31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 8039 |
| 3 | 20250219 | 183700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250219 | 183600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250219 | 183500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250219 | 183400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250219 | 183300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250219 | 183200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250219 | 183100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250219 | 183000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250219 | 182900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250219 | 182800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250219 | 182700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250219 | 182600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250219 | 182500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250219 | 182400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250219 | 182300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250219 | 182200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250219 | 182100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250219 | 182000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250219 | 181900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250219 | 181800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250219 | 181700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250219 | 181600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250219 | 181500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250219 | 181400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250219 | 181300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250219 | 181200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250219 | 181100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250219 | 181000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250219 | 180900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250219 | 180800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 8039 |
| 33 | 20250219 | 180700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250219 | 180600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250219 | 180500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250219 | 180400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250219 | 180300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250219 | 180200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250219 | 180100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250219 | 180000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250219 | 175900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250219 | 175800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250219 | 175700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250219 | 175600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250219 | 175500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250219 | 175400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250219 | 175300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250219 | 175200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250219 | 175100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250219 | 175000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250219 | 174900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250219 | 174800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250219 | 174700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250219 | 174600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250219 | 174500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250219 | 174400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250219 | 174300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250219 | 174200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250219 | 174100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250219 | 174000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250219 | 173900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250219 | 173800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 8039 |
| 63 | 20250219 | 173700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250219 | 173600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250219 | 173500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250219 | 173400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250219 | 173300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250219 | 173200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250219 | 173100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250219 | 173000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250219 | 172900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250219 | 172800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250219 | 172700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250219 | 172600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250219 | 172500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250219 | 172400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250219 | 172300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250219 | 172200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250219 | 172100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250219 | 172000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250219 | 171900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250219 | 171800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250219 | 171700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250219 | 171600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250219 | 171500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250219 | 171400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250219 | 171300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250219 | 171200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250219 | 171100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250219 | 171000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250219 | 170900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250219 | 170800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 8039 |
| 93 | 20250219 | 170700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250219 | 170600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250219 | 170500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250219 | 170400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250219 | 170300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250219 | 170200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250219 | 170100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250219 | 170000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250219 | 165900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250219 | 165800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250219 | 165700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250219 | 165600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250219 | 165500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250219 | 165400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250219 | 165300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250219 | 165200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250219 | 165100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250219 | 165000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250219 | 164900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250219 | 164800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250219 | 164700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250219 | 164600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250219 | 164500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250219 | 164400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250219 | 164300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250219 | 164200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250219 | 164100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250219 | 164000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250219 | 163900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250219 | 163800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 8039 |
| 123 | 20250219 | 163700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250219 | 163600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250219 | 163500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250219 | 163400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250219 | 163300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250219 | 163200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250219 | 163100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250219 | 163000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250219 | 162900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250219 | 162800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250219 | 162700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250219 | 162600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250219 | 162500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250219 | 162400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250219 | 162300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250219 | 162200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250219 | 162100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250219 | 162000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250219 | 161900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250219 | 161800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250219 | 161700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250219 | 161600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250219 | 161500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250219 | 161400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250219 | 161300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250219 | 161200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250219 | 161100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250219 | 161000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250219 | 160900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250219 | 160800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 8039 |
| 153 | 20250219 | 160700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250219 | 160600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250219 | 160500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250219 | 160400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250219 | 160300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250219 | 160200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250219 | 160100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250219 | 160000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250219 | 155900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250219 | 155800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250219 | 155700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250219 | 155600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250219 | 155500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250219 | 155400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250219 | 155300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250219 | 155200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250219 | 155100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250219 | 155000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250219 | 154900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250219 | 154800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250219 | 154700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250219 | 154600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250219 | 154500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250219 | 154400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250219 | 154300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250219 | 154200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250219 | 154100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250219 | 154000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250219 | 153900 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250219 | 153800 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 8039 |
| 183 | 20250219 | 153700 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250219 | 153600 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250219 | 153500 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250219 | 153400 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250219 | 153300 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250219 | 153200 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250219 | 153100 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250219 | 153000 | 4396237950 | 21900 | 21900 | 21900 | 21900 | 8039 |
| 191 | 20250219 | 152900 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20250219 | 152800 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20250219 | 152700 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20250219 | 152600 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20250219 | 152500 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20250219 | 152400 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20250219 | 152300 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20250219 | 152200 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20250219 | 152100 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20250219 | 152000 | 4220183850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20250219 | 151900 | 4220183850 | 21950 | 21950 | 21950 | 21900 | 203 |
| 202 | 20250219 | 151800 | 4215734300 | 21950 | 21950 | 21950 | 21900 | 291 |
| 203 | 20250219 | 151700 | 4209350550 | 21900 | 21900 | 21950 | 21900 | 134 |
| 204 | 20250219 | 151600 | 4206412900 | 21900 | 21950 | 21950 | 21900 | 150 |
| 205 | 20250219 | 151500 | 4203123350 | 21900 | 21900 | 21950 | 21900 | 534 |
| 206 | 20250219 | 151400 | 4191407850 | 21900 | 21950 | 21950 | 21900 | 157 |
| 207 | 20250219 | 151300 | 4187967850 | 21900 | 21900 | 21950 | 21900 | 51 |
| 208 | 20250219 | 151200 | 4186850250 | 21950 | 21900 | 21950 | 21900 | 40 |
| 209 | 20250219 | 151100 | 4185973200 | 21900 | 21900 | 21950 | 21900 | 391 |
| 210 | 20250219 | 151000 | 4177395000 | 21900 | 22000 | 22000 | 21900 | 319 |
| 211 | 20250219 | 150900 | 4170393900 | 21950 | 21950 | 22000 | 21900 | 2099 |
| 212 | 20250219 | 150800 | 4124322850 | 22000 | 21950 | 22000 | 21950 | 6426 |
| 213 | 20250219 | 150700 | 3983269050 | 21950 | 21950 | 22000 | 21950 | 291 |
| 214 | 20250219 | 150600 | 3976875800 | 22000 | 21950 | 22000 | 21950 | 319 |
| 215 | 20250219 | 150500 | 3969871800 | 22000 | 21950 | 22000 | 21950 | 257 |
| 216 | 20250219 | 150400 | 3964227150 | 21950 | 21950 | 22000 | 21950 | 51 |
| 217 | 20250219 | 150300 | 3963106300 | 21950 | 21950 | 22000 | 21950 | 154 |
| 218 | 20250219 | 150200 | 3959721800 | 21950 | 21950 | 22000 | 21950 | 92 |
| 219 | 20250219 | 150100 | 3957700550 | 22000 | 21950 | 22000 | 21950 | 327 |
| 220 | 20250219 | 150000 | 3950519150 | 21950 | 21950 | 22000 | 21950 | 268 |
| 221 | 20250219 | 145900 | 3944634500 | 21950 | 21950 | 22000 | 21950 | 202 |
| 222 | 20250219 | 145800 | 3940196800 | 21950 | 21950 | 22000 | 21950 | 186 |
| 223 | 20250219 | 145700 | 3936111800 | 21950 | 21950 | 22000 | 21950 | 392 |
| 224 | 20250219 | 145600 | 3927489600 | 21950 | 21900 | 21950 | 21900 | 3038 |
| 225 | 20250219 | 145500 | 3860807050 | 21900 | 21950 | 21950 | 21900 | 57 |
| 226 | 20250219 | 145400 | 3859558050 | 21900 | 21900 | 21900 | 21900 | 41 |
| 227 | 20250219 | 145300 | 3858660150 | 21900 | 21900 | 21950 | 21900 | 317 |
| 228 | 20250219 | 145200 | 3851704650 | 21900 | 21900 | 21950 | 21900 | 14 |
| 229 | 20250219 | 145100 | 3851397750 | 21900 | 21950 | 21950 | 21900 | 1882 |
| 230 | 20250219 | 145000 | 3810095350 | 21900 | 21900 | 21900 | 21900 | 48 |
| 231 | 20250219 | 144900 | 3809044150 | 21900 | 21900 | 21900 | 21900 | 65 |
| 232 | 20250219 | 144800 | 3807620650 | 21900 | 21900 | 21950 | 21900 | 116 |
| 233 | 20250219 | 144700 | 3805077750 | 21900 | 21900 | 21900 | 21900 | 193 |
| 234 | 20250219 | 144600 | 3800851050 | 21900 | 21950 | 21950 | 21900 | 558 |
| 235 | 20250219 | 144500 | 3788630600 | 21900 | 21900 | 21950 | 21900 | 252 |
| 236 | 20250219 | 144400 | 3783101350 | 21900 | 21900 | 21900 | 21900 | 285 |
| 237 | 20250219 | 144300 | 3776859850 | 21900 | 21900 | 21900 | 21900 | 395 |
| 238 | 20250219 | 144200 | 3768209350 | 21900 | 21900 | 21950 | 21900 | 80 |
| 239 | 20250219 | 144100 | 3766456750 | 21950 | 21900 | 21950 | 21900 | 115 |
| 240 | 20250219 | 144000 | 3763937450 | 21900 | 21950 | 21950 | 21900 | 400 |
| 241 | 20250219 | 143900 | 3755176750 | 21900 | 21900 | 21950 | 21900 | 69 |
| 242 | 20250219 | 143800 | 3753663900 | 21900 | 21900 | 21950 | 21900 | 177 |
| 243 | 20250219 | 143700 | 3749779550 | 21900 | 21900 | 21900 | 21900 | 51 |
| 244 | 20250219 | 143600 | 3748662650 | 21900 | 21900 | 21900 | 21900 | 18 |
| 245 | 20250219 | 143500 | 3748268450 | 21900 | 21900 | 21950 | 21900 | 115 |
| 246 | 20250219 | 143400 | 3745749900 | 21950 | 21900 | 21950 | 21900 | 1050 |
| 247 | 20250219 | 143300 | 3722704550 | 21900 | 21900 | 21900 | 21900 | 144 |
| 248 | 20250219 | 143200 | 3719550950 | 21900 | 21900 | 21950 | 21900 | 174 |
| 249 | 20250219 | 143100 | 3715736550 | 21950 | 21900 | 21950 | 21900 | 165 |
| 250 | 20250219 | 143000 | 3712117950 | 21900 | 21900 | 21900 | 21900 | 360 |
| 251 | 20250219 | 142900 | 3704233950 | 21950 | 21900 | 21950 | 21900 | 1337 |
| 252 | 20250219 | 142800 | 3674903300 | 21900 | 21900 | 21900 | 21900 | 39 |
| 253 | 20250219 | 142700 | 3674049200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20250219 | 142600 | 3674049200 | 21900 | 22000 | 22000 | 21900 | 374 |
| 255 | 20250219 | 142500 | 3665840450 | 21950 | 22000 | 22000 | 21900 | 606 |
| 256 | 20250219 | 142400 | 3652540450 | 21950 | 21900 | 21950 | 21900 | 1200 |
| 257 | 20250219 | 142300 | 3626203650 | 21950 | 21900 | 21950 | 21900 | 36 |
| 258 | 20250219 | 142200 | 3625415150 | 21900 | 21900 | 21900 | 21900 | 100 |
| 259 | 20250219 | 142100 | 3623225150 | 21900 | 21900 | 22000 | 21900 | 1318 |
| 260 | 20250219 | 142000 | 3594296700 | 21900 | 21900 | 21950 | 21900 | 1596 |
| 261 | 20250219 | 141900 | 3559291300 | 21850 | 21850 | 21850 | 21850 | 11 |
| 262 | 20250219 | 141800 | 3559050950 | 21850 | 21900 | 21900 | 21850 | 215 |
| 263 | 20250219 | 141700 | 3554349950 | 21900 | 21900 | 21900 | 21900 | 157 |
| 264 | 20250219 | 141600 | 3550911650 | 21850 | 21900 | 21900 | 21850 | 363 |
| 265 | 20250219 | 141500 | 3542963700 | 21900 | 21900 | 21950 | 21900 | 290 |
| 266 | 20250219 | 141400 | 3536612500 | 21950 | 21950 | 22000 | 21900 | 1527 |
| 267 | 20250219 | 141300 | 3503100150 | 21950 | 21900 | 22000 | 21850 | 8270 |
| 268 | 20250219 | 141200 | 3321757050 | 21900 | 21850 | 21900 | 21850 | 54 |
| 269 | 20250219 | 141100 | 3320577050 | 21850 | 21850 | 21900 | 21850 | 1770 |
| 270 | 20250219 | 141000 | 3281897050 | 21850 | 21900 | 21900 | 21850 | 199 |
| 271 | 20250219 | 140900 | 3277541700 | 21800 | 21850 | 21850 | 21800 | 273 |
| 272 | 20250219 | 140800 | 3271577400 | 21850 | 21850 | 21850 | 21850 | 79 |
| 273 | 20250219 | 140700 | 3269851250 | 21850 | 21900 | 21900 | 21800 | 1148 |
| 274 | 20250219 | 140600 | 3244746750 | 21850 | 21800 | 21900 | 21800 | 4691 |
| 275 | 20250219 | 140500 | 3142248200 | 21800 | 21850 | 21850 | 21800 | 447 |
| 276 | 20250219 | 140400 | 3132483450 | 21800 | 21800 | 21850 | 21800 | 203 |
| 277 | 20250219 | 140300 | 3128057950 | 21800 | 21750 | 21850 | 21750 | 1910 |
| 278 | 20250219 | 140200 | 3086421000 | 21800 | 21750 | 21800 | 21750 | 106 |
| 279 | 20250219 | 140100 | 3084115400 | 21800 | 21800 | 21800 | 21750 | 342 |
| 280 | 20250219 | 140000 | 3076665050 | 21800 | 21750 | 21800 | 21750 | 627 |
| 281 | 20250219 | 135900 | 3063027650 | 21750 | 21750 | 21800 | 21750 | 49 |
| 282 | 20250219 | 135800 | 3061961850 | 21800 | 21750 | 21850 | 21750 | 6904 |
| 283 | 20250219 | 135700 | 2911567100 | 21750 | 21700 | 21750 | 21700 | 68 |
| 284 | 20250219 | 135600 | 2910091450 | 21700 | 21750 | 21750 | 21700 | 1132 |
| 285 | 20250219 | 135500 | 2885476950 | 21700 | 21750 | 21750 | 21700 | 54 |
| 286 | 20250219 | 135400 | 2884303000 | 21700 | 21750 | 21750 | 21700 | 38 |
| 287 | 20250219 | 135300 | 2883478300 | 21700 | 21750 | 21750 | 21700 | 26 |
| 288 | 20250219 | 135200 | 2882914000 | 21750 | 21700 | 21750 | 21650 | 868 |
| 289 | 20250219 | 135100 | 2864063150 | 21650 | 21700 | 21750 | 21650 | 260 |
| 290 | 20250219 | 135000 | 2858422500 | 21700 | 21700 | 21750 | 21700 | 169 |
| 291 | 20250219 | 134900 | 2854755150 | 21700 | 21700 | 21750 | 21700 | 78 |
| 292 | 20250219 | 134800 | 2853062450 | 21700 | 21700 | 21750 | 21700 | 40 |
| 293 | 20250219 | 134700 | 2852194400 | 21750 | 21750 | 21750 | 21700 | 22 |
| 294 | 20250219 | 134600 | 2851716800 | 21700 | 21700 | 21750 | 21700 | 76 |
| 295 | 20250219 | 134500 | 2850067550 | 21700 | 21750 | 21750 | 21700 | 269 |
| 296 | 20250219 | 134400 | 2844230050 | 21700 | 21700 | 21750 | 21700 | 67 |
| 297 | 20250219 | 134300 | 2842776000 | 21750 | 21750 | 21750 | 21700 | 30 |
| 298 | 20250219 | 134200 | 2842124900 | 21700 | 21700 | 21750 | 21700 | 65 |
| 299 | 20250219 | 134100 | 2840714350 | 21750 | 21750 | 21750 | 21700 | 68 |
| 300 | 20250219 | 134000 | 2839238650 | 21700 | 21750 | 21750 | 21700 | 296 |
| 301 | 20250219 | 133900 | 2832811850 | 21750 | 21750 | 21750 | 21700 | 449 |
| 302 | 20250219 | 133800 | 2823068450 | 21700 | 21750 | 21750 | 21700 | 66 |
| 303 | 20250219 | 133700 | 2821636200 | 21700 | 21750 | 21750 | 21700 | 203 |
| 304 | 20250219 | 133600 | 2817230850 | 21750 | 21750 | 21750 | 21700 | 56 |
| 305 | 20250219 | 133500 | 2816015550 | 21750 | 21750 | 21800 | 21700 | 498 |
| 306 | 20250219 | 133400 | 2805187200 | 21800 | 21750 | 21800 | 21750 | 100 |
| 307 | 20250219 | 133300 | 2803012100 | 21800 | 21700 | 21800 | 21700 | 87 |
| 308 | 20250219 | 133200 | 2801124100 | 21800 | 21750 | 21800 | 21700 | 959 |
| 309 | 20250219 | 133100 | 2780266350 | 21800 | 21750 | 21800 | 21700 | 902 |
| 310 | 20250219 | 133000 | 2760609300 | 21800 | 21800 | 21800 | 21750 | 198 |
| 311 | 20250219 | 132900 | 2756302700 | 21750 | 21700 | 21800 | 21700 | 1413 |
| 312 | 20250219 | 132800 | 2725568000 | 21750 | 21750 | 21750 | 21700 | 116 |
| 313 | 20250219 | 132700 | 2723048950 | 21700 | 21700 | 21750 | 21700 | 377 |
| 314 | 20250219 | 132600 | 2714852350 | 21750 | 21750 | 21750 | 21700 | 5 |
| 315 | 20250219 | 132500 | 2714743750 | 21750 | 21750 | 21750 | 21700 | 888 |
| 316 | 20250219 | 132400 | 2695431550 | 21750 | 21800 | 21800 | 21750 | 133 |
| 317 | 20250219 | 132300 | 2692538700 | 21750 | 21800 | 21800 | 21750 | 103 |
| 318 | 20250219 | 132200 | 2690298400 | 21800 | 21750 | 21800 | 21750 | 447 |
| 319 | 20250219 | 132100 | 2680575900 | 21800 | 21800 | 21800 | 21750 | 23 |
| 320 | 20250219 | 132000 | 2680075550 | 21800 | 21750 | 21800 | 21750 | 29 |
| 321 | 20250219 | 131900 | 2679444750 | 21800 | 21750 | 21800 | 21750 | 289 |
| 322 | 20250219 | 131800 | 2673158900 | 21800 | 21700 | 21800 | 21700 | 1263 |
| 323 | 20250219 | 131700 | 2645686100 | 21700 | 21700 | 21750 | 21700 | 65 |
| 324 | 20250219 | 131600 | 2644275300 | 21750 | 21700 | 21750 | 21700 | 78 |
| 325 | 20250219 | 131500 | 2642582650 | 21750 | 21700 | 21750 | 21700 | 103 |
| 326 | 20250219 | 131400 | 2640347300 | 21750 | 21750 | 21750 | 21700 | 114 |
| 327 | 20250219 | 131300 | 2637873200 | 21750 | 21700 | 21750 | 21700 | 2 |
| 328 | 20250219 | 131200 | 2637829750 | 21700 | 21750 | 21750 | 21700 | 54 |
| 329 | 20250219 | 131100 | 2636657650 | 21750 | 21700 | 21750 | 21700 | 42 |
| 330 | 20250219 | 131000 | 2635745200 | 21700 | 21750 | 21750 | 21700 | 53 |
| 331 | 20250219 | 130900 | 2634595050 | 21750 | 21700 | 21750 | 21700 | 42 |
| 332 | 20250219 | 130800 | 2633683100 | 21700 | 21750 | 21750 | 21700 | 31 |
| 333 | 20250219 | 130700 | 2633010350 | 21750 | 21750 | 21750 | 21700 | 32 |
| 334 | 20250219 | 130600 | 2632315700 | 21700 | 21700 | 21700 | 21700 | 45 |
| 335 | 20250219 | 130500 | 2631339200 | 21750 | 21750 | 21750 | 21750 | 5 |
| 336 | 20250219 | 130400 | 2631230450 | 21700 | 21700 | 21700 | 21700 | 147 |
| 337 | 20250219 | 130300 | 2628040550 | 21700 | 21700 | 21700 | 21700 | 1 |
| 338 | 20250219 | 130200 | 2628018850 | 21700 | 21700 | 21750 | 21700 | 74 |
| 339 | 20250219 | 130100 | 2626412550 | 21750 | 21750 | 21750 | 21750 | 0 |
| 340 | 20250219 | 130000 | 2626412550 | 21750 | 21700 | 21750 | 21700 | 589 |
| 341 | 20250219 | 125900 | 2613631200 | 21750 | 21750 | 21750 | 21750 | 178 |
| 342 | 20250219 | 125800 | 2609759700 | 21750 | 21750 | 21750 | 21750 | 59 |
| 343 | 20250219 | 125700 | 2608476450 | 21750 | 21700 | 21750 | 21700 | 41 |
| 344 | 20250219 | 125600 | 2607584750 | 21700 | 21700 | 21700 | 21700 | 21 |
| 345 | 20250219 | 125500 | 2607129050 | 21750 | 21750 | 21750 | 21750 | 701 |
| 346 | 20250219 | 125400 | 2591882300 | 21700 | 21700 | 21700 | 21700 | 29 |
| 347 | 20250219 | 125300 | 2591253000 | 21750 | 21700 | 21750 | 21700 | 525 |
| 348 | 20250219 | 125200 | 2579860450 | 21700 | 21700 | 21700 | 21700 | 37 |
| 349 | 20250219 | 125100 | 2579057550 | 21700 | 21700 | 21700 | 21700 | 28 |
| 350 | 20250219 | 125000 | 2578449950 | 21700 | 21750 | 21750 | 21700 | 14 |
| 351 | 20250219 | 124900 | 2578146050 | 21700 | 21700 | 21700 | 21700 | 49 |
| 352 | 20250219 | 124800 | 2577082750 | 21800 | 21750 | 21800 | 21700 | 77 |
| 353 | 20250219 | 124700 | 2575411000 | 21750 | 21750 | 21750 | 21750 | 3 |
| 354 | 20250219 | 124600 | 2575345750 | 21700 | 21750 | 21750 | 21700 | 113 |
| 355 | 20250219 | 124500 | 2572889650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 356 | 20250219 | 124400 | 2572889650 | 21700 | 21750 | 21750 | 21700 | 55 |
| 357 | 20250219 | 124300 | 2571696100 | 21750 | 21750 | 21750 | 21750 | 1001 |
| 358 | 20250219 | 124200 | 2549924350 | 21800 | 21750 | 21800 | 21750 | 66 |
| 359 | 20250219 | 124100 | 2548486950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 360 | 20250219 | 124000 | 2548486950 | 21750 | 21750 | 21750 | 21750 | 58 |
| 361 | 20250219 | 123900 | 2547225450 | 21700 | 21700 | 21700 | 21700 | 1 |
| 362 | 20250219 | 123800 | 2547203750 | 21750 | 21700 | 21750 | 21700 | 295 |
| 363 | 20250219 | 123700 | 2540788900 | 21750 | 21750 | 21750 | 21750 | 1224 |
| 364 | 20250219 | 123600 | 2514166900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 365 | 20250219 | 123500 | 2514166900 | 21750 | 21750 | 21750 | 21750 | 10 |
| 366 | 20250219 | 123400 | 2513949400 | 21800 | 21750 | 21800 | 21750 | 50 |
| 367 | 20250219 | 123300 | 2512860650 | 21750 | 21750 | 21750 | 21750 | 4 |
| 368 | 20250219 | 123200 | 2512773650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 369 | 20250219 | 123100 | 2512751900 | 21800 | 21750 | 21800 | 21750 | 27 |
| 370 | 20250219 | 123000 | 2512164450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 371 | 20250219 | 122900 | 2512164450 | 21750 | 21800 | 21800 | 21750 | 115 |
| 372 | 20250219 | 122800 | 2509663100 | 21750 | 21750 | 21750 | 21750 | 42 |
| 373 | 20250219 | 122700 | 2508749600 | 21750 | 21750 | 21750 | 21750 | 235 |
| 374 | 20250219 | 122600 | 2503638350 | 21750 | 21750 | 21750 | 21750 | 28 |
| 375 | 20250219 | 122500 | 2503029350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 376 | 20250219 | 122400 | 2503029350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 377 | 20250219 | 122300 | 2503029350 | 21750 | 21750 | 21800 | 21750 | 72 |
| 378 | 20250219 | 122200 | 2501463300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 379 | 20250219 | 122100 | 2501463300 | 21750 | 21750 | 21750 | 21750 | 78 |
| 380 | 20250219 | 122000 | 2499766800 | 21750 | 21750 | 21750 | 21750 | 211 |
| 381 | 20250219 | 121900 | 2495177550 | 21750 | 21750 | 21750 | 21750 | 1 |
| 382 | 20250219 | 121800 | 2495155800 | 21750 | 21750 | 21750 | 21750 | 5 |
| 383 | 20250219 | 121700 | 2495047050 | 21800 | 21800 | 21800 | 21750 | 27 |
| 384 | 20250219 | 121600 | 2494459500 | 21750 | 21750 | 21750 | 21750 | 71 |
| 385 | 20250219 | 121500 | 2492915250 | 21800 | 21800 | 21800 | 21800 | 50 |
| 386 | 20250219 | 121400 | 2491825250 | 21750 | 21750 | 21750 | 21750 | 710 |
| 387 | 20250219 | 121300 | 2476382750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 388 | 20250219 | 121200 | 2476382750 | 21750 | 21800 | 21800 | 21750 | 24 |
| 389 | 20250219 | 121100 | 2475860600 | 21750 | 21750 | 21800 | 21750 | 258 |
| 390 | 20250219 | 121000 | 2470246100 | 21700 | 21750 | 21750 | 21700 | 23 |
| 391 | 20250219 | 120900 | 2469746750 | 21750 | 21750 | 21750 | 21750 | 40 |
| 392 | 20250219 | 120800 | 2468876750 | 21750 | 21700 | 21750 | 21700 | 7 |
| 393 | 20250219 | 120700 | 2468724800 | 21750 | 21750 | 21800 | 21700 | 287 |
| 394 | 20250219 | 120600 | 2462482150 | 21750 | 21750 | 21750 | 21750 | 97 |
| 395 | 20250219 | 120500 | 2460372400 | 21750 | 21750 | 21750 | 21750 | 29 |
| 396 | 20250219 | 120400 | 2459741650 | 21750 | 21800 | 21800 | 21750 | 100 |
| 397 | 20250219 | 120300 | 2457566150 | 21750 | 21700 | 21750 | 21700 | 35 |
| 398 | 20250219 | 120200 | 2456805000 | 21750 | 21750 | 21800 | 21750 | 332 |
| 399 | 20250219 | 120100 | 2449583800 | 21750 | 21700 | 21750 | 21700 | 1221 |
| 400 | 20250219 | 120000 | 2423052050 | 21700 | 21700 | 21750 | 21700 | 13 |
| 401 | 20250219 | 115900 | 2422769450 | 21750 | 21700 | 21750 | 21700 | 4 |
| 402 | 20250219 | 115800 | 2422682600 | 21700 | 21700 | 21700 | 21700 | 89 |
| 403 | 20250219 | 115700 | 2420751300 | 21700 | 21700 | 21700 | 21700 | 197 |
| 404 | 20250219 | 115600 | 2416476400 | 21700 | 21700 | 21750 | 21700 | 49 |
| 405 | 20250219 | 115500 | 2415413050 | 21700 | 21700 | 21700 | 21700 | 42 |
| 406 | 20250219 | 115400 | 2414501650 | 21700 | 21700 | 21700 | 21700 | 245 |
| 407 | 20250219 | 115300 | 2409185150 | 21700 | 21750 | 21750 | 21700 | 696 |
| 408 | 20250219 | 115200 | 2394081150 | 21750 | 21700 | 21750 | 21650 | 2046 |
| 409 | 20250219 | 115100 | 2349688050 | 21700 | 21750 | 21750 | 21700 | 646 |
| 410 | 20250219 | 115000 | 2335669800 | 21700 | 21750 | 21750 | 21700 | 505 |
| 411 | 20250219 | 114900 | 2324686200 | 21750 | 21750 | 21800 | 21750 | 246 |
| 412 | 20250219 | 114800 | 2319335650 | 21750 | 21750 | 21750 | 21750 | 41 |
| 413 | 20250219 | 114700 | 2318443900 | 21750 | 21750 | 21750 | 21750 | 485 |
| 414 | 20250219 | 114600 | 2307895150 | 21750 | 21800 | 21800 | 21700 | 991 |
| 415 | 20250219 | 114500 | 2286387300 | 21800 | 21750 | 21800 | 21750 | 967 |
| 416 | 20250219 | 114400 | 2265355000 | 21750 | 21750 | 21800 | 21750 | 480 |
| 417 | 20250219 | 114300 | 2254914950 | 21750 | 21750 | 21800 | 21750 | 905 |
| 418 | 20250219 | 114200 | 2235231150 | 21750 | 21800 | 21800 | 21750 | 1568 |
| 419 | 20250219 | 114100 | 2201085950 | 21800 | 21700 | 21800 | 21700 | 1381 |
| 420 | 20250219 | 114000 | 2171046750 | 21700 | 21700 | 21700 | 21700 | 3 |
| 421 | 20250219 | 113900 | 2170981650 | 21700 | 21700 | 21700 | 21700 | 53 |
| 422 | 20250219 | 113800 | 2169831550 | 21750 | 21700 | 21750 | 21700 | 4 |
| 423 | 20250219 | 113700 | 2169744700 | 21750 | 21750 | 21750 | 21700 | 1992 |
| 424 | 20250219 | 113600 | 2126489250 | 21750 | 21750 | 21750 | 21700 | 1464 |
| 425 | 20250219 | 113500 | 2094648400 | 21800 | 21800 | 21800 | 21750 | 627 |
| 426 | 20250219 | 113400 | 2080980000 | 21800 | 21750 | 21800 | 21700 | 4748 |
| 427 | 20250219 | 113300 | 1977583950 | 21750 | 21750 | 21800 | 21750 | 405 |
| 428 | 20250219 | 113200 | 1968775050 | 21800 | 21800 | 21850 | 21750 | 1181 |
| 429 | 20250219 | 113100 | 1943031450 | 21800 | 21700 | 21850 | 21700 | 4783 |
| 430 | 20250219 | 113000 | 1838920300 | 21700 | 21650 | 21750 | 21650 | 952 |
| 431 | 20250219 | 112900 | 1818248500 | 21650 | 21650 | 21650 | 21650 | 62 |
| 432 | 20250219 | 112800 | 1816906200 | 21700 | 21650 | 21700 | 21650 | 4 |
| 433 | 20250219 | 112700 | 1816819550 | 21650 | 21650 | 21650 | 21650 | 30 |
| 434 | 20250219 | 112600 | 1816170050 | 21700 | 21700 | 21700 | 21650 | 492 |
| 435 | 20250219 | 112500 | 1805495600 | 21700 | 21750 | 21750 | 21700 | 83 |
| 436 | 20250219 | 112400 | 1803694350 | 21700 | 21700 | 21750 | 21700 | 109 |
| 437 | 20250219 | 112300 | 1801328550 | 21700 | 21700 | 21750 | 21700 | 1290 |
| 438 | 20250219 | 112200 | 1773333050 | 21750 | 21750 | 21750 | 21650 | 1429 |
| 439 | 20250219 | 112100 | 1742325100 | 21700 | 21700 | 21750 | 21700 | 454 |
| 440 | 20250219 | 112000 | 1732473250 | 21750 | 21750 | 21750 | 21700 | 364 |
| 441 | 20250219 | 111900 | 1724560050 | 21700 | 21700 | 21700 | 21700 | 270 |
| 442 | 20250219 | 111800 | 1718701050 | 21700 | 21700 | 21750 | 21700 | 313 |
| 443 | 20250219 | 111700 | 1711908900 | 21700 | 21700 | 21750 | 21700 | 125 |
| 444 | 20250219 | 111600 | 1709196350 | 21700 | 21700 | 21700 | 21700 | 484 |
| 445 | 20250219 | 111500 | 1698693550 | 21700 | 21700 | 21700 | 21700 | 119 |
| 446 | 20250219 | 111400 | 1696111250 | 21750 | 21700 | 21750 | 21700 | 154 |
| 447 | 20250219 | 111300 | 1692768600 | 21700 | 21700 | 21750 | 21700 | 153 |
| 448 | 20250219 | 111200 | 1689448400 | 21700 | 21700 | 21750 | 21700 | 327 |
| 449 | 20250219 | 111100 | 1682352200 | 21700 | 21650 | 21750 | 21650 | 355 |
| 450 | 20250219 | 111000 | 1674651550 | 21650 | 21650 | 21700 | 21650 | 4996 |
| 451 | 20250219 | 110900 | 1566297000 | 21600 | 21650 | 21650 | 21600 | 346 |
| 452 | 20250219 | 110800 | 1558809200 | 21600 | 21650 | 21650 | 21600 | 731 |
| 453 | 20250219 | 110700 | 1542987950 | 21600 | 21600 | 21650 | 21600 | 384 |
| 454 | 20250219 | 110600 | 1534683250 | 21600 | 21650 | 21650 | 21600 | 145 |
| 455 | 20250219 | 110500 | 1531546250 | 21650 | 21650 | 21650 | 21600 | 24 |
| 456 | 20250219 | 110400 | 1531026900 | 21600 | 21650 | 21650 | 21600 | 70 |
| 457 | 20250219 | 110300 | 1529514800 | 21600 | 21600 | 21650 | 21600 | 205 |
| 458 | 20250219 | 110200 | 1525080700 | 21650 | 21650 | 21650 | 21600 | 69 |
| 459 | 20250219 | 110100 | 1523590200 | 21650 | 21650 | 21650 | 21600 | 3204 |
| 460 | 20250219 | 110000 | 1454237500 | 21650 | 21600 | 21650 | 21600 | 66 |
| 461 | 20250219 | 105900 | 1452811700 | 21600 | 21600 | 21600 | 21600 | 26 |
| 462 | 20250219 | 105800 | 1452250100 | 21600 | 21600 | 21600 | 21600 | 456 |
| 463 | 20250219 | 105700 | 1442400500 | 21650 | 21650 | 21650 | 21600 | 14 |
| 464 | 20250219 | 105600 | 1442097800 | 21600 | 21600 | 21650 | 21600 | 80 |
| 465 | 20250219 | 105500 | 1440369550 | 21600 | 21600 | 21650 | 21600 | 421 |
| 466 | 20250219 | 105400 | 1431255100 | 21650 | 21600 | 21650 | 21600 | 42 |
| 467 | 20250219 | 105300 | 1430347400 | 21650 | 21650 | 21650 | 21600 | 195 |
| 468 | 20250219 | 105200 | 1426135150 | 21650 | 21600 | 21650 | 21600 | 5 |
| 469 | 20250219 | 105100 | 1426027050 | 21600 | 21600 | 21650 | 21600 | 55 |
| 470 | 20250219 | 105000 | 1424839000 | 21600 | 21600 | 21650 | 21600 | 827 |
| 471 | 20250219 | 104900 | 1406975750 | 21600 | 21600 | 21600 | 21600 | 185 |
| 472 | 20250219 | 104800 | 1402979750 | 21600 | 21600 | 21650 | 21550 | 2116 |
| 473 | 20250219 | 104700 | 1357261500 | 21550 | 21550 | 21600 | 21550 | 421 |
| 474 | 20250219 | 104600 | 1348174100 | 21600 | 21550 | 21600 | 21550 | 184 |
| 475 | 20250219 | 104500 | 1344201150 | 21600 | 21550 | 21600 | 21550 | 554 |
| 476 | 20250219 | 104400 | 1332254650 | 21600 | 21550 | 21600 | 21550 | 5 |
| 477 | 20250219 | 104300 | 1332146750 | 21550 | 21600 | 21600 | 21550 | 76 |
| 478 | 20250219 | 104200 | 1330508900 | 21550 | 21550 | 21550 | 21550 | 23 |
| 479 | 20250219 | 104100 | 1330013250 | 21550 | 21550 | 21550 | 21550 | 1834 |
| 480 | 20250219 | 104000 | 1290490550 | 21550 | 21550 | 21550 | 21550 | 33 |
| 481 | 20250219 | 103900 | 1289779400 | 21600 | 21550 | 21600 | 21550 | 34 |
| 482 | 20250219 | 103800 | 1289046600 | 21550 | 21550 | 21550 | 21550 | 12 |
| 483 | 20250219 | 103700 | 1288788000 | 21550 | 21600 | 21600 | 21550 | 52 |
| 484 | 20250219 | 103600 | 1287665000 | 21550 | 21550 | 21600 | 21500 | 130 |
| 485 | 20250219 | 103500 | 1284863500 | 21550 | 21550 | 21550 | 21550 | 247 |
| 486 | 20250219 | 103400 | 1279540650 | 21550 | 21550 | 21600 | 21550 | 15 |
| 487 | 20250219 | 103300 | 1279217000 | 21550 | 21550 | 21550 | 21500 | 433 |
| 488 | 20250219 | 103200 | 1269885950 | 21500 | 21550 | 21550 | 21500 | 3 |
| 489 | 20250219 | 103100 | 1269821400 | 21500 | 21500 | 21550 | 21500 | 1690 |
| 490 | 20250219 | 103000 | 1233405950 | 21500 | 21500 | 21550 | 21500 | 33 |
| 491 | 20250219 | 102900 | 1232696300 | 21550 | 21550 | 21550 | 21500 | 132 |
| 492 | 20250219 | 102800 | 1229852700 | 21550 | 21500 | 21550 | 21500 | 71 |
| 493 | 20250219 | 102700 | 1228325700 | 21500 | 21500 | 21550 | 21500 | 2754 |
| 494 | 20250219 | 102600 | 1169112550 | 21500 | 21550 | 21600 | 21500 | 756 |
| 495 | 20250219 | 102500 | 1152831050 | 21550 | 21550 | 21550 | 21550 | 910 |
| 496 | 20250219 | 102400 | 1133220550 | 21550 | 21600 | 21600 | 21550 | 3 |
| 497 | 20250219 | 102300 | 1133155850 | 21600 | 21550 | 21600 | 21550 | 4 |
| 498 | 20250219 | 102200 | 1133069600 | 21550 | 21550 | 21600 | 21550 | 108 |
| 499 | 20250219 | 102100 | 1130742000 | 21550 | 21550 | 21550 | 21550 | 1014 |
| 500 | 20250219 | 102000 | 1108890300 | 21550 | 21550 | 21550 | 21550 | 1415 |
| 501 | 20250219 | 101900 | 1078397050 | 21600 | 21550 | 21600 | 21550 | 7 |
| 502 | 20250219 | 101800 | 1078246100 | 21550 | 21550 | 21600 | 21550 | 138 |
| 503 | 20250219 | 101700 | 1075271950 | 21550 | 21550 | 21550 | 21550 | 38 |
| 504 | 20250219 | 101600 | 1074453050 | 21600 | 21550 | 21600 | 21550 | 84 |
| 505 | 20250219 | 101500 | 1072642800 | 21550 | 21550 | 21600 | 21550 | 245 |
| 506 | 20250219 | 101400 | 1067357950 | 21600 | 21600 | 21600 | 21550 | 6 |
| 507 | 20250219 | 101300 | 1067228450 | 21600 | 21550 | 21600 | 21550 | 32 |
| 508 | 20250219 | 101200 | 1066538750 | 21600 | 21600 | 21600 | 21550 | 180 |
| 509 | 20250219 | 101100 | 1062656100 | 21550 | 21550 | 21600 | 21550 | 169 |
| 510 | 20250219 | 101000 | 1059013900 | 21550 | 21600 | 21600 | 21550 | 295 |
| 511 | 20250219 | 100900 | 1052645800 | 21550 | 21600 | 21600 | 21550 | 219 |
| 512 | 20250219 | 100800 | 1047916850 | 21600 | 21600 | 21600 | 21600 | 55 |
| 513 | 20250219 | 100700 | 1046728850 | 21600 | 21600 | 21600 | 21550 | 52 |
| 514 | 20250219 | 100600 | 1045605700 | 21600 | 21600 | 21600 | 21600 | 647 |
| 515 | 20250219 | 100500 | 1031630500 | 21600 | 21550 | 21600 | 21550 | 91 |
| 516 | 20250219 | 100400 | 1029668100 | 21600 | 21600 | 21600 | 21550 | 288 |
| 517 | 20250219 | 100300 | 1023449450 | 21600 | 21650 | 21650 | 21550 | 2708 |
| 518 | 20250219 | 100200 | 964965000 | 21650 | 21600 | 21650 | 21600 | 11 |
| 519 | 20250219 | 100100 | 964727350 | 21600 | 21650 | 21650 | 21600 | 86 |
| 520 | 20250219 | 100000 | 962868900 | 21650 | 21650 | 21650 | 21600 | 559 |
| 521 | 20250219 | 095900 | 950791950 | 21650 | 21600 | 21650 | 21600 | 117 |
| 522 | 20250219 | 095800 | 948264700 | 21600 | 21600 | 21600 | 21600 | 48 |
| 523 | 20250219 | 095700 | 947227900 | 21650 | 21650 | 21650 | 21650 | 9 |
| 524 | 20250219 | 095600 | 947033050 | 21650 | 21600 | 21650 | 21600 | 72 |
| 525 | 20250219 | 095500 | 945477800 | 21600 | 21600 | 21600 | 21600 | 66 |
| 526 | 20250219 | 095400 | 944052200 | 21600 | 21600 | 21600 | 21600 | 1 |
| 527 | 20250219 | 095300 | 944030600 | 21650 | 21650 | 21650 | 21650 | 21 |
| 528 | 20250219 | 095200 | 943575950 | 21600 | 21600 | 21600 | 21600 | 154 |
| 529 | 20250219 | 095100 | 940249550 | 21650 | 21650 | 21650 | 21600 | 11 |
| 530 | 20250219 | 095000 | 940011450 | 21650 | 21650 | 21650 | 21650 | 15 |
| 531 | 20250219 | 094900 | 939686700 | 21600 | 21650 | 21650 | 21600 | 158 |
| 532 | 20250219 | 094800 | 936266400 | 21600 | 21600 | 21700 | 21600 | 2748 |
| 533 | 20250219 | 094700 | 876811800 | 21550 | 21600 | 21600 | 21550 | 106 |
| 534 | 20250219 | 094600 | 874522500 | 21600 | 21600 | 21600 | 21600 | 10 |
| 535 | 20250219 | 094500 | 874306500 | 21600 | 21600 | 21650 | 21550 | 1641 |
| 536 | 20250219 | 094400 | 838845200 | 21600 | 21600 | 21600 | 21500 | 3335 |
| 537 | 20250219 | 094300 | 766842800 | 21600 | 21550 | 21650 | 21500 | 2365 |
| 538 | 20250219 | 094200 | 715793250 | 21550 | 21550 | 21550 | 21550 | 162 |
| 539 | 20250219 | 094100 | 712302150 | 21550 | 21550 | 21550 | 21550 | 456 |
| 540 | 20250219 | 094000 | 702475350 | 21550 | 21500 | 21550 | 21500 | 941 |
| 541 | 20250219 | 093900 | 682219450 | 21500 | 21550 | 21550 | 21500 | 595 |
| 542 | 20250219 | 093800 | 669419950 | 21550 | 21550 | 21600 | 21550 | 533 |
| 543 | 20250219 | 093700 | 657933300 | 21600 | 21600 | 21600 | 21550 | 568 |
| 544 | 20250219 | 093600 | 645690800 | 21600 | 21550 | 21600 | 21550 | 1756 |
| 545 | 20250219 | 093500 | 607784100 | 21500 | 21550 | 21550 | 21500 | 1004 |
| 546 | 20250219 | 093400 | 586158150 | 21500 | 21500 | 21550 | 21500 | 531 |
| 547 | 20250219 | 093300 | 574741600 | 21500 | 21500 | 21550 | 21500 | 579 |
| 548 | 20250219 | 093200 | 562290350 | 21550 | 21550 | 21550 | 21500 | 742 |
| 549 | 20250219 | 093100 | 546320050 | 21500 | 21500 | 21550 | 21500 | 675 |
| 550 | 20250219 | 093000 | 531799750 | 21500 | 21550 | 21600 | 21500 | 879 |
| 551 | 20250219 | 092900 | 512879700 | 21550 | 21500 | 21550 | 21500 | 793 |
| 552 | 20250219 | 092800 | 495804650 | 21550 | 21500 | 21600 | 21450 | 1247 |
| 553 | 20250219 | 092700 | 468959950 | 21500 | 21500 | 21550 | 21500 | 809 |
| 554 | 20250219 | 092600 | 451564450 | 21500 | 21500 | 21550 | 21500 | 1211 |
| 555 | 20250219 | 092500 | 425497000 | 21500 | 21500 | 21550 | 21500 | 601 |
| 556 | 20250219 | 092400 | 412575450 | 21500 | 21500 | 21500 | 21500 | 567 |
| 557 | 20250219 | 092300 | 400384950 | 21500 | 21550 | 21550 | 21500 | 1753 |
| 558 | 20250219 | 092200 | 362668400 | 21550 | 21550 | 21550 | 21550 | 583 |
| 559 | 20250219 | 092100 | 350104750 | 21550 | 21500 | 21600 | 21500 | 624 |
| 560 | 20250219 | 092000 | 336663050 | 21500 | 21550 | 21550 | 21500 | 517 |
| 561 | 20250219 | 091900 | 325532650 | 21550 | 21550 | 21600 | 21500 | 550 |
| 562 | 20250219 | 091800 | 313683850 | 21550 | 21550 | 21600 | 21550 | 775 |
| 563 | 20250219 | 091700 | 296975900 | 21550 | 21550 | 21600 | 21550 | 1929 |
| 564 | 20250219 | 091600 | 255381150 | 21500 | 21450 | 21550 | 21450 | 754 |
| 565 | 20250219 | 091500 | 239185200 | 21450 | 21450 | 21500 | 21450 | 516 |
| 566 | 20250219 | 091400 | 228116650 | 21500 | 21450 | 21500 | 21450 | 1260 |
| 567 | 20250219 | 091300 | 201054100 | 21450 | 21500 | 21500 | 21450 | 2124 |
| 568 | 20250219 | 091200 | 155426550 | 21500 | 21500 | 21500 | 21500 | 520 |
| 569 | 20250219 | 091100 | 144246550 | 21500 | 21550 | 21550 | 21500 | 392 |
| 570 | 20250219 | 091000 | 135812800 | 21550 | 21550 | 21550 | 21500 | 126 |
| 571 | 20250219 | 090900 | 133098400 | 21550 | 21550 | 21550 | 21500 | 286 |
| 572 | 20250219 | 090800 | 126935900 | 21550 | 21500 | 21550 | 21500 | 672 |
| 573 | 20250219 | 090700 | 112487650 | 21500 | 21500 | 21500 | 21500 | 93 |
| 574 | 20250219 | 090600 | 110488150 | 21500 | 21600 | 21600 | 21500 | 425 |
| 575 | 20250219 | 090500 | 101331950 | 21550 | 21550 | 21550 | 21550 | 87 |
| 576 | 20250219 | 090400 | 99457100 | 21500 | 21550 | 21550 | 21500 | 965 |
| 577 | 20250219 | 090300 | 78671400 | 21500 | 21500 | 21550 | 21500 | 228 |
| 578 | 20250219 | 090200 | 73769350 | 21500 | 21500 | 21550 | 21500 | 539 |
| 579 | 20250219 | 090100 | 62176450 | 21500 | 21600 | 21600 | 21500 | 624 |
| 580 | 20250219 | 090000 | 48740800 | 21550 | 21550 | 21550 | 21500 | 2262 |