20300 | 20300 | 20250 | 1524 |
| 578 | 20250219 | 091000 | 275573950 | 20300 | 20350 | 20350 | 20250 | 322 |
| 579 | 20250219 | 090900 | 269034100 | 20350 | 20300 | 20350 | 20250 | 1590 |
| 580 | 20250219 | 090800 | 236712750 | 20300 | 20200 | 20300 | 20200 | 242 |
| 581 | 20250219 | 090700 | 231812200 | 20250 | 20150 | 20250 | 20150 | 3349 |
| 582 | 20250219 | 090600 | 164180150 | 20200 | 20200 | 20200 | 20150 | 929 |
| 583 | 20250219 | 090500 | 145447300 | 20200 | 20200 | 20300 | 20200 | 2845 |
| 584 | 20250219 | 090400 | 87771600 | 20250 | 20100 | 20250 | 20100 | 491 |
| 585 | 20250219 | 090300 | 77842900 | 20150 | 20100 | 20200 | 20100 | 1021 |
| 586 | 20250219 | 090200 | 57286550 | 20100 | 20100 | 20100 | 20100 | 117 |
| 587 | 20250219 | 090100 | 54934850 | 20100 | 20000 | 20150 | 20000 | 560 |
| 588 | 20250219 | 090000 | 43717200 | 20000 | 20000 | 20050 | 19980 | 2185 |