30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 6087 |
| 3 | 20250219 | 183200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20250219 | 183100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20250219 | 183000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20250219 | 182900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20250219 | 182800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20250219 | 182700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20250219 | 182600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20250219 | 182500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20250219 | 182400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20250219 | 182300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20250219 | 182200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20250219 | 182100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20250219 | 182000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20250219 | 181900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20250219 | 181800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20250219 | 181700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20250219 | 181600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20250219 | 181500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20250219 | 181400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20250219 | 181300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20250219 | 181200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20250219 | 181100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20250219 | 181000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20250219 | 180900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20250219 | 180800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20250219 | 180700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20250219 | 180600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20250219 | 180500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20250219 | 180400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20250219 | 180300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 6087 |
| 33 | 20250219 | 180200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20250219 | 180100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20250219 | 180000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20250219 | 175900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20250219 | 175800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20250219 | 175700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20250219 | 175600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20250219 | 175500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20250219 | 175400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20250219 | 175300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20250219 | 175200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20250219 | 175100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20250219 | 175000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20250219 | 174900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20250219 | 174800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20250219 | 174700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20250219 | 174600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20250219 | 174500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20250219 | 174400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20250219 | 174300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20250219 | 174200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20250219 | 174100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20250219 | 174000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20250219 | 173900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20250219 | 173800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20250219 | 173700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20250219 | 173600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20250219 | 173500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20250219 | 173400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20250219 | 173300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 6087 |
| 63 | 20250219 | 173200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20250219 | 173100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20250219 | 173000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20250219 | 172900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20250219 | 172800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20250219 | 172700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20250219 | 172600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20250219 | 172500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20250219 | 172400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20250219 | 172300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20250219 | 172200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20250219 | 172100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20250219 | 172000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20250219 | 171900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20250219 | 171800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20250219 | 171700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20250219 | 171600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20250219 | 171500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20250219 | 171400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20250219 | 171300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20250219 | 171200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20250219 | 171100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20250219 | 171000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20250219 | 170900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20250219 | 170800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20250219 | 170700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20250219 | 170600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20250219 | 170500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20250219 | 170400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20250219 | 170300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 6087 |
| 93 | 20250219 | 170200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20250219 | 170100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20250219 | 170000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20250219 | 165900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20250219 | 165800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20250219 | 165700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20250219 | 165600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20250219 | 165500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20250219 | 165400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20250219 | 165300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20250219 | 165200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20250219 | 165100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20250219 | 165000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20250219 | 164900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20250219 | 164800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20250219 | 164700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20250219 | 164600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20250219 | 164500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20250219 | 164400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20250219 | 164300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20250219 | 164200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20250219 | 164100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20250219 | 164000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20250219 | 163900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20250219 | 163800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20250219 | 163700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20250219 | 163600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20250219 | 163500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20250219 | 163400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20250219 | 163300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 6087 |
| 123 | 20250219 | 163200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20250219 | 163100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20250219 | 163000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20250219 | 162900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20250219 | 162800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20250219 | 162700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20250219 | 162600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20250219 | 162500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20250219 | 162400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20250219 | 162300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20250219 | 162200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20250219 | 162100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20250219 | 162000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20250219 | 161900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20250219 | 161800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20250219 | 161700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20250219 | 161600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20250219 | 161500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20250219 | 161400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20250219 | 161300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20250219 | 161200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20250219 | 161100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20250219 | 161000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20250219 | 160900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20250219 | 160800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20250219 | 160700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20250219 | 160600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20250219 | 160500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20250219 | 160400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20250219 | 160300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 6087 |
| 153 | 20250219 | 160200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20250219 | 160100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20250219 | 160000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20250219 | 155900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20250219 | 155800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20250219 | 155700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20250219 | 155600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20250219 | 155500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20250219 | 155400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20250219 | 155300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20250219 | 155200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20250219 | 155100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20250219 | 155000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20250219 | 154900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20250219 | 154800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20250219 | 154700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20250219 | 154600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20250219 | 154500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20250219 | 154400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20250219 | 154300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20250219 | 154200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20250219 | 154100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20250219 | 154000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20250219 | 153900 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20250219 | 153800 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20250219 | 153700 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20250219 | 153600 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20250219 | 153500 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20250219 | 153400 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20250219 | 153300 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 6087 |
| 183 | 20250219 | 153200 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20250219 | 153100 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20250219 | 153000 | 3403035750 | 22900 | 22900 | 22900 | 22900 | 6087 |
| 186 | 20250219 | 152900 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20250219 | 152800 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20250219 | 152700 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20250219 | 152600 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20250219 | 152500 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20250219 | 152400 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20250219 | 152300 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20250219 | 152200 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20250219 | 152100 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20250219 | 152000 | 3263643450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20250219 | 151900 | 3263643450 | 22900 | 22900 | 22950 | 22900 | 4066 |
| 197 | 20250219 | 151800 | 3170521600 | 22900 | 22950 | 22950 | 22900 | 4 |
| 198 | 20250219 | 151700 | 3170429950 | 22900 | 22900 | 22950 | 22900 | 360 |
| 199 | 20250219 | 151600 | 3162185400 | 22900 | 22950 | 22950 | 22900 | 108 |
| 200 | 20250219 | 151500 | 3159711100 | 22950 | 22900 | 22950 | 22900 | 599 |
| 201 | 20250219 | 151400 | 3145992600 | 22950 | 22900 | 22950 | 22900 | 662 |
| 202 | 20250219 | 151300 | 3130827850 | 22950 | 22900 | 22950 | 22900 | 179 |
| 203 | 20250219 | 151200 | 3126722150 | 22950 | 22900 | 22950 | 22900 | 1125 |
| 204 | 20250219 | 151100 | 3100952100 | 22950 | 22900 | 22950 | 22900 | 126 |
| 205 | 20250219 | 151000 | 3098066550 | 22950 | 22900 | 22950 | 22900 | 480 |
| 206 | 20250219 | 150900 | 3087073900 | 22950 | 22900 | 22950 | 22900 | 261 |
| 207 | 20250219 | 150800 | 3081096850 | 22950 | 22950 | 22950 | 22900 | 840 |
| 208 | 20250219 | 150700 | 3061860300 | 22950 | 22950 | 22950 | 22900 | 260 |
| 209 | 20250219 | 150600 | 3055895950 | 22950 | 22950 | 22950 | 22900 | 226 |
| 210 | 20250219 | 150500 | 3050719800 | 22900 | 22900 | 22950 | 22900 | 165 |
| 211 | 20250219 | 150400 | 3046941150 | 22900 | 22900 | 22950 | 22900 | 224 |
| 212 | 20250219 | 150300 | 3041811250 | 22950 | 22900 | 22950 | 22900 | 175 |
| 213 | 20250219 | 150200 | 3037803550 | 22950 | 22900 | 22950 | 22900 | 814 |
| 214 | 20250219 | 150100 | 3019162350 | 22950 | 22900 | 22950 | 22900 | 67 |
| 215 | 20250219 | 150000 | 3017627550 | 22950 | 22950 | 22950 | 22900 | 223 |
| 216 | 20250219 | 145900 | 3012520400 | 22900 | 22900 | 22950 | 22900 | 700 |
| 217 | 20250219 | 145800 | 2996490000 | 22900 | 22900 | 22950 | 22900 | 306 |
| 218 | 20250219 | 145700 | 2989480650 | 22950 | 22950 | 22950 | 22900 | 547 |
| 219 | 20250219 | 145600 | 2976944050 | 22900 | 22900 | 22950 | 22900 | 232 |
| 220 | 20250219 | 145500 | 2971630400 | 22950 | 22900 | 22950 | 22900 | 8 |
| 221 | 20250219 | 145400 | 2971447000 | 22900 | 22950 | 22950 | 22900 | 1278 |
| 222 | 20250219 | 145300 | 2942130400 | 22950 | 22950 | 22950 | 22900 | 104 |
| 223 | 20250219 | 145200 | 2939746750 | 22950 | 22900 | 22950 | 22900 | 546 |
| 224 | 20250219 | 145100 | 2927243050 | 22950 | 22950 | 22950 | 22900 | 294 |
| 225 | 20250219 | 145000 | 2920510250 | 22900 | 22900 | 22950 | 22900 | 257 |
| 226 | 20250219 | 144900 | 2914624050 | 22900 | 22900 | 22950 | 22900 | 64 |
| 227 | 20250219 | 144800 | 2913158300 | 22950 | 22900 | 22950 | 22900 | 223 |
| 228 | 20250219 | 144700 | 2908051000 | 22900 | 22900 | 22950 | 22900 | 22 |
| 229 | 20250219 | 144600 | 2907547050 | 22900 | 22900 | 22950 | 22900 | 155 |
| 230 | 20250219 | 144500 | 2903997350 | 22900 | 22900 | 22950 | 22900 | 216 |
| 231 | 20250219 | 144400 | 2899050750 | 22950 | 22950 | 22950 | 22900 | 37 |
| 232 | 20250219 | 144300 | 2898202850 | 22950 | 22900 | 22950 | 22900 | 572 |
| 233 | 20250219 | 144200 | 2885103800 | 22900 | 22900 | 22950 | 22900 | 12 |
| 234 | 20250219 | 144100 | 2884828600 | 22900 | 22950 | 22950 | 22900 | 276 |
| 235 | 20250219 | 144000 | 2878507000 | 22900 | 22950 | 22950 | 22900 | 109 |
| 236 | 20250219 | 143900 | 2876010400 | 22900 | 22900 | 22950 | 22900 | 318 |
| 237 | 20250219 | 143800 | 2868728050 | 22950 | 22950 | 22950 | 22950 | 5 |
| 238 | 20250219 | 143700 | 2868613300 | 22950 | 22950 | 22950 | 22900 | 284 |
| 239 | 20250219 | 143600 | 2862108400 | 22950 | 22900 | 22950 | 22900 | 144 |
| 240 | 20250219 | 143500 | 2858803650 | 22950 | 22950 | 22950 | 22900 | 407 |
| 241 | 20250219 | 143400 | 2849477900 | 22950 | 22950 | 22950 | 22950 | 302 |
| 242 | 20250219 | 143300 | 2842547000 | 22950 | 23000 | 23000 | 22900 | 221 |
| 243 | 20250219 | 143200 | 2837485000 | 23000 | 23000 | 23000 | 23000 | 13 |
| 244 | 20250219 | 143100 | 2837186000 | 23000 | 23000 | 23000 | 22950 | 213 |
| 245 | 20250219 | 143000 | 2832297350 | 23000 | 23000 | 23000 | 22950 | 65 |
| 246 | 20250219 | 142900 | 2830805400 | 22950 | 22950 | 22950 | 22900 | 468 |
| 247 | 20250219 | 142800 | 2820075150 | 22950 | 22950 | 22950 | 22950 | 284 |
| 248 | 20250219 | 142700 | 2813557350 | 22950 | 22950 | 22950 | 22900 | 315 |
| 249 | 20250219 | 142600 | 2806338450 | 22950 | 22950 | 22950 | 22900 | 63 |
| 250 | 20250219 | 142500 | 2804895500 | 22950 | 22950 | 22950 | 22900 | 241 |
| 251 | 20250219 | 142400 | 2799374900 | 22950 | 22950 | 22950 | 22900 | 35 |
| 252 | 20250219 | 142300 | 2798571700 | 22950 | 22900 | 22950 | 22900 | 381 |
| 253 | 20250219 | 142200 | 2789838100 | 22950 | 22950 | 22950 | 22950 | 6 |
| 254 | 20250219 | 142100 | 2789700400 | 22950 | 22900 | 22950 | 22900 | 210 |
| 255 | 20250219 | 142000 | 2784891250 | 22950 | 22950 | 22950 | 22950 | 34 |
| 256 | 20250219 | 141900 | 2784110950 | 22950 | 22900 | 22950 | 22900 | 264 |
| 257 | 20250219 | 141800 | 2778062500 | 22950 | 22950 | 23000 | 22950 | 237 |
| 258 | 20250219 | 141700 | 2772623150 | 23000 | 22950 | 23000 | 22950 | 931 |
| 259 | 20250219 | 141600 | 2751256450 | 22900 | 22950 | 22950 | 22900 | 608 |
| 260 | 20250219 | 141500 | 2737313150 | 22950 | 22900 | 22950 | 22900 | 266 |
| 261 | 20250219 | 141400 | 2731208700 | 22900 | 22950 | 22950 | 22900 | 318 |
| 262 | 20250219 | 141300 | 2723920950 | 22950 | 22950 | 22950 | 22950 | 12 |
| 263 | 20250219 | 141200 | 2723645550 | 22950 | 22950 | 22950 | 22900 | 552 |
| 264 | 20250219 | 141100 | 2710992500 | 22950 | 22950 | 22950 | 22950 | 145 |
| 265 | 20250219 | 141000 | 2707664750 | 22950 | 23000 | 23000 | 22950 | 1024 |
| 266 | 20250219 | 140900 | 2684163800 | 22950 | 22950 | 22950 | 22900 | 661 |
| 267 | 20250219 | 140800 | 2668995550 | 22900 | 22950 | 22950 | 22900 | 256 |
| 268 | 20250219 | 140700 | 2663132250 | 22950 | 22950 | 22950 | 22950 | 104 |
| 269 | 20250219 | 140600 | 2660745450 | 22950 | 22950 | 22950 | 22900 | 214 |
| 270 | 20250219 | 140500 | 2655844500 | 22950 | 22950 | 22950 | 22950 | 23 |
| 271 | 20250219 | 140400 | 2655316650 | 22900 | 22950 | 23000 | 22900 | 3081 |
| 272 | 20250219 | 140300 | 2584616800 | 22950 | 22950 | 22950 | 22950 | 194 |
| 273 | 20250219 | 140200 | 2580164500 | 22950 | 22950 | 22950 | 22900 | 572 |
| 274 | 20250219 | 140100 | 2567050450 | 22950 | 22950 | 22950 | 22950 | 1407 |
| 275 | 20250219 | 140000 | 2534759800 | 22900 | 22950 | 22950 | 22900 | 220 |
| 276 | 20250219 | 135900 | 2529721500 | 22950 | 22950 | 22950 | 22900 | 55 |
| 277 | 20250219 | 135800 | 2528461800 | 22950 | 22900 | 22950 | 22900 | 213 |
| 278 | 20250219 | 135700 | 2523583850 | 22950 | 22950 | 22950 | 22950 | 515 |
| 279 | 20250219 | 135600 | 2511764600 | 22950 | 22950 | 22950 | 22900 | 212 |
| 280 | 20250219 | 135500 | 2506909500 | 22900 | 22900 | 22950 | 22900 | 110 |
| 281 | 20250219 | 135400 | 2504390150 | 22950 | 22950 | 22950 | 22900 | 213 |
| 282 | 20250219 | 135300 | 2499512150 | 22900 | 22950 | 22950 | 22900 | 279 |
| 283 | 20250219 | 135200 | 2493116600 | 22950 | 22950 | 22950 | 22900 | 213 |
| 284 | 20250219 | 135100 | 2488238600 | 22950 | 22950 | 22950 | 22900 | 286 |
| 285 | 20250219 | 135000 | 2481684000 | 22950 | 22950 | 23000 | 22900 | 7480 |
| 286 | 20250219 | 134900 | 2310040000 | 22950 | 22950 | 23000 | 22950 | 663 |
| 287 | 20250219 | 134800 | 2294823900 | 23000 | 22950 | 23000 | 22950 | 662 |
| 288 | 20250219 | 134700 | 2279630850 | 23000 | 22950 | 23000 | 22950 | 256 |
| 289 | 20250219 | 134600 | 2273755350 | 23000 | 23000 | 23000 | 23000 | 827 |
| 290 | 20250219 | 134500 | 2254734350 | 23000 | 23000 | 23000 | 22950 | 1687 |
| 291 | 20250219 | 134400 | 2215952250 | 23000 | 23000 | 23000 | 22950 | 4 |
| 292 | 20250219 | 134300 | 2215860300 | 23000 | 22950 | 23000 | 22950 | 417 |
| 293 | 20250219 | 134200 | 2206289950 | 23000 | 22950 | 23000 | 22950 | 138 |
| 294 | 20250219 | 134100 | 2203122700 | 22950 | 22950 | 22950 | 22950 | 268 |
| 295 | 20250219 | 134000 | 2196972100 | 22950 | 22950 | 22950 | 22950 | 11 |
| 296 | 20250219 | 133900 | 2196719650 | 22950 | 23000 | 23000 | 22950 | 253 |
| 297 | 20250219 | 133800 | 2190912700 | 23000 | 23000 | 23000 | 23000 | 1 |
| 298 | 20250219 | 133700 | 2190889700 | 23000 | 23000 | 23000 | 23000 | 965 |
| 299 | 20250219 | 133600 | 2168694700 | 23000 | 23000 | 23000 | 23000 | 44 |
| 300 | 20250219 | 133500 | 2167682700 | 23000 | 23000 | 23000 | 23000 | 327 |
| 301 | 20250219 | 133400 | 2160161700 | 23000 | 23000 | 23000 | 23000 | 897 |
| 302 | 20250219 | 133300 | 2139530700 | 23000 | 23000 | 23000 | 23000 | 389 |
| 303 | 20250219 | 133200 | 2130583700 | 23000 | 23000 | 23000 | 23000 | 131 |
| 304 | 20250219 | 133100 | 2127570700 | 23000 | 23000 | 23050 | 23000 | 21 |
| 305 | 20250219 | 133000 | 2127087650 | 23050 | 23000 | 23050 | 23000 | 141 |
| 306 | 20250219 | 132900 | 2123839650 | 23050 | 23000 | 23050 | 23000 | 23 |
| 307 | 20250219 | 132800 | 2123309550 | 23000 | 23000 | 23000 | 23000 | 57 |
| 308 | 20250219 | 132700 | 2121998550 | 23000 | 23000 | 23000 | 23000 | 50 |
| 309 | 20250219 | 132600 | 2120848550 | 23000 | 23000 | 23000 | 23000 | 150 |
| 310 | 20250219 | 132500 | 2117398550 | 23000 | 23050 | 23050 | 23000 | 8 |
| 311 | 20250219 | 132400 | 2117214250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 312 | 20250219 | 132300 | 2117214250 | 23000 | 23050 | 23050 | 23000 | 90 |
| 313 | 20250219 | 132200 | 2115143000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 314 | 20250219 | 132100 | 2115143000 | 23000 | 23050 | 23050 | 23000 | 53 |
| 315 | 20250219 | 132000 | 2113923500 | 23050 | 23000 | 23050 | 23000 | 22 |
| 316 | 20250219 | 131900 | 2113416500 | 23000 | 23000 | 23000 | 23000 | 51 |
| 317 | 20250219 | 131800 | 2112243500 | 23050 | 23050 | 23050 | 23050 | 3 |
| 318 | 20250219 | 131700 | 2112174350 | 23050 | 23000 | 23050 | 23000 | 11 |
| 319 | 20250219 | 131600 | 2111920850 | 23050 | 23050 | 23050 | 23050 | 9 |
| 320 | 20250219 | 131500 | 2111713400 | 23050 | 23050 | 23050 | 23050 | 3 |
| 321 | 20250219 | 131400 | 2111644250 | 23000 | 23000 | 23050 | 23000 | 75 |
| 322 | 20250219 | 131300 | 2109918900 | 23050 | 23000 | 23050 | 23000 | 3 |
| 323 | 20250219 | 131200 | 2109849850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 324 | 20250219 | 131100 | 2109849850 | 23000 | 23050 | 23050 | 23000 | 202 |
| 325 | 20250219 | 131000 | 2105193850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 326 | 20250219 | 130900 | 2105193850 | 23000 | 23050 | 23050 | 23000 | 15 |
| 327 | 20250219 | 130800 | 2104848350 | 23050 | 23050 | 23050 | 23000 | 77 |
| 328 | 20250219 | 130700 | 2103076000 | 23050 | 23000 | 23050 | 23000 | 322 |
| 329 | 20250219 | 130600 | 2095669950 | 23000 | 23050 | 23050 | 23000 | 40 |
| 330 | 20250219 | 130500 | 2094748950 | 23050 | 23050 | 23050 | 23050 | 797 |
| 331 | 20250219 | 130400 | 2076378100 | 23050 | 23050 | 23050 | 23050 | 1014 |
| 332 | 20250219 | 130300 | 2053005400 | 23050 | 23050 | 23050 | 23050 | 3 |
| 333 | 20250219 | 130200 | 2052936250 | 23050 | 23050 | 23050 | 23050 | 0 |
| 334 | 20250219 | 130100 | 2052936250 | 23050 | 23050 | 23050 | 23000 | 71 |
| 335 | 20250219 | 130000 | 2051302450 | 23050 | 23050 | 23050 | 23050 | 11 |
| 336 | 20250219 | 125900 | 2051048900 | 23000 | 23000 | 23000 | 23000 | 434 |
| 337 | 20250219 | 125800 | 2041066900 | 23000 | 23000 | 23000 | 23000 | 9 |
| 338 | 20250219 | 125700 | 2040859900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 339 | 20250219 | 125600 | 2040859900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 340 | 20250219 | 125500 | 2040859900 | 23050 | 23050 | 23050 | 23050 | 0 |
| 341 | 20250219 | 125400 | 2040859900 | 23050 | 23050 | 23050 | 23050 | 1000 |
| 342 | 20250219 | 125300 | 2017809900 | 23050 | 23000 | 23050 | 23000 | 57 |
| 343 | 20250219 | 125200 | 2016498850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 344 | 20250219 | 125100 | 2016498850 | 23050 | 23050 | 23050 | 23050 | 100 |
| 345 | 20250219 | 125000 | 2014193850 | 23000 | 23000 | 23000 | 23000 | 344 |
| 346 | 20250219 | 124900 | 2006281850 | 23000 | 23050 | 23050 | 23000 | 172 |
| 347 | 20250219 | 124800 | 2002324350 | 23050 | 23050 | 23050 | 23050 | 719 |
| 348 | 20250219 | 124700 | 1985751400 | 23000 | 23000 | 23000 | 23000 | 352 |
| 349 | 20250219 | 124600 | 1977655400 | 23050 | 23000 | 23050 | 23000 | 104 |
| 350 | 20250219 | 124500 | 1975258350 | 23000 | 23050 | 23050 | 23000 | 5 |
| 351 | 20250219 | 124400 | 1975143150 | 23050 | 23000 | 23050 | 23000 | 216 |
| 352 | 20250219 | 124300 | 1970175100 | 23050 | 23050 | 23050 | 23050 | 648 |
| 353 | 20250219 | 124200 | 1955238700 | 23000 | 23050 | 23050 | 23000 | 2 |
| 354 | 20250219 | 124100 | 1955192650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 355 | 20250219 | 124000 | 1955192650 | 23050 | 23050 | 23050 | 23050 | 3 |
| 356 | 20250219 | 123900 | 1955123500 | 23050 | 23000 | 23050 | 23000 | 61 |
| 357 | 20250219 | 123800 | 1953720400 | 23000 | 23000 | 23000 | 23000 | 82 |
| 358 | 20250219 | 123700 | 1951834400 | 23000 | 23000 | 23000 | 23000 | 175 |
| 359 | 20250219 | 123600 | 1947809400 | 23000 | 23000 | 23000 | 23000 | 40 |
| 360 | 20250219 | 123500 | 1946889400 | 23000 | 23000 | 23000 | 23000 | 111 |
| 361 | 20250219 | 123400 | 1944336400 | 23000 | 23050 | 23050 | 23000 | 124 |
| 362 | 20250219 | 123300 | 1941479750 | 23000 | 23000 | 23000 | 23000 | 0 |
| 363 | 20250219 | 123200 | 1941479750 | 23000 | 23000 | 23050 | 23000 | 376 |
| 364 | 20250219 | 123100 | 1932815800 | 23050 | 23050 | 23050 | 23000 | 113 |
| 365 | 20250219 | 123000 | 1930214200 | 23050 | 23000 | 23050 | 23000 | 27 |
| 366 | 20250219 | 122900 | 1929592450 | 23050 | 23050 | 23050 | 23000 | 16 |
| 367 | 20250219 | 122800 | 1929224200 | 23000 | 23000 | 23000 | 23000 | 34 |
| 368 | 20250219 | 122700 | 1928442200 | 23050 | 23000 | 23050 | 23000 | 36 |
| 369 | 20250219 | 122600 | 1927612450 | 23000 | 23000 | 23000 | 23000 | 1 |
| 370 | 20250219 | 122500 | 1927589450 | 23050 | 23050 | 23050 | 23050 | 0 |
| 371 | 20250219 | 122400 | 1927589450 | 23050 | 23050 | 23050 | 23050 | 6 |
| 372 | 20250219 | 122300 | 1927451150 | 23050 | 23050 | 23050 | 23050 | 1 |
| 373 | 20250219 | 122200 | 1927428100 | 23000 | 23000 | 23050 | 23000 | 90 |
| 374 | 20250219 | 122100 | 1925355600 | 23000 | 23000 | 23000 | 23000 | 4 |
| 375 | 20250219 | 122000 | 1925263600 | 23000 | 23000 | 23050 | 23000 | 372 |
| 376 | 20250219 | 121900 | 1916706950 | 23000 | 23000 | 23000 | 23000 | 405 |
| 377 | 20250219 | 121800 | 1907391950 | 23050 | 23050 | 23050 | 23050 | 3 |
| 378 | 20250219 | 121700 | 1907322800 | 23050 | 23050 | 23050 | 23050 | 614 |
| 379 | 20250219 | 121600 | 1893170100 | 23050 | 23050 | 23050 | 23050 | 131 |
| 380 | 20250219 | 121500 | 1890150550 | 23050 | 23050 | 23050 | 23050 | 7 |
| 381 | 20250219 | 121400 | 1889989200 | 23000 | 23000 | 23050 | 23000 | 463 |
| 382 | 20250219 | 121300 | 1879317350 | 23000 | 22950 | 23000 | 22950 | 1132 |
| 383 | 20250219 | 121200 | 1853281550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 384 | 20250219 | 121100 | 1853281550 | 22950 | 23000 | 23000 | 22950 | 41 |
| 385 | 20250219 | 121000 | 1852340550 | 23000 | 23000 | 23000 | 23000 | 26 |
| 386 | 20250219 | 120900 | 1851742550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 387 | 20250219 | 120800 | 1851742550 | 23000 | 22950 | 23000 | 22950 | 56 |
| 388 | 20250219 | 120700 | 1850454600 | 22950 | 22950 | 22950 | 22950 | 66 |
| 389 | 20250219 | 120600 | 1848939900 | 23000 | 22950 | 23000 | 22950 | 960 |
| 390 | 20250219 | 120500 | 1826907350 | 23000 | 23000 | 23000 | 23000 | 2 |
| 391 | 20250219 | 120400 | 1826861350 | 22950 | 22950 | 22950 | 22950 | 47 |
| 392 | 20250219 | 120300 | 1825782700 | 22950 | 23000 | 23000 | 22950 | 77 |
| 393 | 20250219 | 120200 | 1824012900 | 23000 | 23000 | 23000 | 23000 | 10 |
| 394 | 20250219 | 120100 | 1823782900 | 23000 | 22950 | 23000 | 22950 | 10 |
| 395 | 20250219 | 120000 | 1823552950 | 23000 | 23000 | 23000 | 23000 | 120 |
| 396 | 20250219 | 115900 | 1820792950 | 23000 | 23000 | 23000 | 23000 | 21 |
| 397 | 20250219 | 115800 | 1820309950 | 23000 | 22950 | 23000 | 22950 | 123 |
| 398 | 20250219 | 115700 | 1817486850 | 22950 | 23000 | 23000 | 22950 | 202 |
| 399 | 20250219 | 115600 | 1812850900 | 23000 | 22950 | 23000 | 22950 | 501 |
| 400 | 20250219 | 115500 | 1801327950 | 23000 | 22950 | 23000 | 22950 | 80 |
| 401 | 20250219 | 115400 | 1799490700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 402 | 20250219 | 115300 | 1799490700 | 22950 | 23000 | 23000 | 22950 | 233 |
| 403 | 20250219 | 115200 | 1794133350 | 23000 | 23000 | 23000 | 23000 | 1 |
| 404 | 20250219 | 115100 | 1794110350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 405 | 20250219 | 115000 | 1794110350 | 23000 | 22950 | 23000 | 22950 | 554 |
| 406 | 20250219 | 114900 | 1781396000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 407 | 20250219 | 114800 | 1781396000 | 22950 | 23000 | 23000 | 22950 | 71 |
| 408 | 20250219 | 114700 | 1779766400 | 23000 | 23000 | 23000 | 23000 | 387 |
| 409 | 20250219 | 114600 | 1770865400 | 23000 | 23000 | 23000 | 23000 | 715 |
| 410 | 20250219 | 114500 | 1754420400 | 23000 | 23000 | 23000 | 23000 | 5 |
| 411 | 20250219 | 114400 | 1754305400 | 22950 | 22950 | 22950 | 22950 | 105 |
| 412 | 20250219 | 114300 | 1751895650 | 23000 | 22950 | 23000 | 22950 | 584 |
| 413 | 20250219 | 114200 | 1738467850 | 22950 | 22950 | 22950 | 22950 | 1 |
| 414 | 20250219 | 114100 | 1738444900 | 22950 | 22950 | 22950 | 22950 | 8 |
| 415 | 20250219 | 114000 | 1738261300 | 22950 | 23000 | 23000 | 22950 | 1478 |
| 416 | 20250219 | 113900 | 1704271200 | 22950 | 23000 | 23000 | 22950 | 123 |
| 417 | 20250219 | 113800 | 1701445000 | 23000 | 23000 | 23000 | 23000 | 50 |
| 418 | 20250219 | 113700 | 1700295000 | 23000 | 23000 | 23000 | 23000 | 3651 |
| 419 | 20250219 | 113600 | 1616322000 | 23000 | 22950 | 23000 | 22950 | 160 |
| 420 | 20250219 | 113500 | 1612647900 | 22950 | 22950 | 22950 | 22950 | 443 |
| 421 | 20250219 | 113400 | 1602481050 | 23000 | 22950 | 23000 | 22950 | 12 |
| 422 | 20250219 | 113300 | 1602205150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 423 | 20250219 | 113200 | 1602205150 | 22950 | 23000 | 23000 | 22950 | 51 |
| 424 | 20250219 | 113100 | 1601034200 | 23000 | 22950 | 23000 | 22950 | 33 |
| 425 | 20250219 | 113000 | 1600276800 | 22950 | 22950 | 22950 | 22950 | 66 |
| 426 | 20250219 | 112900 | 1598762100 | 22950 | 22950 | 22950 | 22950 | 323 |
| 427 | 20250219 | 112800 | 1591349250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 428 | 20250219 | 112700 | 1591349250 | 23000 | 22950 | 23000 | 22950 | 31 |
| 429 | 20250219 | 112600 | 1590637750 | 23000 | 22950 | 23000 | 22950 | 63 |
| 430 | 20250219 | 112500 | 1589191750 | 22950 | 22950 | 22950 | 22950 | 42 |
| 431 | 20250219 | 112400 | 1588227850 | 22950 | 22950 | 22950 | 22950 | 69 |
| 432 | 20250219 | 112300 | 1586644300 | 22950 | 22950 | 23000 | 22950 | 93 |
| 433 | 20250219 | 112200 | 1584509400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 434 | 20250219 | 112100 | 1584509400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 435 | 20250219 | 112000 | 1584509400 | 22950 | 22950 | 22950 | 22950 | 40 |
| 436 | 20250219 | 111900 | 1583591400 | 22950 | 23000 | 23000 | 22950 | 54 |
| 437 | 20250219 | 111800 | 1582349600 | 22950 | 22950 | 22950 | 22950 | 161 |
| 438 | 20250219 | 111700 | 1578654650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 439 | 20250219 | 111600 | 1578654650 | 22950 | 23000 | 23000 | 22950 | 506 |
| 440 | 20250219 | 111500 | 1567040750 | 22950 | 22950 | 22950 | 22950 | 58 |
| 441 | 20250219 | 111400 | 1565709650 | 22950 | 23000 | 23000 | 22950 | 544 |
| 442 | 20250219 | 111300 | 1553224800 | 23000 | 23000 | 23000 | 22950 | 78 |
| 443 | 20250219 | 111200 | 1551433000 | 23000 | 23000 | 23000 | 23000 | 11 |
| 444 | 20250219 | 111100 | 1551180000 | 23000 | 23000 | 23000 | 23000 | 1 |
| 445 | 20250219 | 111000 | 1551157000 | 22950 | 22950 | 22950 | 22950 | 100 |
| 446 | 20250219 | 110900 | 1548862000 | 22950 | 22950 | 23000 | 22950 | 853 |
| 447 | 20250219 | 110800 | 1529285600 | 23000 | 22950 | 23000 | 22950 | 108 |
| 448 | 20250219 | 110700 | 1526806600 | 22950 | 22950 | 22950 | 22950 | 169 |
| 449 | 20250219 | 110600 | 1522928050 | 22950 | 22950 | 22950 | 22950 | 1097 |
| 450 | 20250219 | 110500 | 1497751900 | 22950 | 22950 | 22950 | 22950 | 44 |
| 451 | 20250219 | 110400 | 1496742100 | 22950 | 22950 | 23000 | 22950 | 87 |
| 452 | 20250219 | 110300 | 1494745400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 453 | 20250219 | 110200 | 1494745400 | 22950 | 22950 | 22950 | 22950 | 40 |
| 454 | 20250219 | 110100 | 1493827400 | 23000 | 23000 | 23000 | 22950 | 225 |
| 455 | 20250219 | 110000 | 1488652750 | 22950 | 23000 | 23000 | 22950 | 234 |
| 456 | 20250219 | 105900 | 1483272400 | 22950 | 23000 | 23000 | 22950 | 878 |
| 457 | 20250219 | 105800 | 1463106350 | 22950 | 22950 | 22950 | 22950 | 180 |
| 458 | 20250219 | 105700 | 1458975350 | 22950 | 23000 | 23000 | 22950 | 4 |
| 459 | 20250219 | 105600 | 1458883400 | 22950 | 23000 | 23000 | 22950 | 641 |
| 460 | 20250219 | 105500 | 1444149150 | 23000 | 23000 | 23000 | 23000 | 20 |
| 461 | 20250219 | 105400 | 1443689150 | 22950 | 23000 | 23000 | 22950 | 129 |
| 462 | 20250219 | 105300 | 1440726100 | 22950 | 23000 | 23000 | 22950 | 115 |
| 463 | 20250219 | 105200 | 1438086800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 464 | 20250219 | 105100 | 1438086800 | 23000 | 22950 | 23000 | 22950 | 60 |
| 465 | 20250219 | 105000 | 1436709000 | 23000 | 23000 | 23000 | 23000 | 1 |
| 466 | 20250219 | 104900 | 1436686000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 467 | 20250219 | 104800 | 1436686000 | 22950 | 22950 | 22950 | 22950 | 75 |
| 468 | 20250219 | 104700 | 1434964750 | 22950 | 22900 | 22950 | 22900 | 1315 |
| 469 | 20250219 | 104600 | 1404788800 | 22900 | 22950 | 22950 | 22900 | 76 |
| 470 | 20250219 | 104500 | 1403045600 | 22950 | 22950 | 22950 | 22950 | 372 |
| 471 | 20250219 | 104400 | 1394508200 | 22900 | 22950 | 22950 | 22900 | 198 |
| 472 | 20250219 | 104300 | 1389966550 | 22950 | 22950 | 22950 | 22950 | 1052 |
| 473 | 20250219 | 104200 | 1365823150 | 22950 | 22950 | 22950 | 22950 | 433 |
| 474 | 20250219 | 104100 | 1355885800 | 22900 | 22950 | 22950 | 22900 | 703 |
| 475 | 20250219 | 104000 | 1339769900 | 22950 | 22950 | 22950 | 22900 | 2891 |
| 476 | 20250219 | 103900 | 1273432800 | 22950 | 23000 | 23000 | 22950 | 42 |
| 477 | 20250219 | 103800 | 1272468850 | 23000 | 23000 | 23000 | 23000 | 10 |
| 478 | 20250219 | 103700 | 1272238850 | 23000 | 23000 | 23000 | 23000 | 50 |
| 479 | 20250219 | 103600 | 1271088850 | 22950 | 23000 | 23000 | 22950 | 189 |
| 480 | 20250219 | 103500 | 1266746150 | 23000 | 22950 | 23000 | 22950 | 222 |
| 481 | 20250219 | 103400 | 1261650400 | 22950 | 22950 | 22950 | 22950 | 876 |
| 482 | 20250219 | 103300 | 1241546200 | 23000 | 23000 | 23000 | 23000 | 3 |
| 483 | 20250219 | 103200 | 1241477200 | 22950 | 23000 | 23000 | 22950 | 86 |
| 484 | 20250219 | 103100 | 1239501000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 485 | 20250219 | 103000 | 1239501000 | 22950 | 22950 | 22950 | 22950 | 338 |
| 486 | 20250219 | 102900 | 1231743900 | 22950 | 22950 | 22950 | 22950 | 10 |
| 487 | 20250219 | 102800 | 1231514400 | 22950 | 23000 | 23000 | 22950 | 1047 |
| 488 | 20250219 | 102700 | 1207435450 | 23000 | 22950 | 23000 | 22950 | 11 |
| 489 | 20250219 | 102600 | 1207182950 | 22950 | 22950 | 22950 | 22950 | 470 |
| 490 | 20250219 | 102500 | 1196396450 | 22950 | 23000 | 23000 | 22950 | 417 |
| 491 | 20250219 | 102400 | 1186807900 | 23000 | 23000 | 23000 | 22950 | 269 |
| 492 | 20250219 | 102300 | 1180634250 | 22950 | 23000 | 23000 | 22950 | 119 |
| 493 | 20250219 | 102200 | 1177899200 | 23000 | 23000 | 23000 | 23000 | 72 |
| 494 | 20250219 | 102100 | 1176243200 | 23000 | 22950 | 23000 | 22950 | 61 |
| 495 | 20250219 | 102000 | 1174843150 | 22950 | 23000 | 23000 | 22950 | 130 |
| 496 | 20250219 | 101900 | 1171853650 | 23000 | 23000 | 23000 | 23000 | 5 |
| 497 | 20250219 | 101800 | 1171738650 | 23000 | 23000 | 23000 | 22950 | 144 |
| 498 | 20250219 | 101700 | 1168429700 | 22950 | 22950 | 22950 | 22950 | 500 |
| 499 | 20250219 | 101600 | 1156954700 | 22950 | 22950 | 22950 | 22950 | 42 |
| 500 | 20250219 | 101500 | 1155990800 | 23000 | 23000 | 23000 | 23000 | 75 |
| 501 | 20250219 | 101400 | 1154265800 | 23000 | 23000 | 23000 | 23000 | 1018 |
| 502 | 20250219 | 101300 | 1130851800 | 23000 | 23000 | 23000 | 23000 | 174 |
| 503 | 20250219 | 101200 | 1126849800 | 23050 | 23000 | 23050 | 23000 | 273 |
| 504 | 20250219 | 101100 | 1120570750 | 23000 | 23000 | 23000 | 23000 | 13 |
| 505 | 20250219 | 101000 | 1120271750 | 23000 | 23000 | 23000 | 23000 | 604 |
| 506 | 20250219 | 100900 | 1106379750 | 23000 | 23000 | 23000 | 23000 | 96 |
| 507 | 20250219 | 100800 | 1104171750 | 23000 | 23000 | 23000 | 22950 | 1846 |
| 508 | 20250219 | 100700 | 1061715900 | 23000 | 23050 | 23050 | 22950 | 4439 |
| 509 | 20250219 | 100600 | 959693700 | 23000 | 23050 | 23050 | 23000 | 337 |
| 510 | 20250219 | 100500 | 951942550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 511 | 20250219 | 100400 | 951942550 | 23050 | 23000 | 23050 | 23000 | 102 |
| 512 | 20250219 | 100300 | 949596450 | 23000 | 23000 | 23000 | 23000 | 800 |
| 513 | 20250219 | 100200 | 931196450 | 23050 | 23000 | 23050 | 23000 | 54 |
| 514 | 20250219 | 100100 | 929954400 | 23000 | 23000 | 23000 | 23000 | 0 |
| 515 | 20250219 | 100000 | 929954400 | 23000 | 23100 | 23100 | 23000 | 928 |
| 516 | 20250219 | 095900 | 908579400 | 23100 | 23050 | 23100 | 23050 | 565 |
| 517 | 20250219 | 095800 | 895546050 | 23050 | 23050 | 23050 | 23050 | 525 |
| 518 | 20250219 | 095700 | 883444800 | 23050 | 23050 | 23050 | 23050 | 343 |
| 519 | 20250219 | 095600 | 875538650 | 23000 | 23100 | 23100 | 23000 | 1931 |
| 520 | 20250219 | 095500 | 831029600 | 23100 | 23100 | 23100 | 23100 | 167 |
| 521 | 20250219 | 095400 | 827171900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 522 | 20250219 | 095300 | 827171900 | 23100 | 23100 | 23100 | 23100 | 58 |
| 523 | 20250219 | 095200 | 825832100 | 23100 | 23100 | 23100 | 23100 | 402 |
| 524 | 20250219 | 095100 | 816545900 | 23100 | 23100 | 23100 | 23100 | 11 |
| 525 | 20250219 | 095000 | 816291800 | 23100 | 23050 | 23100 | 23050 | 1035 |
| 526 | 20250219 | 094900 | 792434550 | 23050 | 23050 | 23050 | 23050 | 122 |
| 527 | 20250219 | 094800 | 789622450 | 23050 | 23050 | 23050 | 23050 | 99 |
| 528 | 20250219 | 094700 | 787340500 | 23050 | 23050 | 23050 | 23050 | 873 |
| 529 | 20250219 | 094600 | 767217850 | 23050 | 23050 | 23050 | 23050 | 169 |
| 530 | 20250219 | 094500 | 763322400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 531 | 20250219 | 094400 | 763322400 | 23050 | 23000 | 23050 | 23000 | 1927 |
| 532 | 20250219 | 094300 | 718931350 | 23050 | 23000 | 23050 | 23000 | 200 |
| 533 | 20250219 | 094200 | 714323600 | 23050 | 23050 | 23050 | 23050 | 76 |
| 534 | 20250219 | 094100 | 712571800 | 23050 | 23000 | 23050 | 23000 | 67 |
| 535 | 20250219 | 094000 | 711030700 | 23000 | 23000 | 23000 | 23000 | 420 |
| 536 | 20250219 | 093900 | 701370700 | 23000 | 23000 | 23000 | 23000 | 886 |
| 537 | 20250219 | 093800 | 680992700 | 23050 | 23050 | 23050 | 23000 | 281 |
| 538 | 20250219 | 093700 | 674517550 | 23050 | 23000 | 23050 | 23000 | 53 |
| 539 | 20250219 | 093600 | 673298100 | 23000 | 23000 | 23050 | 23000 | 356 |
| 540 | 20250219 | 093500 | 665110050 | 23000 | 23000 | 23000 | 23000 | 188 |
| 541 | 20250219 | 093400 | 660786050 | 23000 | 23000 | 23050 | 23000 | 207 |
| 542 | 20250219 | 093300 | 656024850 | 22950 | 23000 | 23050 | 22950 | 617 |
| 543 | 20250219 | 093200 | 641840300 | 23000 | 22950 | 23000 | 22950 | 2060 |
| 544 | 20250219 | 093100 | 594561750 | 22900 | 23000 | 23000 | 22900 | 2402 |
| 545 | 20250219 | 093000 | 539349000 | 23000 | 23050 | 23050 | 23000 | 2001 |
| 546 | 20250219 | 092900 | 493325800 | 23050 | 23050 | 23200 | 23050 | 1585 |
| 547 | 20250219 | 092800 | 456712650 | 23050 | 23050 | 23050 | 23050 | 320 |
| 548 | 20250219 | 092700 | 449336650 | 23050 | 23050 | 23050 | 23000 | 2564 |
| 549 | 20250219 | 092600 | 390239100 | 23050 | 23100 | 23100 | 23050 | 2482 |
| 550 | 20250219 | 092500 | 333028500 | 23100 | 23100 | 23100 | 23050 | 473 |
| 551 | 20250219 | 092400 | 322106200 | 23150 | 23150 | 23150 | 23100 | 30 |
| 552 | 20250219 | 092300 | 321411750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 553 | 20250219 | 092200 | 321411750 | 23150 | 23150 | 23200 | 23050 | 2690 |
| 554 | 20250219 | 092100 | 259253700 | 23150 | 23200 | 23200 | 23150 | 608 |
| 555 | 20250219 | 092000 | 245163100 | 23150 | 23150 | 23150 | 23150 | 1 |
| 556 | 20250219 | 091900 | 245139950 | 23200 | 23200 | 23200 | 23200 | 102 |
| 557 | 20250219 | 091800 | 242773550 | 23200 | 23200 | 23200 | 23200 | 495 |
| 558 | 20250219 | 091700 | 231289550 | 23150 | 23150 | 23200 | 23150 | 536 |
| 559 | 20250219 | 091600 | 218875550 | 23150 | 23100 | 23150 | 23100 | 749 |
| 560 | 20250219 | 091500 | 201561250 | 23100 | 23100 | 23100 | 23100 | 463 |
| 561 | 20250219 | 091400 | 190865950 | 23100 | 23200 | 23200 | 23100 | 1491 |
| 562 | 20250219 | 091300 | 156383450 | 23200 | 23200 | 23200 | 23200 | 12 |
| 563 | 20250219 | 091200 | 156105050 | 23200 | 23200 | 23200 | 23200 | 705 |
| 564 | 20250219 | 091100 | 139749050 | 23250 | 23250 | 23250 | 23250 | 64 |
| 565 | 20250219 | 091000 | 138261050 | 23250 | 23200 | 23250 | 23200 | 142 |
| 566 | 20250219 | 090900 | 134966600 | 23250 | 23300 | 23300 | 23200 | 6 |
| 567 | 20250219 | 090800 | 134827100 | 23200 | 23250 | 23250 | 23200 | 83 |
| 568 | 20250219 | 090700 | 132898000 | 23200 | 23200 | 23200 | 23200 | 20 |
| 569 | 20250219 | 090600 | 132434000 | 23200 | 23200 | 23250 | 23150 | 2464 |
| 570 | 20250219 | 090500 | 75246850 | 23200 | 23250 | 23250 | 23200 | 52 |
| 571 | 20250219 | 090400 | 74039400 | 23250 | 23300 | 23300 | 23250 | 1173 |
| 572 | 20250219 | 090300 | 46715600 | 23300 | 23300 | 23300 | 23300 | 132 |
| 573 | 20250219 | 090200 | 43640000 | 23300 | 23250 | 23300 | 23250 | 179 |
| 574 | 20250219 | 090100 | 39477300 | 23200 | 23300 | 23300 | 23200 | 1644 |
| 575 | 20250219 | 090000 | 1258450 | 23300 | 23300 | 23350 | 23300 | 54 |