31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 183500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 3940 |
| 3 | 20250219 | 183400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20250219 | 183300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20250219 | 183200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20250219 | 183100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20250219 | 183000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20250219 | 182900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20250219 | 182800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20250219 | 182700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20250219 | 182600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20250219 | 182500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20250219 | 182400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20250219 | 182300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20250219 | 182200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20250219 | 182100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20250219 | 182000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20250219 | 181900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20250219 | 181800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20250219 | 181700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20250219 | 181600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20250219 | 181500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20250219 | 181400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20250219 | 181300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20250219 | 181200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20250219 | 181100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20250219 | 181000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20250219 | 180900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20250219 | 180800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20250219 | 180700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20250219 | 180600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20250219 | 180500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 3940 |
| 33 | 20250219 | 180400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20250219 | 180300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20250219 | 180200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20250219 | 180100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20250219 | 180000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20250219 | 175900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20250219 | 175800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20250219 | 175700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20250219 | 175600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20250219 | 175500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20250219 | 175400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20250219 | 175300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20250219 | 175200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20250219 | 175100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20250219 | 175000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20250219 | 174900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20250219 | 174800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20250219 | 174700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20250219 | 174600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20250219 | 174500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20250219 | 174400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20250219 | 174300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20250219 | 174200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20250219 | 174100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20250219 | 174000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20250219 | 173900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20250219 | 173800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20250219 | 173700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20250219 | 173600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20250219 | 173500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 3940 |
| 63 | 20250219 | 173400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20250219 | 173300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20250219 | 173200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20250219 | 173100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20250219 | 173000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20250219 | 172900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20250219 | 172800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20250219 | 172700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20250219 | 172600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20250219 | 172500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20250219 | 172400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20250219 | 172300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20250219 | 172200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20250219 | 172100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20250219 | 172000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20250219 | 171900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20250219 | 171800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20250219 | 171700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20250219 | 171600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20250219 | 171500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20250219 | 171400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20250219 | 171300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20250219 | 171200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20250219 | 171100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20250219 | 171000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20250219 | 170900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20250219 | 170800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20250219 | 170700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20250219 | 170600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20250219 | 170500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 3940 |
| 93 | 20250219 | 170400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20250219 | 170300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20250219 | 170200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20250219 | 170100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20250219 | 170000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20250219 | 165900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20250219 | 165800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20250219 | 165700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20250219 | 165600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20250219 | 165500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20250219 | 165400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20250219 | 165300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20250219 | 165200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20250219 | 165100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20250219 | 165000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20250219 | 164900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20250219 | 164800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20250219 | 164700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20250219 | 164600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20250219 | 164500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20250219 | 164400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20250219 | 164300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20250219 | 164200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20250219 | 164100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20250219 | 164000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20250219 | 163900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20250219 | 163800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20250219 | 163700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20250219 | 163600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20250219 | 163500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 3940 |
| 123 | 20250219 | 163400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20250219 | 163300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20250219 | 163200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20250219 | 163100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20250219 | 163000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20250219 | 162900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20250219 | 162800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20250219 | 162700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20250219 | 162600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20250219 | 162500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20250219 | 162400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20250219 | 162300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20250219 | 162200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20250219 | 162100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20250219 | 162000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20250219 | 161900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20250219 | 161800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20250219 | 161700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20250219 | 161600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20250219 | 161500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20250219 | 161400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20250219 | 161300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20250219 | 161200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20250219 | 161100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20250219 | 161000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20250219 | 160900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20250219 | 160800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20250219 | 160700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20250219 | 160600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20250219 | 160500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 3940 |
| 153 | 20250219 | 160400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20250219 | 160300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20250219 | 160200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20250219 | 160100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20250219 | 160000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20250219 | 155900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20250219 | 155800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20250219 | 155700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20250219 | 155600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20250219 | 155500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20250219 | 155400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20250219 | 155300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20250219 | 155200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20250219 | 155100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20250219 | 155000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20250219 | 154900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20250219 | 154800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20250219 | 154700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20250219 | 154600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20250219 | 154500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20250219 | 154400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20250219 | 154300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20250219 | 154200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20250219 | 154100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20250219 | 154000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20250219 | 153900 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20250219 | 153800 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20250219 | 153700 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20250219 | 153600 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20250219 | 153500 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 3940 |
| 183 | 20250219 | 153400 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20250219 | 153300 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20250219 | 153200 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20250219 | 153100 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20250219 | 153000 | 7231205300 | 21950 | 21950 | 21950 | 21950 | 3940 |
| 188 | 20250219 | 152900 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250219 | 152800 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250219 | 152700 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250219 | 152600 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250219 | 152500 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250219 | 152400 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250219 | 152300 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250219 | 152200 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250219 | 152100 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250219 | 152000 | 7144722300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250219 | 151900 | 7144722300 | 21900 | 21900 | 22000 | 21900 | 534 |
| 199 | 20250219 | 151800 | 7133008700 | 21900 | 22000 | 22000 | 21900 | 238 |
| 200 | 20250219 | 151700 | 7127781600 | 22000 | 21950 | 22000 | 21950 | 257 |
| 201 | 20250219 | 151600 | 7122128650 | 21900 | 21900 | 22000 | 21900 | 419 |
| 202 | 20250219 | 151500 | 7112917950 | 21950 | 21900 | 22000 | 21900 | 665 |
| 203 | 20250219 | 151400 | 7098329000 | 21950 | 22000 | 22000 | 21950 | 1051 |
| 204 | 20250219 | 151300 | 7075240000 | 22000 | 22000 | 22000 | 21950 | 498 |
| 205 | 20250219 | 151200 | 7064285750 | 21950 | 22000 | 22000 | 21950 | 385 |
| 206 | 20250219 | 151100 | 7055820100 | 22000 | 21950 | 22000 | 21950 | 295 |
| 207 | 20250219 | 151000 | 7049331700 | 22000 | 21950 | 22000 | 21950 | 475 |
| 208 | 20250219 | 150900 | 7038884500 | 22000 | 22000 | 22000 | 21950 | 309 |
| 209 | 20250219 | 150800 | 7032086850 | 21950 | 22000 | 22000 | 21950 | 382 |
| 210 | 20250219 | 150700 | 7023683150 | 21950 | 22000 | 22000 | 21950 | 159 |
| 211 | 20250219 | 150600 | 7020185750 | 22000 | 22000 | 22000 | 21900 | 424 |
| 212 | 20250219 | 150500 | 7010867150 | 22000 | 21950 | 22000 | 21900 | 875 |
| 213 | 20250219 | 150400 | 6991644550 | 22000 | 22000 | 22000 | 21900 | 380 |
| 214 | 20250219 | 150300 | 6983299500 | 21950 | 21950 | 22000 | 21900 | 586 |
| 215 | 20250219 | 150200 | 6970441700 | 22000 | 21950 | 22000 | 21900 | 390 |
| 216 | 20250219 | 150100 | 6961880850 | 21950 | 21950 | 22000 | 21900 | 367 |
| 217 | 20250219 | 150000 | 6953816950 | 21950 | 21950 | 22000 | 21900 | 523 |
| 218 | 20250219 | 145900 | 6942328900 | 22000 | 22000 | 22000 | 21950 | 393 |
| 219 | 20250219 | 145800 | 6933684750 | 22000 | 21900 | 22000 | 21900 | 585 |
| 220 | 20250219 | 145700 | 6920818300 | 21950 | 22000 | 22000 | 21950 | 438 |
| 221 | 20250219 | 145600 | 6911192400 | 22000 | 22000 | 22000 | 21950 | 459 |
| 222 | 20250219 | 145500 | 6901107650 | 22000 | 22000 | 22000 | 21950 | 579 |
| 223 | 20250219 | 145400 | 6888380550 | 22000 | 21950 | 22000 | 21950 | 281 |
| 224 | 20250219 | 145300 | 6882201450 | 22000 | 22050 | 22100 | 21900 | 3071 |
| 225 | 20250219 | 145200 | 6814673300 | 22050 | 22000 | 22100 | 21950 | 1367 |
| 226 | 20250219 | 145100 | 6784577500 | 22050 | 22050 | 22050 | 22000 | 342 |
| 227 | 20250219 | 145000 | 6777041050 | 22050 | 22050 | 22050 | 22000 | 433 |
| 228 | 20250219 | 144900 | 6767493800 | 21950 | 22000 | 22100 | 21950 | 939 |
| 229 | 20250219 | 144800 | 6746832050 | 22000 | 22000 | 22100 | 22000 | 470 |
| 230 | 20250219 | 144700 | 6736462900 | 22000 | 22050 | 22050 | 22000 | 469 |
| 231 | 20250219 | 144600 | 6726127550 | 22050 | 22000 | 22050 | 21950 | 745 |
| 232 | 20250219 | 144500 | 6709724350 | 22050 | 21950 | 22050 | 21950 | 405 |
| 233 | 20250219 | 144400 | 6700794750 | 22050 | 22050 | 22100 | 21900 | 1947 |
| 234 | 20250219 | 144300 | 6658017600 | 22100 | 22000 | 22100 | 22000 | 537 |
| 235 | 20250219 | 144200 | 6646177850 | 22000 | 22050 | 22100 | 22000 | 779 |
| 236 | 20250219 | 144100 | 6629001300 | 22100 | 22000 | 22100 | 21950 | 680 |
| 237 | 20250219 | 144000 | 6614006250 | 22100 | 22000 | 22100 | 22000 | 533 |
| 238 | 20250219 | 143900 | 6602246250 | 22000 | 22000 | 22100 | 22000 | 818 |
| 239 | 20250219 | 143800 | 6584214200 | 22050 | 22050 | 22100 | 22000 | 385 |
| 240 | 20250219 | 143700 | 6575718650 | 22100 | 22000 | 22100 | 21950 | 833 |
| 241 | 20250219 | 143600 | 6557344500 | 22050 | 22000 | 22050 | 22000 | 304 |
| 242 | 20250219 | 143500 | 6550641750 | 22050 | 22050 | 22050 | 22000 | 323 |
| 243 | 20250219 | 143400 | 6543520150 | 22050 | 21950 | 22050 | 21950 | 439 |
| 244 | 20250219 | 143300 | 6533840850 | 22050 | 21950 | 22050 | 21900 | 660 |
| 245 | 20250219 | 143200 | 6519329250 | 21950 | 22050 | 22100 | 21950 | 1406 |
| 246 | 20250219 | 143100 | 6488416650 | 22050 | 22100 | 22100 | 22000 | 812 |
| 247 | 20250219 | 143000 | 6470515200 | 22050 | 22100 | 22100 | 22050 | 754 |
| 248 | 20250219 | 142900 | 6453853450 | 22100 | 22100 | 22100 | 22050 | 762 |
| 249 | 20250219 | 142800 | 6437013800 | 22100 | 22100 | 22100 | 22050 | 959 |
| 250 | 20250219 | 142700 | 6415822550 | 22050 | 22050 | 22100 | 22000 | 994 |
| 251 | 20250219 | 142600 | 6393899850 | 22050 | 22100 | 22100 | 22000 | 751 |
| 252 | 20250219 | 142500 | 6377332750 | 22100 | 22100 | 22100 | 22050 | 1140 |
| 253 | 20250219 | 142400 | 6352161450 | 22100 | 22050 | 22100 | 22000 | 691 |
| 254 | 20250219 | 142300 | 6336915250 | 22050 | 22100 | 22100 | 22050 | 805 |
| 255 | 20250219 | 142200 | 6319143000 | 22100 | 22050 | 22100 | 22050 | 931 |
| 256 | 20250219 | 142100 | 6298582850 | 22050 | 22050 | 22100 | 22000 | 1097 |
| 257 | 20250219 | 142000 | 6274379650 | 22100 | 22050 | 22100 | 22000 | 829 |
| 258 | 20250219 | 141900 | 6256082550 | 22050 | 22050 | 22100 | 22000 | 724 |
| 259 | 20250219 | 141800 | 6240111900 | 22050 | 22000 | 22100 | 22000 | 1293 |
| 260 | 20250219 | 141700 | 6211604250 | 22050 | 22050 | 22050 | 22000 | 441 |
| 261 | 20250219 | 141600 | 6201882600 | 22050 | 22000 | 22050 | 22000 | 670 |
| 262 | 20250219 | 141500 | 6187121050 | 22050 | 22000 | 22050 | 22000 | 883 |
| 263 | 20250219 | 141400 | 6167674000 | 22050 | 22050 | 22050 | 22000 | 1117 |
| 264 | 20250219 | 141300 | 6143059800 | 22050 | 22050 | 22050 | 22000 | 751 |
| 265 | 20250219 | 141200 | 6126514000 | 22050 | 22050 | 22050 | 22000 | 345 |
| 266 | 20250219 | 141100 | 6118907500 | 22050 | 22050 | 22050 | 22000 | 353 |
| 267 | 20250219 | 141000 | 6111124350 | 22050 | 22050 | 22050 | 22000 | 528 |
| 268 | 20250219 | 140900 | 6099482750 | 22000 | 22000 | 22050 | 22000 | 412 |
| 269 | 20250219 | 140800 | 6090399350 | 22050 | 22000 | 22050 | 22000 | 460 |
| 270 | 20250219 | 140700 | 6080258500 | 22050 | 22050 | 22050 | 21950 | 355 |
| 271 | 20250219 | 140600 | 6072439100 | 22050 | 22050 | 22100 | 22000 | 1131 |
| 272 | 20250219 | 140500 | 6047531800 | 22050 | 22050 | 22050 | 22000 | 870 |
| 273 | 20250219 | 140400 | 6028354900 | 22050 | 22050 | 22100 | 22000 | 597 |
| 274 | 20250219 | 140300 | 6015178600 | 22050 | 22000 | 22050 | 22000 | 537 |
| 275 | 20250219 | 140200 | 6003341800 | 22050 | 22050 | 22050 | 22000 | 513 |
| 276 | 20250219 | 140100 | 5992040400 | 22050 | 22050 | 22100 | 22000 | 483 |
| 277 | 20250219 | 140000 | 5981389150 | 22050 | 22050 | 22100 | 22000 | 879 |
| 278 | 20250219 | 135900 | 5962026250 | 22050 | 22050 | 22050 | 22000 | 350 |
| 279 | 20250219 | 135800 | 5954308800 | 22050 | 22000 | 22100 | 22000 | 578 |
| 280 | 20250219 | 135700 | 5941567150 | 22100 | 22050 | 22100 | 22050 | 486 |
| 281 | 20250219 | 135600 | 5930847800 | 22050 | 22050 | 22100 | 22000 | 513 |
| 282 | 20250219 | 135500 | 5919537350 | 22100 | 22000 | 22100 | 22000 | 824 |
| 283 | 20250219 | 135400 | 5901379500 | 22050 | 22100 | 22100 | 22000 | 351 |
| 284 | 20250219 | 135300 | 5893641800 | 22100 | 22100 | 22100 | 22000 | 540 |
| 285 | 20250219 | 135200 | 5881731950 | 22100 | 22050 | 22100 | 22000 | 557 |
| 286 | 20250219 | 135100 | 5869449500 | 22050 | 22050 | 22050 | 22000 | 389 |
| 287 | 20250219 | 135000 | 5860872200 | 22000 | 22000 | 22050 | 22000 | 376 |
| 288 | 20250219 | 134900 | 5852581600 | 22050 | 22000 | 22050 | 22000 | 426 |
| 289 | 20250219 | 134800 | 5843192150 | 22050 | 22000 | 22050 | 21950 | 1263 |
| 290 | 20250219 | 134700 | 5815408500 | 22050 | 22050 | 22100 | 22000 | 317 |
| 291 | 20250219 | 134600 | 5808416700 | 22050 | 22000 | 22050 | 22000 | 525 |
| 292 | 20250219 | 134500 | 5796840900 | 22050 | 22050 | 22100 | 21950 | 1352 |
| 293 | 20250219 | 134400 | 5767121800 | 22050 | 22050 | 22100 | 22050 | 409 |
| 294 | 20250219 | 134300 | 5758092700 | 22100 | 22100 | 22100 | 22050 | 406 |
| 295 | 20250219 | 134200 | 5749124250 | 22100 | 22050 | 22100 | 22000 | 499 |
| 296 | 20250219 | 134100 | 5738110650 | 22050 | 22000 | 22050 | 22000 | 376 |
| 297 | 20250219 | 134000 | 5729820350 | 22000 | 22050 | 22050 | 22000 | 960 |
| 298 | 20250219 | 133900 | 5708675000 | 22050 | 22000 | 22050 | 22000 | 215 |
| 299 | 20250219 | 133800 | 5703939400 | 22000 | 22050 | 22050 | 21950 | 2875 |
| 300 | 20250219 | 133700 | 5640790200 | 22050 | 22050 | 22100 | 22000 | 1147 |
| 301 | 20250219 | 133600 | 5615500300 | 22000 | 22050 | 22100 | 22000 | 311 |
| 302 | 20250219 | 133500 | 5608638900 | 22050 | 22000 | 22050 | 22000 | 328 |
| 303 | 20250219 | 133400 | 5601407250 | 22050 | 22100 | 22100 | 22000 | 1191 |
| 304 | 20250219 | 133300 | 5575176750 | 22100 | 22050 | 22150 | 22050 | 500 |
| 305 | 20250219 | 133200 | 5564118800 | 22100 | 22150 | 22150 | 22000 | 668 |
| 306 | 20250219 | 133100 | 5549362000 | 22150 | 22100 | 22150 | 22050 | 934 |
| 307 | 20250219 | 133000 | 5528747250 | 22100 | 22150 | 22150 | 22050 | 569 |
| 308 | 20250219 | 132900 | 5516172000 | 22150 | 22100 | 22150 | 22050 | 410 |
| 309 | 20250219 | 132800 | 5507102450 | 22000 | 22100 | 22150 | 22000 | 1170 |
| 310 | 20250219 | 132700 | 5481277800 | 22100 | 22100 | 22100 | 22050 | 228 |
| 311 | 20250219 | 132600 | 5476240550 | 22100 | 22100 | 22150 | 22050 | 1062 |
| 312 | 20250219 | 132500 | 5452767350 | 22100 | 22100 | 22100 | 22050 | 501 |
| 313 | 20250219 | 132400 | 5441697800 | 22100 | 22100 | 22100 | 22050 | 704 |
| 314 | 20250219 | 132300 | 5426148500 | 22050 | 22100 | 22100 | 22050 | 417 |
| 315 | 20250219 | 132200 | 5416947800 | 22100 | 22100 | 22100 | 22050 | 297 |
| 316 | 20250219 | 132100 | 5410386650 | 22100 | 22050 | 22100 | 22050 | 523 |
| 317 | 20250219 | 132000 | 5398835850 | 22050 | 22100 | 22100 | 22000 | 433 |
| 318 | 20250219 | 131900 | 5389286150 | 22100 | 22100 | 22100 | 22050 | 428 |
| 319 | 20250219 | 131800 | 5379827850 | 22100 | 22100 | 22100 | 22050 | 219 |
| 320 | 20250219 | 131700 | 5374990550 | 22100 | 22100 | 22100 | 22000 | 459 |
| 321 | 20250219 | 131600 | 5364854250 | 22100 | 22000 | 22100 | 21950 | 841 |
| 322 | 20250219 | 131500 | 5346335500 | 22050 | 22050 | 22050 | 22000 | 373 |
| 323 | 20250219 | 131400 | 5338110950 | 22050 | 22050 | 22100 | 22000 | 383 |
| 324 | 20250219 | 131300 | 5329665050 | 22100 | 22000 | 22100 | 22000 | 434 |
| 325 | 20250219 | 131200 | 5320083500 | 22000 | 22050 | 22100 | 22000 | 316 |
| 326 | 20250219 | 131100 | 5313114850 | 22000 | 22050 | 22100 | 22000 | 406 |
| 327 | 20250219 | 131000 | 5304169650 | 22050 | 22050 | 22050 | 22000 | 443 |
| 328 | 20250219 | 130900 | 5294401750 | 22050 | 22050 | 22050 | 22000 | 366 |
| 329 | 20250219 | 130800 | 5286332950 | 22050 | 22050 | 22050 | 22000 | 399 |
| 330 | 20250219 | 130700 | 5277535100 | 22050 | 22000 | 22050 | 22000 | 500 |
| 331 | 20250219 | 130600 | 5266524000 | 22000 | 22000 | 22000 | 21950 | 507 |
| 332 | 20250219 | 130500 | 5255381400 | 22000 | 22000 | 22000 | 21950 | 415 |
| 333 | 20250219 | 130400 | 5246251900 | 22000 | 21950 | 22000 | 21950 | 568 |
| 334 | 20250219 | 130300 | 5233767400 | 21950 | 22050 | 22050 | 21950 | 274 |
| 335 | 20250219 | 130200 | 5227737250 | 22000 | 22050 | 22050 | 22000 | 506 |
| 336 | 20250219 | 130100 | 5216601800 | 22050 | 22050 | 22050 | 22000 | 761 |
| 337 | 20250219 | 130000 | 5199821900 | 22050 | 22050 | 22050 | 22050 | 220 |
| 338 | 20250219 | 125900 | 5194970900 | 22050 | 22050 | 22050 | 22050 | 226 |
| 339 | 20250219 | 125800 | 5189987600 | 22050 | 22050 | 22050 | 22050 | 255 |
| 340 | 20250219 | 125700 | 5184364850 | 22050 | 22000 | 22050 | 21950 | 253 |
| 341 | 20250219 | 125600 | 5178792850 | 22000 | 22000 | 22000 | 21950 | 601 |
| 342 | 20250219 | 125500 | 5165572400 | 22000 | 22000 | 22000 | 21950 | 268 |
| 343 | 20250219 | 125400 | 5159676450 | 22000 | 22000 | 22000 | 22000 | 163 |
| 344 | 20250219 | 125300 | 5156090450 | 22000 | 21950 | 22000 | 21950 | 873 |
| 345 | 20250219 | 125200 | 5136917350 | 22000 | 22000 | 22000 | 22000 | 294 |
| 346 | 20250219 | 125100 | 5130449350 | 22000 | 22000 | 22000 | 21950 | 176 |
| 347 | 20250219 | 125000 | 5126577850 | 22000 | 22000 | 22000 | 21950 | 434 |
| 348 | 20250219 | 124900 | 5117040850 | 22000 | 22000 | 22000 | 21950 | 328 |
| 349 | 20250219 | 124800 | 5109827200 | 22000 | 22050 | 22050 | 21950 | 2118 |
| 350 | 20250219 | 124700 | 5063271100 | 22050 | 22050 | 22100 | 22050 | 145 |
| 351 | 20250219 | 124600 | 5060072850 | 22050 | 22100 | 22100 | 22050 | 593 |
| 352 | 20250219 | 124500 | 5046976950 | 22100 | 22100 | 22100 | 22050 | 262 |
| 353 | 20250219 | 124400 | 5041187050 | 22100 | 22100 | 22100 | 22050 | 236 |
| 354 | 20250219 | 124300 | 5035971650 | 22100 | 22100 | 22100 | 22050 | 454 |
| 355 | 20250219 | 124200 | 5025948850 | 22100 | 22100 | 22100 | 22100 | 253 |
| 356 | 20250219 | 124100 | 5020357550 | 22100 | 22100 | 22100 | 22050 | 271 |
| 357 | 20250219 | 124000 | 5014369700 | 22100 | 22100 | 22100 | 22050 | 267 |
| 358 | 20250219 | 123900 | 5008469750 | 22100 | 22050 | 22100 | 22050 | 123 |
| 359 | 20250219 | 123800 | 5005751700 | 22100 | 22100 | 22100 | 22050 | 419 |
| 360 | 20250219 | 123700 | 4996493050 | 22100 | 22100 | 22100 | 22050 | 292 |
| 361 | 20250219 | 123600 | 4990041650 | 22050 | 22050 | 22100 | 22050 | 394 |
| 362 | 20250219 | 123500 | 4981349300 | 22050 | 22100 | 22100 | 22050 | 359 |
| 363 | 20250219 | 123400 | 4973423600 | 22100 | 22100 | 22100 | 22050 | 289 |
| 364 | 20250219 | 123300 | 4967036750 | 22100 | 22050 | 22100 | 22050 | 221 |
| 365 | 20250219 | 123200 | 4962153450 | 22100 | 22100 | 22150 | 22050 | 467 |
| 366 | 20250219 | 123100 | 4951832450 | 22100 | 22100 | 22100 | 22100 | 408 |
| 367 | 20250219 | 123000 | 4942815650 | 22100 | 22100 | 22100 | 22100 | 180 |
| 368 | 20250219 | 122900 | 4938837650 | 22100 | 22100 | 22100 | 22100 | 196 |
| 369 | 20250219 | 122800 | 4934506050 | 22100 | 22100 | 22100 | 22050 | 339 |
| 370 | 20250219 | 122700 | 4927014450 | 22100 | 22100 | 22100 | 22100 | 208 |
| 371 | 20250219 | 122600 | 4922417650 | 22100 | 22100 | 22100 | 22050 | 588 |
| 372 | 20250219 | 122500 | 4909425900 | 22100 | 22150 | 22150 | 22100 | 742 |
| 373 | 20250219 | 122400 | 4893011600 | 22150 | 22100 | 22150 | 22100 | 202 |
| 374 | 20250219 | 122300 | 4888537550 | 22100 | 22150 | 22150 | 22100 | 242 |
| 375 | 20250219 | 122200 | 4883179400 | 22150 | 22150 | 22150 | 22150 | 242 |
| 376 | 20250219 | 122100 | 4877819100 | 22150 | 22150 | 22150 | 22100 | 155 |
| 377 | 20250219 | 122000 | 4874386150 | 22050 | 22150 | 22150 | 22050 | 354 |
| 378 | 20250219 | 121900 | 4866558400 | 22100 | 22100 | 22100 | 22050 | 382 |
| 379 | 20250219 | 121800 | 4858122700 | 22100 | 22100 | 22100 | 22100 | 306 |
| 380 | 20250219 | 121700 | 4851360100 | 22150 | 22150 | 22150 | 22100 | 326 |
| 381 | 20250219 | 121600 | 4844141450 | 22150 | 22150 | 22150 | 22050 | 261 |
| 382 | 20250219 | 121500 | 4838375600 | 22150 | 22100 | 22150 | 22050 | 392 |
| 383 | 20250219 | 121400 | 4829709450 | 22100 | 22150 | 22150 | 22100 | 2173 |
| 384 | 20250219 | 121300 | 4781678900 | 22100 | 22150 | 22150 | 22100 | 267 |
| 385 | 20250219 | 121200 | 4775770700 | 22150 | 22100 | 22150 | 22050 | 1131 |
| 386 | 20250219 | 121100 | 4750771400 | 22100 | 22100 | 22100 | 22100 | 162 |
| 387 | 20250219 | 121000 | 4747191200 | 22100 | 22150 | 22150 | 22050 | 1671 |
| 388 | 20250219 | 120900 | 4710254600 | 22150 | 22150 | 22150 | 22100 | 281 |
| 389 | 20250219 | 120800 | 4704031400 | 22100 | 22150 | 22150 | 22100 | 247 |
| 390 | 20250219 | 120700 | 4698567900 | 22150 | 22150 | 22150 | 22050 | 708 |
| 391 | 20250219 | 120600 | 4682934200 | 22150 | 22100 | 22150 | 22100 | 335 |
| 392 | 20250219 | 120500 | 4675521350 | 22100 | 22150 | 22150 | 22100 | 416 |
| 393 | 20250219 | 120400 | 4666315950 | 22100 | 22150 | 22150 | 22100 | 145 |
| 394 | 20250219 | 120300 | 4663104800 | 22150 | 22100 | 22150 | 22100 | 711 |
| 395 | 20250219 | 120200 | 4647376450 | 22150 | 22150 | 22150 | 22150 | 170 |
| 396 | 20250219 | 120100 | 4643610950 | 22150 | 22150 | 22150 | 22100 | 369 |
| 397 | 20250219 | 120000 | 4635439750 | 22150 | 22100 | 22150 | 22100 | 417 |
| 398 | 20250219 | 115900 | 4626205100 | 22150 | 22150 | 22150 | 22100 | 193 |
| 399 | 20250219 | 115800 | 4621930200 | 22150 | 22150 | 22150 | 22100 | 332 |
| 400 | 20250219 | 115700 | 4614580650 | 22150 | 22150 | 22150 | 22100 | 358 |
| 401 | 20250219 | 115600 | 4606651550 | 22150 | 22150 | 22150 | 22100 | 433 |
| 402 | 20250219 | 115500 | 4597063650 | 22150 | 22100 | 22150 | 22100 | 116 |
| 403 | 20250219 | 115400 | 4594496450 | 22150 | 22150 | 22150 | 22100 | 583 |
| 404 | 20250219 | 115300 | 4581583050 | 22150 | 22150 | 22150 | 22100 | 326 |
| 405 | 20250219 | 115200 | 4574362250 | 22150 | 22150 | 22150 | 22100 | 389 |
| 406 | 20250219 | 115100 | 4565754750 | 22100 | 22150 | 22150 | 22100 | 472 |
| 407 | 20250219 | 115000 | 4555305100 | 22150 | 22100 | 22150 | 22100 | 835 |
| 408 | 20250219 | 114900 | 4536844400 | 22050 | 22100 | 22150 | 22050 | 793 |
| 409 | 20250219 | 114800 | 4519296900 | 22100 | 22150 | 22150 | 22100 | 653 |
| 410 | 20250219 | 114700 | 4504845600 | 22150 | 22150 | 22150 | 22050 | 1306 |
| 411 | 20250219 | 114600 | 4476031200 | 22100 | 22100 | 22200 | 22100 | 1132 |
| 412 | 20250219 | 114500 | 4450976950 | 22150 | 22150 | 22150 | 22100 | 491 |
| 413 | 20250219 | 114400 | 4440101500 | 22150 | 22150 | 22150 | 22100 | 92 |
| 414 | 20250219 | 114300 | 4438064300 | 22150 | 22150 | 22150 | 22050 | 918 |
| 415 | 20250219 | 114200 | 4417766950 | 22150 | 22150 | 22150 | 22100 | 385 |
| 416 | 20250219 | 114100 | 4409239400 | 22150 | 22150 | 22150 | 22100 | 292 |
| 417 | 20250219 | 114000 | 4402775000 | 22150 | 22100 | 22200 | 22100 | 463 |
| 418 | 20250219 | 113900 | 4392516500 | 22100 | 22150 | 22150 | 22100 | 922 |
| 419 | 20250219 | 113800 | 4372097500 | 22150 | 22150 | 22150 | 22100 | 475 |
| 420 | 20250219 | 113700 | 4361576450 | 22150 | 22150 | 22150 | 22100 | 220 |
| 421 | 20250219 | 113600 | 4356704000 | 22100 | 22150 | 22150 | 22100 | 654 |
| 422 | 20250219 | 113500 | 4342218650 | 22150 | 22200 | 22200 | 22100 | 254 |
| 423 | 20250219 | 113400 | 4336590050 | 22100 | 22150 | 22200 | 22100 | 5340 |
| 424 | 20250219 | 113300 | 4218196250 | 22150 | 22100 | 22150 | 22050 | 420 |
| 425 | 20250219 | 113200 | 4208906200 | 22100 | 22100 | 22150 | 22100 | 2205 |
| 426 | 20250219 | 113100 | 4160173050 | 22100 | 22050 | 22100 | 22050 | 379 |
| 427 | 20250219 | 113000 | 4151801250 | 22050 | 22100 | 22100 | 22050 | 341 |
| 428 | 20250219 | 112900 | 4144272000 | 22100 | 22050 | 22100 | 22050 | 257 |
| 429 | 20250219 | 112800 | 4138592550 | 22100 | 22100 | 22100 | 22050 | 1151 |
| 430 | 20250219 | 112700 | 4113185700 | 22050 | 22050 | 22100 | 22050 | 345 |
| 431 | 20250219 | 112600 | 4105565400 | 22050 | 22100 | 22100 | 22050 | 102 |
| 432 | 20250219 | 112500 | 4103311800 | 22100 | 22050 | 22100 | 22050 | 333 |
| 433 | 20250219 | 112400 | 4095955100 | 22050 | 22100 | 22100 | 22050 | 437 |
| 434 | 20250219 | 112300 | 4086297600 | 22100 | 22100 | 22100 | 22050 | 242 |
| 435 | 20250219 | 112200 | 4080950100 | 22100 | 22100 | 22100 | 22050 | 232 |
| 436 | 20250219 | 112100 | 4075823800 | 22050 | 22100 | 22100 | 22050 | 881 |
| 437 | 20250219 | 112000 | 4056357250 | 22050 | 22000 | 22100 | 22000 | 4192 |
| 438 | 20250219 | 111900 | 3963965300 | 22000 | 21950 | 22000 | 21950 | 213 |
| 439 | 20250219 | 111800 | 3959282900 | 21950 | 21950 | 22000 | 21950 | 977 |
| 440 | 20250219 | 111700 | 3937824100 | 22000 | 22000 | 22000 | 21950 | 363 |
| 441 | 20250219 | 111600 | 3929845650 | 22000 | 22000 | 22000 | 21950 | 481 |
| 442 | 20250219 | 111500 | 3919281250 | 21950 | 22000 | 22000 | 21950 | 796 |
| 443 | 20250219 | 111400 | 3901797550 | 22000 | 22000 | 22050 | 21950 | 602 |
| 444 | 20250219 | 111300 | 3888551750 | 22050 | 22050 | 22050 | 22000 | 323 |
| 445 | 20250219 | 111200 | 3881429700 | 22000 | 22050 | 22050 | 22000 | 228 |
| 446 | 20250219 | 111100 | 3876403650 | 22050 | 22050 | 22050 | 21950 | 589 |
| 447 | 20250219 | 111000 | 3863434000 | 22050 | 22000 | 22050 | 22000 | 606 |
| 448 | 20250219 | 110900 | 3850087750 | 22000 | 22050 | 22050 | 22000 | 385 |
| 449 | 20250219 | 110800 | 3841601550 | 22000 | 22050 | 22050 | 22000 | 148 |
| 450 | 20250219 | 110700 | 3838342050 | 22050 | 22000 | 22050 | 22000 | 2036 |
| 451 | 20250219 | 110600 | 3793538650 | 22000 | 22000 | 22050 | 22000 | 411 |
| 452 | 20250219 | 110500 | 3784481350 | 22000 | 22050 | 22050 | 22000 | 711 |
| 453 | 20250219 | 110400 | 3768805050 | 22050 | 22000 | 22050 | 22000 | 244 |
| 454 | 20250219 | 110300 | 3763426200 | 22000 | 22000 | 22050 | 22000 | 395 |
| 455 | 20250219 | 110200 | 3754719650 | 22000 | 22050 | 22050 | 22000 | 1306 |
| 456 | 20250219 | 110100 | 3725922950 | 22050 | 22000 | 22050 | 22000 | 228 |
| 457 | 20250219 | 110000 | 3720896250 | 22050 | 22000 | 22050 | 22000 | 495 |
| 458 | 20250219 | 105900 | 3709989350 | 22000 | 21950 | 22050 | 21950 | 359 |
| 459 | 20250219 | 105800 | 3702088450 | 22000 | 22000 | 22050 | 21950 | 179 |
| 460 | 20250219 | 105700 | 3698149150 | 22050 | 22050 | 22050 | 21950 | 732 |
| 461 | 20250219 | 105600 | 3682018750 | 22000 | 22000 | 22000 | 21950 | 1229 |
| 462 | 20250219 | 105500 | 3654980850 | 22000 | 21900 | 22000 | 21900 | 176 |
| 463 | 20250219 | 105400 | 3651111250 | 22000 | 21950 | 22000 | 21950 | 1705 |
| 464 | 20250219 | 105300 | 3613679050 | 22000 | 22000 | 22000 | 21950 | 515 |
| 465 | 20250219 | 105200 | 3602350350 | 22000 | 22000 | 22000 | 21950 | 557 |
| 466 | 20250219 | 105100 | 3590107450 | 22000 | 22000 | 22000 | 21950 | 893 |
| 467 | 20250219 | 105000 | 3570462050 | 21950 | 22000 | 22000 | 21950 | 812 |
| 468 | 20250219 | 104900 | 3552598800 | 22000 | 21950 | 22000 | 21950 | 762 |
| 469 | 20250219 | 104800 | 3535857600 | 21950 | 22000 | 22000 | 21950 | 589 |
| 470 | 20250219 | 104700 | 3522917600 | 22000 | 21900 | 22000 | 21900 | 1029 |
| 471 | 20250219 | 104600 | 3500329950 | 21900 | 21900 | 21950 | 21900 | 617 |
| 472 | 20250219 | 104500 | 3486807400 | 21950 | 21900 | 21950 | 21900 | 1020 |
| 473 | 20250219 | 104400 | 3464453850 | 21900 | 21950 | 21950 | 21900 | 140 |
| 474 | 20250219 | 104300 | 3461381950 | 21950 | 22050 | 22050 | 21900 | 1004 |
| 475 | 20250219 | 104200 | 3439313950 | 22050 | 22050 | 22050 | 22000 | 581 |
| 476 | 20250219 | 104100 | 3426503450 | 22000 | 22050 | 22050 | 22000 | 576 |
| 477 | 20250219 | 104000 | 3413803500 | 22050 | 22000 | 22050 | 22000 | 487 |
| 478 | 20250219 | 103900 | 3403083000 | 22050 | 22050 | 22050 | 22000 | 1859 |
| 479 | 20250219 | 103800 | 3362120250 | 22050 | 22050 | 22050 | 22000 | 1546 |
| 480 | 20250219 | 103700 | 3328031450 | 22050 | 22000 | 22050 | 21950 | 6051 |
| 481 | 20250219 | 103600 | 3194903700 | 21950 | 21950 | 22000 | 21950 | 208 |
| 482 | 20250219 | 103500 | 3190329500 | 22000 | 21950 | 22000 | 21950 | 759 |
| 483 | 20250219 | 103400 | 3173631850 | 22000 | 21950 | 22000 | 21950 | 1154 |
| 484 | 20250219 | 103300 | 3148295900 | 21950 | 21950 | 21950 | 21900 | 347 |
| 485 | 20250219 | 103200 | 3140679400 | 21950 | 21950 | 21950 | 21900 | 168 |
| 486 | 20250219 | 103100 | 3136992100 | 21950 | 21950 | 21950 | 21900 | 1674 |
| 487 | 20250219 | 103000 | 3100248050 | 21950 | 21900 | 21950 | 21850 | 3424 |
| 488 | 20250219 | 102900 | 3025260300 | 21850 | 21850 | 21900 | 21850 | 191 |
| 489 | 20250219 | 102800 | 3021079400 | 21900 | 21850 | 21900 | 21850 | 336 |
| 490 | 20250219 | 102700 | 3013721150 | 21850 | 21900 | 21900 | 21850 | 294 |
| 491 | 20250219 | 102600 | 3007284150 | 21850 | 21900 | 21900 | 21850 | 143 |
| 492 | 20250219 | 102500 | 3004152700 | 21850 | 21900 | 21900 | 21800 | 659 |
| 493 | 20250219 | 102400 | 2989749800 | 21850 | 21850 | 21900 | 21850 | 368 |
| 494 | 20250219 | 102300 | 2981693200 | 21900 | 21850 | 21900 | 21850 | 155 |
| 495 | 20250219 | 102200 | 2978298900 | 21900 | 21900 | 21900 | 21850 | 173 |
| 496 | 20250219 | 102100 | 2974513700 | 21900 | 21950 | 21950 | 21800 | 642 |
| 497 | 20250219 | 102000 | 2960453500 | 21950 | 21950 | 21950 | 21900 | 184 |
| 498 | 20250219 | 101900 | 2956415850 | 21950 | 21950 | 21950 | 21850 | 203 |
| 499 | 20250219 | 101800 | 2951969000 | 21900 | 21850 | 21950 | 21850 | 2637 |
| 500 | 20250219 | 101700 | 2894247650 | 21850 | 21850 | 21900 | 21800 | 427 |
| 501 | 20250219 | 101600 | 2884915100 | 21850 | 21800 | 21900 | 21800 | 3499 |
| 502 | 20250219 | 101500 | 2808454200 | 21800 | 21800 | 21850 | 21750 | 2028 |
| 503 | 20250219 | 101400 | 2764231500 | 21850 | 21900 | 21900 | 21850 | 297 |
| 504 | 20250219 | 101300 | 2757736050 | 21900 | 21850 | 21900 | 21850 | 341 |
| 505 | 20250219 | 101200 | 2750271900 | 21850 | 21850 | 21900 | 21850 | 422 |
| 506 | 20250219 | 101100 | 2741032450 | 21850 | 21850 | 21900 | 21850 | 126 |
| 507 | 20250219 | 101000 | 2738277400 | 21900 | 21850 | 21900 | 21850 | 317 |
| 508 | 20250219 | 100900 | 2731344250 | 21900 | 21900 | 21900 | 21850 | 341 |
| 509 | 20250219 | 100800 | 2723881450 | 21850 | 21850 | 21900 | 21850 | 514 |
| 510 | 20250219 | 100700 | 2712645350 | 21900 | 21850 | 21900 | 21800 | 1786 |
| 511 | 20250219 | 100600 | 2673633800 | 21850 | 21850 | 21900 | 21850 | 739 |
| 512 | 20250219 | 100500 | 2657476550 | 21850 | 21850 | 21900 | 21850 | 2424 |
| 513 | 20250219 | 100400 | 2604495700 | 21850 | 21750 | 21850 | 21750 | 982 |
| 514 | 20250219 | 100300 | 2583073350 | 21700 | 21800 | 21850 | 21700 | 3651 |
| 515 | 20250219 | 100200 | 2503622450 | 21800 | 21900 | 21900 | 21800 | 710 |
| 516 | 20250219 | 100100 | 2488100000 | 21900 | 21900 | 21950 | 21850 | 1130 |
| 517 | 20250219 | 100000 | 2463356250 | 21850 | 21900 | 21950 | 21850 | 1379 |
| 518 | 20250219 | 095900 | 2433144050 | 21900 | 21950 | 21950 | 21900 | 1093 |
| 519 | 20250219 | 095800 | 2409193200 | 21950 | 21950 | 22000 | 21950 | 1138 |
| 520 | 20250219 | 095700 | 2384208500 | 21950 | 21900 | 21950 | 21900 | 963 |
| 521 | 20250219 | 095600 | 2363076000 | 21900 | 21950 | 22000 | 21850 | 1392 |
| 522 | 20250219 | 095500 | 2332584800 | 22000 | 22000 | 22000 | 21900 | 725 |
| 523 | 20250219 | 095400 | 2316657100 | 22050 | 22000 | 22050 | 21950 | 5455 |
| 524 | 20250219 | 095300 | 2196597550 | 22000 | 21900 | 22000 | 21850 | 15478 |
| 525 | 20250219 | 095200 | 1856542700 | 21900 | 21800 | 21900 | 21750 | 2938 |
| 526 | 20250219 | 095100 | 1792398900 | 21750 | 21800 | 21800 | 21750 | 176 |
| 527 | 20250219 | 095000 | 1788562400 | 21800 | 21800 | 21800 | 21750 | 1628 |
| 528 | 20250219 | 094900 | 1753094400 | 21800 | 21750 | 21800 | 21700 | 800 |
| 529 | 20250219 | 094800 | 1735691350 | 21750 | 21700 | 21800 | 21700 | 483 |
| 530 | 20250219 | 094700 | 1725186150 | 21750 | 21800 | 21800 | 21750 | 310 |
| 531 | 20250219 | 094600 | 1718442500 | 21800 | 21750 | 21800 | 21700 | 2719 |
| 532 | 20250219 | 094500 | 1659311700 | 21750 | 21650 | 21750 | 21650 | 8630 |
| 533 | 20250219 | 094400 | 1471920400 | 21700 | 21700 | 21700 | 21650 | 1154 |
| 534 | 20250219 | 094300 | 1446923600 | 21650 | 21600 | 21650 | 21600 | 4266 |
| 535 | 20250219 | 094200 | 1354571700 | 21650 | 21600 | 21650 | 21600 | 223 |
| 536 | 20250219 | 094100 | 1349748500 | 21600 | 21600 | 21650 | 21550 | 4553 |
| 537 | 20250219 | 094000 | 1251386150 | 21600 | 21550 | 21600 | 21500 | 1571 |
| 538 | 20250219 | 093900 | 1217530300 | 21550 | 21600 | 21600 | 21550 | 627 |
| 539 | 20250219 | 093800 | 1204014400 | 21550 | 21550 | 21600 | 21550 | 243 |
| 540 | 20250219 | 093700 | 1198776800 | 21550 | 21600 | 21600 | 21550 | 1234 |
| 541 | 20250219 | 093600 | 1172179200 | 21600 | 21600 | 21600 | 21550 | 438 |
| 542 | 20250219 | 093500 | 1162718450 | 21600 | 21550 | 21600 | 21550 | 344 |
| 543 | 20250219 | 093400 | 1155296650 | 21550 | 21550 | 21600 | 21500 | 2645 |
| 544 | 20250219 | 093300 | 1098312950 | 21550 | 21550 | 21550 | 21500 | 338 |
| 545 | 20250219 | 093200 | 1091029550 | 21550 | 21500 | 21550 | 21500 | 176 |
| 546 | 20250219 | 093100 | 1087236850 | 21550 | 21500 | 21550 | 21500 | 139 |
| 547 | 20250219 | 093000 | 1084243100 | 21550 | 21550 | 21550 | 21500 | 609 |
| 548 | 20250219 | 092900 | 1071135150 | 21600 | 21500 | 21600 | 21500 | 879 |
| 549 | 20250219 | 092800 | 1052193500 | 21550 | 21500 | 21550 | 21500 | 355 |
| 550 | 20250219 | 092700 | 1044548950 | 21550 | 21550 | 21600 | 21500 | 773 |
| 551 | 20250219 | 092600 | 1027898750 | 21600 | 21550 | 21600 | 21500 | 2019 |
| 552 | 20250219 | 092500 | 984354600 | 21550 | 21500 | 21550 | 21500 | 328 |
| 553 | 20250219 | 092400 | 977287150 | 21500 | 21500 | 21500 | 21450 | 607 |
| 554 | 20250219 | 092300 | 964236700 | 21500 | 21450 | 21500 | 21450 | 1336 |
| 555 | 20250219 | 092200 | 935513050 | 21450 | 21450 | 21500 | 21400 | 1776 |
| 556 | 20250219 | 092100 | 897413500 | 21450 | 21500 | 21500 | 21450 | 108 |
| 557 | 20250219 | 092000 | 895093350 | 21500 | 21550 | 21550 | 21500 | 2589 |
| 558 | 20250219 | 091900 | 839424800 | 21550 | 21550 | 21550 | 21550 | 660 |
| 559 | 20250219 | 091800 | 825201800 | 21550 | 21600 | 21600 | 21550 | 612 |
| 560 | 20250219 | 091700 | 811982900 | 21600 | 21600 | 21600 | 21550 | 1716 |
| 561 | 20250219 | 091600 | 774993100 | 21600 | 21550 | 21600 | 21550 | 1590 |
| 562 | 20250219 | 091500 | 740705800 | 21500 | 21500 | 21500 | 21450 | 483 |
| 563 | 20250219 | 091400 | 730322500 | 21450 | 21500 | 21550 | 21450 | 395 |
| 564 | 20250219 | 091300 | 721835350 | 21500 | 21500 | 21550 | 21500 | 874 |
| 565 | 20250219 | 091200 | 703044250 | 21500 | 21550 | 21550 | 21500 | 1962 |
| 566 | 20250219 | 091100 | 660788050 | 21600 | 21550 | 21600 | 21400 | 3616 |
| 567 | 20250219 | 091000 | 582858200 | 21500 | 21500 | 21500 | 21400 | 6595 |
| 568 | 20250219 | 090900 | 441346350 | 21550 | 21550 | 21550 | 21450 | 1797 |
| 569 | 20250219 | 090800 | 402641850 | 21600 | 21500 | 21600 | 21500 | 1264 |
| 570 | 20250219 | 090700 | 375404850 | 21500 | 21450 | 21550 | 21400 | 7266 |
| 571 | 20250219 | 090600 | 219312550 | 21400 | 21300 | 21400 | 21300 | 1653 |
| 572 | 20250219 | 090500 | 184006750 | 21300 | 21350 | 21350 | 21300 | 249 |
| 573 | 20250219 | 090400 | 178695450 | 21350 | 21250 | 21350 | 21250 | 4345 |
| 574 | 20250219 | 090300 | 86044900 | 21200 | 21250 | 21250 | 21200 | 891 |
| 575 | 20250219 | 090200 | 67142650 | 21250 | 21200 | 21300 | 21100 | 1148 |
| 576 | 20250219 | 090100 | 42744250 | 21200 | 21100 | 21200 | 21100 | 1356 |
| 577 | 20250219 | 090000 | 14023350 | 21100 | 21050 | 21100 | 21050 | 666 |