33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250219 | 185500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 25099 |
| 3 | 20250219 | 185400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250219 | 185300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250219 | 185200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250219 | 185100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250219 | 185000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250219 | 184900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250219 | 184800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250219 | 184700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250219 | 184600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250219 | 184500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250219 | 184400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250219 | 184300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250219 | 184200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250219 | 184100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250219 | 184000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250219 | 183900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250219 | 183800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250219 | 183700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250219 | 183600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250219 | 183500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250219 | 183400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250219 | 183300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250219 | 183200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250219 | 183100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250219 | 183000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250219 | 182900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250219 | 182800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250219 | 182700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250219 | 182600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250219 | 182500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 25099 |
| 33 | 20250219 | 182400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250219 | 182300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250219 | 182200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250219 | 182100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250219 | 182000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250219 | 181900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250219 | 181800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250219 | 181700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250219 | 181600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250219 | 181500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250219 | 181400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250219 | 181300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250219 | 181200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250219 | 181100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250219 | 181000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250219 | 180900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250219 | 180800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250219 | 180700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250219 | 180600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250219 | 180500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250219 | 180400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250219 | 180300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250219 | 180200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250219 | 180100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250219 | 180000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250219 | 175900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250219 | 175800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250219 | 175700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250219 | 175600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250219 | 175500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 25099 |
| 63 | 20250219 | 175400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250219 | 175300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250219 | 175200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250219 | 175100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250219 | 175000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250219 | 174900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250219 | 174800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250219 | 174700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250219 | 174600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250219 | 174500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250219 | 174400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250219 | 174300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250219 | 174200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250219 | 174100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250219 | 174000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250219 | 173900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250219 | 173800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250219 | 173700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250219 | 173600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250219 | 173500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250219 | 173400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250219 | 173300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250219 | 173200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250219 | 173100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250219 | 173000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250219 | 172900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250219 | 172800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250219 | 172700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250219 | 172600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250219 | 172500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 25099 |
| 93 | 20250219 | 172400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250219 | 172300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250219 | 172200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250219 | 172100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250219 | 172000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250219 | 171900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250219 | 171800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250219 | 171700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250219 | 171600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250219 | 171500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250219 | 171400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250219 | 171300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250219 | 171200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250219 | 171100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250219 | 171000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250219 | 170900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250219 | 170800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250219 | 170700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250219 | 170600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250219 | 170500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250219 | 170400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250219 | 170300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250219 | 170200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250219 | 170100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250219 | 170000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250219 | 165900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250219 | 165800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250219 | 165700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250219 | 165600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250219 | 165500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 25099 |
| 123 | 20250219 | 165400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250219 | 165300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250219 | 165200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250219 | 165100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250219 | 165000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250219 | 164900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250219 | 164800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250219 | 164700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250219 | 164600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250219 | 164500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250219 | 164400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250219 | 164300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250219 | 164200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250219 | 164100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250219 | 164000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250219 | 163900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250219 | 163800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250219 | 163700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250219 | 163600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250219 | 163500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250219 | 163400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250219 | 163300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250219 | 163200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250219 | 163100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250219 | 163000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250219 | 162900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250219 | 162800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250219 | 162700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250219 | 162600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250219 | 162500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 25099 |
| 153 | 20250219 | 162400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250219 | 162300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250219 | 162200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250219 | 162100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250219 | 162000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250219 | 161900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250219 | 161800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250219 | 161700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250219 | 161600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250219 | 161500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250219 | 161400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250219 | 161300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250219 | 161200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250219 | 161100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250219 | 161000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250219 | 160900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250219 | 160800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250219 | 160700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250219 | 160600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250219 | 160500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250219 | 160400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250219 | 160300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250219 | 160200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250219 | 160100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250219 | 160000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250219 | 155900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250219 | 155800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250219 | 155700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250219 | 155600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250219 | 155500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 25099 |
| 183 | 20250219 | 155400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250219 | 155300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250219 | 155200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250219 | 155100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250219 | 155000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250219 | 154900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250219 | 154800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250219 | 154700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250219 | 154600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250219 | 154500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250219 | 154400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250219 | 154300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250219 | 154200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250219 | 154100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250219 | 154000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250219 | 153900 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250219 | 153800 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250219 | 153700 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250219 | 153600 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250219 | 153500 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250219 | 153400 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250219 | 153300 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250219 | 153200 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250219 | 153100 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250219 | 153000 | 35288107450 | 21900 | 21900 | 21900 | 21900 | 25099 |
| 208 | 20250219 | 152900 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250219 | 152800 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250219 | 152700 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250219 | 152600 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250219 | 152500 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 213 | 20250219 | 152400 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250219 | 152300 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250219 | 152200 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20250219 | 152100 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20250219 | 152000 | 34738439350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20250219 | 151900 | 34738439350 | 21900 | 21950 | 21950 | 21900 | 2457 |
| 219 | 20250219 | 151800 | 34684590450 | 21950 | 21950 | 21950 | 21850 | 9523 |
| 220 | 20250219 | 151700 | 34476027150 | 21950 | 21950 | 22000 | 21900 | 14280 |
| 221 | 20250219 | 151600 | 34163075700 | 21950 | 21950 | 22000 | 21950 | 4956 |
| 222 | 20250219 | 151500 | 34054249350 | 21950 | 22000 | 22000 | 21950 | 3313 |
| 223 | 20250219 | 151400 | 33981483000 | 21950 | 21950 | 22000 | 21950 | 2106 |
| 224 | 20250219 | 151300 | 33935234750 | 21950 | 21900 | 21950 | 21900 | 6792 |
| 225 | 20250219 | 151200 | 33786214400 | 21900 | 21900 | 21950 | 21900 | 2391 |
| 226 | 20250219 | 151100 | 33733813300 | 21900 | 21950 | 22000 | 21900 | 3787 |
| 227 | 20250219 | 151000 | 33650723300 | 21950 | 21950 | 22000 | 21950 | 3708 |
| 228 | 20250219 | 150900 | 33569286150 | 22000 | 21950 | 22000 | 21950 | 3886 |
| 229 | 20250219 | 150800 | 33483955900 | 21950 | 22000 | 22000 | 21950 | 888 |
| 230 | 20250219 | 150700 | 33464437600 | 21950 | 21950 | 22000 | 21950 | 985 |
| 231 | 20250219 | 150600 | 33442800500 | 21950 | 21950 | 22000 | 21950 | 1061 |
| 232 | 20250219 | 150500 | 33419502200 | 21950 | 22000 | 22000 | 21950 | 2067 |
| 233 | 20250219 | 150400 | 33374091600 | 21950 | 21950 | 22000 | 21900 | 3573 |
| 234 | 20250219 | 150300 | 33295682150 | 21950 | 22000 | 22000 | 21950 | 3107 |
| 235 | 20250219 | 150200 | 33227464100 | 21950 | 21900 | 22000 | 21900 | 5448 |
| 236 | 20250219 | 150100 | 33107739000 | 21950 | 21900 | 21950 | 21900 | 3702 |
| 237 | 20250219 | 150000 | 33026485250 | 21900 | 21950 | 21950 | 21900 | 2463 |
| 238 | 20250219 | 145900 | 32972439850 | 21950 | 21950 | 21950 | 21900 | 2434 |
| 239 | 20250219 | 145800 | 32919037700 | 21900 | 21950 | 21950 | 21900 | 1336 |
| 240 | 20250219 | 145700 | 32889752200 | 21950 | 21950 | 21950 | 21900 | 1361 |
| 241 | 20250219 | 145600 | 32859888250 | 21900 | 21950 | 21950 | 21900 | 2217 |
| 242 | 20250219 | 145500 | 32811234350 | 21950 | 21900 | 21950 | 21900 | 1325 |
| 243 | 20250219 | 145400 | 32782175300 | 21900 | 21950 | 21950 | 21900 | 1360 |
| 244 | 20250219 | 145300 | 32752344000 | 21900 | 21900 | 21950 | 21900 | 4988 |
| 245 | 20250219 | 145200 | 32642865300 | 21950 | 21950 | 21950 | 21900 | 671 |
| 246 | 20250219 | 145100 | 32628141400 | 21950 | 21950 | 21950 | 21900 | 2090 |
| 247 | 20250219 | 145000 | 32582327300 | 21900 | 21950 | 21950 | 21900 | 1073 |
| 248 | 20250219 | 144900 | 32558800950 | 21900 | 21900 | 21950 | 21900 | 2888 |
| 249 | 20250219 | 144800 | 32495537000 | 21900 | 21900 | 21950 | 21900 | 5888 |
| 250 | 20250219 | 144700 | 32366556550 | 21900 | 21900 | 21950 | 21900 | 477 |
| 251 | 20250219 | 144600 | 32356097400 | 21900 | 21950 | 21950 | 21900 | 1032 |
| 252 | 20250219 | 144500 | 32333462000 | 21900 | 21950 | 21950 | 21900 | 10891 |
| 253 | 20250219 | 144400 | 32094921950 | 21950 | 21950 | 22000 | 21900 | 2402 |
| 254 | 20250219 | 144300 | 32042194600 | 22000 | 22000 | 22000 | 21900 | 5694 |
| 255 | 20250219 | 144200 | 31917142850 | 22000 | 22000 | 22000 | 21950 | 4826 |
| 256 | 20250219 | 144100 | 31811131350 | 21950 | 21950 | 22000 | 21950 | 1593 |
| 257 | 20250219 | 144000 | 31776146200 | 21950 | 21950 | 22000 | 21950 | 2264 |
| 258 | 20250219 | 143900 | 31726423150 | 21950 | 21950 | 22000 | 21950 | 913 |
| 259 | 20250219 | 143800 | 31706359950 | 22000 | 22000 | 22000 | 21950 | 1513 |
| 260 | 20250219 | 143700 | 31673106750 | 22000 | 21950 | 22000 | 21950 | 636 |
| 261 | 20250219 | 143600 | 31659119800 | 21950 | 21950 | 22000 | 21950 | 1574 |
| 262 | 20250219 | 143500 | 31624548050 | 22000 | 22000 | 22000 | 21950 | 1665 |
| 263 | 20250219 | 143400 | 31587935850 | 22000 | 21950 | 22000 | 21950 | 603 |
| 264 | 20250219 | 143300 | 31574680000 | 22000 | 21950 | 22000 | 21950 | 785 |
| 265 | 20250219 | 143200 | 31557432500 | 21950 | 21950 | 22000 | 21950 | 825 |
| 266 | 20250219 | 143100 | 31539298450 | 21950 | 21950 | 22000 | 21950 | 433 |
| 267 | 20250219 | 143000 | 31529777550 | 21950 | 21950 | 22000 | 21950 | 840 |
| 268 | 20250219 | 142900 | 31511306700 | 22000 | 21950 | 22000 | 21900 | 2598 |
| 269 | 20250219 | 142800 | 31454272150 | 21950 | 21950 | 22000 | 21950 | 1139 |
| 270 | 20250219 | 142700 | 31429250400 | 22000 | 22000 | 22000 | 21950 | 775 |
| 271 | 20250219 | 142600 | 31412222300 | 22000 | 22000 | 22000 | 21950 | 5489 |
| 272 | 20250219 | 142500 | 31291703100 | 21950 | 21950 | 22000 | 21950 | 839 |
| 273 | 20250219 | 142400 | 31273276200 | 22000 | 22000 | 22000 | 21950 | 1157 |
| 274 | 20250219 | 142300 | 31247839150 | 22000 | 22000 | 22000 | 21950 | 932 |
| 275 | 20250219 | 142200 | 31227351350 | 22000 | 21950 | 22000 | 21950 | 11005 |
| 276 | 20250219 | 142100 | 30985248900 | 21950 | 21950 | 22000 | 21950 | 1333 |
| 277 | 20250219 | 142000 | 30955960550 | 21950 | 21950 | 22000 | 21950 | 1055 |
| 278 | 20250219 | 141900 | 30932762400 | 21950 | 21950 | 22000 | 21950 | 1233 |
| 279 | 20250219 | 141800 | 30905677700 | 22000 | 21950 | 22000 | 21950 | 700 |
| 280 | 20250219 | 141700 | 30890289450 | 22000 | 21950 | 22000 | 21950 | 4004 |
| 281 | 20250219 | 141600 | 30802380300 | 21950 | 21950 | 22000 | 21950 | 3192 |
| 282 | 20250219 | 141500 | 30732226700 | 22000 | 21950 | 22000 | 21950 | 3991 |
| 283 | 20250219 | 141400 | 30644429250 | 21950 | 22000 | 22050 | 21950 | 3021 |
| 284 | 20250219 | 141300 | 30577964150 | 22000 | 22050 | 22050 | 22000 | 12899 |
| 285 | 20250219 | 141200 | 30294145300 | 22050 | 22000 | 22050 | 22000 | 2664 |
| 286 | 20250219 | 141100 | 30235489400 | 22000 | 22000 | 22050 | 21950 | 2194 |
| 287 | 20250219 | 141000 | 30187212150 | 22000 | 22000 | 22050 | 21950 | 2203 |
| 288 | 20250219 | 140900 | 30138775750 | 22000 | 22000 | 22050 | 21950 | 2011 |
| 289 | 20250219 | 140800 | 30094535800 | 22000 | 21950 | 22000 | 21950 | 3335 |
| 290 | 20250219 | 140700 | 30021196350 | 22000 | 22000 | 22050 | 21950 | 3571 |
| 291 | 20250219 | 140600 | 29942624100 | 22050 | 22050 | 22050 | 22000 | 1599 |
| 292 | 20250219 | 140500 | 29907418750 | 22000 | 22000 | 22050 | 22000 | 498 |
| 293 | 20250219 | 140400 | 29896449150 | 22050 | 22050 | 22050 | 22000 | 1225 |
| 294 | 20250219 | 140300 | 29869460850 | 22050 | 22050 | 22050 | 22000 | 1851 |
| 295 | 20250219 | 140200 | 29828655900 | 22050 | 22050 | 22050 | 22000 | 5574 |
| 296 | 20250219 | 140100 | 29705948200 | 22000 | 22050 | 22050 | 22000 | 1124 |
| 297 | 20250219 | 140000 | 29681217250 | 22050 | 22000 | 22050 | 21950 | 12034 |
| 298 | 20250219 | 135900 | 29416459900 | 22000 | 22000 | 22000 | 21950 | 1136 |
| 299 | 20250219 | 135800 | 29391474650 | 22000 | 21950 | 22000 | 21950 | 1744 |
| 300 | 20250219 | 135700 | 29353167500 | 22000 | 22000 | 22000 | 21950 | 1487 |
| 301 | 20250219 | 135600 | 29320493300 | 22000 | 22000 | 22000 | 21950 | 614 |
| 302 | 20250219 | 135500 | 29307002800 | 21950 | 21950 | 22000 | 21900 | 3040 |
| 303 | 20250219 | 135400 | 29240261950 | 21950 | 21950 | 21950 | 21900 | 1528 |
| 304 | 20250219 | 135300 | 29206753800 | 21950 | 21950 | 21950 | 21900 | 2185 |
| 305 | 20250219 | 135200 | 29158833750 | 21950 | 21950 | 21950 | 21850 | 635 |
| 306 | 20250219 | 135100 | 29144917150 | 21900 | 21950 | 21950 | 21850 | 1594 |
| 307 | 20250219 | 135000 | 29109980300 | 21900 | 21900 | 21950 | 21850 | 1021 |
| 308 | 20250219 | 134900 | 29087613300 | 21900 | 21950 | 21950 | 21900 | 2328 |
| 309 | 20250219 | 134800 | 29036537600 | 21900 | 21950 | 21950 | 21900 | 1113 |
| 310 | 20250219 | 134700 | 29012147700 | 21950 | 21950 | 21950 | 21900 | 1446 |
| 311 | 20250219 | 134600 | 28980452550 | 21900 | 21950 | 21950 | 21900 | 1232 |
| 312 | 20250219 | 134500 | 28953445650 | 21950 | 22000 | 22000 | 21900 | 2600 |
| 313 | 20250219 | 134400 | 28896462100 | 21950 | 22000 | 22000 | 21900 | 2319 |
| 314 | 20250219 | 134300 | 28845616850 | 22000 | 22000 | 22000 | 21900 | 1192 |
| 315 | 20250219 | 134200 | 28819469200 | 21900 | 22000 | 22000 | 21900 | 4459 |
| 316 | 20250219 | 134100 | 28721564050 | 21950 | 21950 | 22000 | 21900 | 5253 |
| 317 | 20250219 | 134000 | 28606168900 | 21900 | 21900 | 21950 | 21850 | 13305 |
| 318 | 20250219 | 133900 | 28314317900 | 21900 | 21900 | 21900 | 21850 | 1138 |
| 319 | 20250219 | 133800 | 28289423000 | 21900 | 21900 | 21900 | 21850 | 1834 |
| 320 | 20250219 | 133700 | 28249327750 | 21900 | 21900 | 21900 | 21850 | 1305 |
| 321 | 20250219 | 133600 | 28220788450 | 21900 | 21900 | 21950 | 21850 | 3464 |
| 322 | 20250219 | 133500 | 28144948000 | 21900 | 21900 | 21900 | 21850 | 4952 |
| 323 | 20250219 | 133400 | 28036534700 | 21900 | 21900 | 21900 | 21850 | 1720 |
| 324 | 20250219 | 133300 | 27998929900 | 21900 | 21900 | 21900 | 21850 | 1484 |
| 325 | 20250219 | 133200 | 27966464300 | 21900 | 21900 | 21900 | 21850 | 912 |
| 326 | 20250219 | 133100 | 27946512500 | 21900 | 21950 | 21950 | 21850 | 5042 |
| 327 | 20250219 | 133000 | 27836098550 | 21950 | 21900 | 21950 | 21850 | 4289 |
| 328 | 20250219 | 132900 | 27742167500 | 21900 | 21900 | 21900 | 21850 | 1403 |
| 329 | 20250219 | 132800 | 27711473450 | 21900 | 21900 | 21900 | 21850 | 2419 |
| 330 | 20250219 | 132700 | 27658539050 | 21900 | 21850 | 21900 | 21850 | 3639 |
| 331 | 20250219 | 132600 | 27578894900 | 21900 | 21900 | 21900 | 21850 | 831 |
| 332 | 20250219 | 132500 | 27560728200 | 21900 | 21900 | 21900 | 21850 | 738 |
| 333 | 20250219 | 132400 | 27544573950 | 21900 | 21900 | 21900 | 21850 | 1261 |
| 334 | 20250219 | 132300 | 27516964900 | 21900 | 21900 | 21900 | 21850 | 646 |
| 335 | 20250219 | 132200 | 27502823000 | 21900 | 21850 | 21900 | 21850 | 1774 |
| 336 | 20250219 | 132100 | 27463990900 | 21850 | 21850 | 21900 | 21850 | 1314 |
| 337 | 20250219 | 132000 | 27435260200 | 21900 | 21850 | 21900 | 21850 | 841 |
| 338 | 20250219 | 131900 | 27416866900 | 21900 | 21800 | 21900 | 21800 | 5315 |
| 339 | 20250219 | 131800 | 27300754950 | 21800 | 21850 | 21850 | 21800 | 2552 |
| 340 | 20250219 | 131700 | 27245013550 | 21850 | 21850 | 21850 | 21800 | 2555 |
| 341 | 20250219 | 131600 | 27189194650 | 21800 | 21850 | 21850 | 21800 | 1048 |
| 342 | 20250219 | 131500 | 27166327050 | 21850 | 21850 | 21850 | 21800 | 723 |
| 343 | 20250219 | 131400 | 27150534050 | 21850 | 21850 | 21850 | 21800 | 863 |
| 344 | 20250219 | 131300 | 27131700050 | 21800 | 21850 | 21850 | 21800 | 716 |
| 345 | 20250219 | 131200 | 27116069200 | 21800 | 21850 | 21850 | 21800 | 796 |
| 346 | 20250219 | 131100 | 27098691850 | 21800 | 21850 | 21850 | 21800 | 1106 |
| 347 | 20250219 | 131000 | 27074532900 | 21850 | 21850 | 21850 | 21800 | 969 |
| 348 | 20250219 | 130900 | 27053369000 | 21850 | 21850 | 21850 | 21800 | 1869 |
| 349 | 20250219 | 130800 | 27012592600 | 21850 | 21800 | 21850 | 21800 | 1936 |
| 350 | 20250219 | 130700 | 26970369000 | 21800 | 21850 | 21850 | 21800 | 6875 |
| 351 | 20250219 | 130600 | 26820439500 | 21800 | 21850 | 21900 | 21800 | 13500 |
| 352 | 20250219 | 130500 | 26526041700 | 21900 | 21850 | 21900 | 21850 | 3732 |
| 353 | 20250219 | 130400 | 26444477450 | 21900 | 21850 | 21900 | 21850 | 595 |
| 354 | 20250219 | 130300 | 26431469400 | 21900 | 21900 | 21900 | 21850 | 285 |
| 355 | 20250219 | 130200 | 26425239950 | 21900 | 21850 | 21900 | 21850 | 2658 |
| 356 | 20250219 | 130100 | 26367148650 | 21850 | 21900 | 21900 | 21850 | 5145 |
| 357 | 20250219 | 130000 | 26254535300 | 21900 | 21850 | 21900 | 21850 | 1499 |
| 358 | 20250219 | 125900 | 26221719950 | 21900 | 21850 | 21900 | 21850 | 519 |
| 359 | 20250219 | 125800 | 26210370300 | 21900 | 21850 | 21900 | 21850 | 1686 |
| 360 | 20250219 | 125700 | 26173520650 | 21850 | 21850 | 21900 | 21800 | 5304 |
| 361 | 20250219 | 125600 | 26057625600 | 21800 | 21850 | 21850 | 21800 | 991 |
| 362 | 20250219 | 125500 | 26035979650 | 21850 | 21850 | 21850 | 21800 | 3182 |
| 363 | 20250219 | 125400 | 25966503150 | 21850 | 21850 | 21850 | 21800 | 7177 |
| 364 | 20250219 | 125300 | 25809747000 | 21850 | 21850 | 21850 | 21800 | 1025 |
| 365 | 20250219 | 125200 | 25787359100 | 21850 | 21850 | 21850 | 21800 | 1192 |
| 366 | 20250219 | 125100 | 25761346100 | 21800 | 21850 | 21850 | 21800 | 954 |
| 367 | 20250219 | 125000 | 25740517300 | 21800 | 21850 | 21850 | 21800 | 5576 |
| 368 | 20250219 | 124900 | 25618947600 | 21800 | 21800 | 21850 | 21800 | 18007 |
| 369 | 20250219 | 124800 | 25226368900 | 21800 | 21900 | 21900 | 21800 | 5964 |
| 370 | 20250219 | 124700 | 25096071150 | 21900 | 21800 | 21900 | 21800 | 10355 |
| 371 | 20250219 | 124600 | 24869968000 | 21850 | 21850 | 21850 | 21800 | 1609 |
| 372 | 20250219 | 124500 | 24834841200 | 21850 | 21800 | 21850 | 21800 | 3230 |
| 373 | 20250219 | 124400 | 24764374850 | 21850 | 21850 | 21850 | 21800 | 2004 |
| 374 | 20250219 | 124300 | 24720612500 | 21850 | 21800 | 21850 | 21800 | 6291 |
| 375 | 20250219 | 124200 | 24583228000 | 21800 | 21850 | 21900 | 21800 | 19580 |
| 376 | 20250219 | 124100 | 24155420850 | 21850 | 21900 | 21900 | 21850 | 828 |
| 377 | 20250219 | 124000 | 24137314300 | 21900 | 21900 | 21900 | 21850 | 4395 |
| 378 | 20250219 | 123900 | 24041108850 | 21900 | 21900 | 21900 | 21850 | 1646 |
| 379 | 20250219 | 123800 | 24005096000 | 21850 | 21900 | 21900 | 21850 | 911 |
| 380 | 20250219 | 123700 | 23985156550 | 21900 | 21900 | 21900 | 21850 | 8641 |
| 381 | 20250219 | 123600 | 23796237550 | 21900 | 21900 | 21900 | 21850 | 1287 |
| 382 | 20250219 | 123500 | 23768057800 | 21900 | 21850 | 21900 | 21800 | 2782 |
| 383 | 20250219 | 123400 | 23707220700 | 21850 | 21850 | 21900 | 21850 | 3836 |
| 384 | 20250219 | 123300 | 23623393800 | 21850 | 21850 | 21900 | 21800 | 1674 |
| 385 | 20250219 | 123200 | 23586816800 | 21850 | 21800 | 21900 | 21800 | 7332 |
| 386 | 20250219 | 123100 | 23426614450 | 21850 | 21850 | 21900 | 21800 | 9347 |
| 387 | 20250219 | 123000 | 23222402300 | 21850 | 21950 | 21950 | 21800 | 12441 |
| 388 | 20250219 | 122900 | 22950563350 | 21850 | 21900 | 21900 | 21850 | 2400 |
| 389 | 20250219 | 122800 | 22898012750 | 21850 | 21900 | 21900 | 21850 | 1340 |
| 390 | 20250219 | 122700 | 22868672350 | 21850 | 21850 | 21900 | 21850 | 1184 |
| 391 | 20250219 | 122600 | 22842785600 | 21850 | 21850 | 21900 | 21850 | 1126 |
| 392 | 20250219 | 122500 | 22818158950 | 21850 | 21850 | 21900 | 21850 | 1237 |
| 393 | 20250219 | 122400 | 22791082300 | 21850 | 21850 | 21900 | 21850 | 4740 |
| 394 | 20250219 | 122300 | 22687281450 | 21900 | 21850 | 21900 | 21800 | 4830 |
| 395 | 20250219 | 122200 | 22581741950 | 21850 | 21850 | 21850 | 21800 | 1499 |
| 396 | 20250219 | 122100 | 22549014300 | 21800 | 21900 | 21900 | 21800 | 35248 |
| 397 | 20250219 | 122000 | 21778908500 | 21900 | 21900 | 21900 | 21850 | 718 |
| 398 | 20250219 | 121900 | 21763192150 | 21900 | 21900 | 21900 | 21850 | 2151 |
| 399 | 20250219 | 121800 | 21716145900 | 21850 | 21950 | 21950 | 21850 | 19283 |
| 400 | 20250219 | 121700 | 21293928200 | 21950 | 21950 | 22000 | 21900 | 1662 |
| 401 | 20250219 | 121600 | 21257501500 | 21950 | 21950 | 22000 | 21950 | 648 |
| 402 | 20250219 | 121500 | 21243270250 | 21950 | 21950 | 22000 | 21950 | 1609 |
| 403 | 20250219 | 121400 | 21207942400 | 21950 | 22000 | 22000 | 21950 | 884 |
| 404 | 20250219 | 121300 | 21188519750 | 22000 | 21950 | 22000 | 21900 | 1067 |
| 405 | 20250219 | 121200 | 21165099650 | 21950 | 21950 | 22000 | 21950 | 407 |
| 406 | 20250219 | 121100 | 21156151850 | 22000 | 22000 | 22000 | 21950 | 293 |
| 407 | 20250219 | 121000 | 21149716350 | 21950 | 21950 | 22000 | 21950 | 1443 |
| 408 | 20250219 | 120900 | 21118030300 | 21950 | 21950 | 22000 | 21950 | 656 |
| 409 | 20250219 | 120800 | 21103616600 | 21950 | 22000 | 22000 | 21950 | 486 |
| 410 | 20250219 | 120700 | 21092938250 | 21950 | 21950 | 22000 | 21950 | 1098 |
| 411 | 20250219 | 120600 | 21068828950 | 21950 | 21950 | 22000 | 21950 | 910 |
| 412 | 20250219 | 120500 | 21048844900 | 22000 | 21950 | 22000 | 21950 | 489 |
| 413 | 20250219 | 120400 | 21038098550 | 22000 | 21950 | 22000 | 21950 | 630 |
| 414 | 20250219 | 120300 | 21024253850 | 21950 | 21950 | 22000 | 21950 | 907 |
| 415 | 20250219 | 120200 | 21004329250 | 21950 | 21950 | 22000 | 21950 | 1112 |
| 416 | 20250219 | 120100 | 20979916650 | 21950 | 21950 | 22000 | 21950 | 2465 |
| 417 | 20250219 | 120000 | 20925789700 | 21950 | 22000 | 22000 | 21900 | 4758 |
| 418 | 20250219 | 115900 | 20821325250 | 22000 | 21950 | 22000 | 21950 | 764 |
| 419 | 20250219 | 115800 | 20804536700 | 21950 | 22000 | 22000 | 21950 | 907 |
| 420 | 20250219 | 115700 | 20784597800 | 22000 | 21950 | 22000 | 21950 | 1158 |
| 421 | 20250219 | 115600 | 20759139900 | 22000 | 21950 | 22000 | 21950 | 548 |
| 422 | 20250219 | 115500 | 20747101100 | 21950 | 21950 | 22000 | 21950 | 1490 |
| 423 | 20250219 | 115400 | 20714368200 | 22000 | 21950 | 22000 | 21950 | 1684 |
| 424 | 20250219 | 115300 | 20677342350 | 21950 | 21950 | 21950 | 21900 | 3516 |
| 425 | 20250219 | 115200 | 20600191200 | 21950 | 21900 | 21950 | 21900 | 2430 |
| 426 | 20250219 | 115100 | 20546930200 | 21900 | 21950 | 21950 | 21900 | 1922 |
| 427 | 20250219 | 115000 | 20504795350 | 21950 | 22000 | 22000 | 21900 | 7858 |
| 428 | 20250219 | 114900 | 20332285350 | 21950 | 22000 | 22000 | 21950 | 427 |
| 429 | 20250219 | 114800 | 20322902150 | 22000 | 21950 | 22000 | 21950 | 2102 |
| 430 | 20250219 | 114700 | 20276717600 | 22000 | 22000 | 22000 | 21950 | 882 |
| 431 | 20250219 | 114600 | 20257318500 | 21950 | 22000 | 22000 | 21950 | 1616 |
| 432 | 20250219 | 114500 | 20221783250 | 22000 | 21950 | 22000 | 21950 | 1979 |
| 433 | 20250219 | 114400 | 20178256750 | 21950 | 22000 | 22000 | 21950 | 5267 |
| 434 | 20250219 | 114300 | 20062399650 | 22000 | 22000 | 22000 | 21950 | 1520 |
| 435 | 20250219 | 114200 | 20028973500 | 22000 | 22000 | 22000 | 21950 | 915 |
| 436 | 20250219 | 114100 | 20008877600 | 22000 | 22000 | 22000 | 21950 | 1538 |
| 437 | 20250219 | 114000 | 19975081450 | 21950 | 21950 | 22000 | 21950 | 2355 |
| 438 | 20250219 | 113900 | 19923357750 | 21950 | 21950 | 22000 | 21950 | 983 |
| 439 | 20250219 | 113800 | 19901756250 | 21950 | 21950 | 22000 | 21950 | 1064 |
| 440 | 20250219 | 113700 | 19878370650 | 22000 | 21950 | 22000 | 21950 | 1373 |
| 441 | 20250219 | 113600 | 19848190450 | 21950 | 21950 | 22000 | 21950 | 1684 |
| 442 | 20250219 | 113500 | 19811199450 | 21950 | 22000 | 22000 | 21950 | 867 |
| 443 | 20250219 | 113400 | 19792135400 | 21950 | 22000 | 22000 | 21950 | 748 |
| 444 | 20250219 | 113300 | 19775686300 | 21950 | 22000 | 22000 | 21950 | 839 |
| 445 | 20250219 | 113200 | 19757237700 | 22000 | 22000 | 22000 | 21950 | 1493 |
| 446 | 20250219 | 113100 | 19724420950 | 21950 | 21950 | 22000 | 21950 | 918 |
| 447 | 20250219 | 113000 | 19704242350 | 22000 | 21950 | 22000 | 21950 | 2620 |
| 448 | 20250219 | 112900 | 19646669250 | 21950 | 22000 | 22050 | 21950 | 8289 |
| 449 | 20250219 | 112800 | 19464286100 | 22000 | 22000 | 22050 | 22000 | 1982 |
| 450 | 20250219 | 112700 | 19420652650 | 22000 | 22050 | 22050 | 22000 | 4335 |
| 451 | 20250219 | 112600 | 19325229550 | 22050 | 22050 | 22050 | 22000 | 1368 |
| 452 | 20250219 | 112500 | 19295077950 | 22050 | 22100 | 22100 | 22000 | 3074 |
| 453 | 20250219 | 112400 | 19227324200 | 22100 | 22050 | 22100 | 22000 | 4353 |
| 454 | 20250219 | 112300 | 19131401900 | 22100 | 22100 | 22100 | 22050 | 2407 |
| 455 | 20250219 | 112200 | 19078287100 | 22100 | 22050 | 22100 | 22050 | 1406 |
| 456 | 20250219 | 112100 | 19047232600 | 22100 | 22050 | 22100 | 22050 | 645 |
| 457 | 20250219 | 112000 | 19032999000 | 22100 | 22000 | 22100 | 22000 | 2063 |
| 458 | 20250219 | 111900 | 18987472850 | 22000 | 22050 | 22050 | 22000 | 1668 |
| 459 | 20250219 | 111800 | 18950715200 | 22000 | 22050 | 22100 | 22000 | 4469 |
| 460 | 20250219 | 111700 | 18852168300 | 22050 | 22100 | 22100 | 22050 | 892 |
| 461 | 20250219 | 111600 | 18832461200 | 22100 | 22050 | 22100 | 22050 | 636 |
| 462 | 20250219 | 111500 | 18818408600 | 22050 | 22000 | 22050 | 22000 | 2824 |
| 463 | 20250219 | 111400 | 18756166150 | 22000 | 22050 | 22050 | 22000 | 571 |
| 464 | 20250219 | 111300 | 18743580100 | 22050 | 22050 | 22050 | 22000 | 6416 |
| 465 | 20250219 | 111200 | 18602116100 | 22050 | 22050 | 22050 | 22000 | 1606 |
| 466 | 20250219 | 111100 | 18566734450 | 22050 | 22000 | 22050 | 21950 | 3130 |
| 467 | 20250219 | 111000 | 18497916950 | 22000 | 22000 | 22000 | 21950 | 1472 |
| 468 | 20250219 | 110900 | 18465559800 | 21950 | 21950 | 22000 | 21950 | 1418 |
| 469 | 20250219 | 110800 | 18434395400 | 21950 | 21950 | 22000 | 21950 | 4072 |
| 470 | 20250219 | 110700 | 18344952550 | 21950 | 21950 | 22000 | 21950 | 1260 |
| 471 | 20250219 | 110600 | 18317239250 | 21950 | 22000 | 22000 | 21950 | 1480 |
| 472 | 20250219 | 110500 | 18284707700 | 22000 | 22000 | 22000 | 21950 | 1854 |
| 473 | 20250219 | 110400 | 18243971100 | 22000 | 21950 | 22000 | 21950 | 2336 |
| 474 | 20250219 | 110300 | 18192677450 | 22000 | 22000 | 22050 | 21950 | 8219 |
| 475 | 20250219 | 110200 | 18012110950 | 22000 | 22000 | 22050 | 22000 | 7980 |
| 476 | 20250219 | 110100 | 17836516050 | 22050 | 22050 | 22050 | 22000 | 3239 |
| 477 | 20250219 | 110000 | 17765122250 | 22050 | 22050 | 22050 | 22000 | 685 |
| 478 | 20250219 | 105900 | 17750022250 | 22000 | 22050 | 22050 | 22000 | 1211 |
| 479 | 20250219 | 105800 | 17723330450 | 22050 | 22000 | 22050 | 22000 | 1752 |
| 480 | 20250219 | 105700 | 17684702800 | 22050 | 22050 | 22050 | 22000 | 5668 |
| 481 | 20250219 | 105600 | 17559990850 | 22050 | 22050 | 22050 | 22000 | 2220 |
| 482 | 20250219 | 105500 | 17511043900 | 22050 | 22000 | 22050 | 22000 | 3767 |
| 483 | 20250219 | 105400 | 17428007800 | 22000 | 22050 | 22050 | 22000 | 2265 |
| 484 | 20250219 | 105300 | 17378101450 | 22050 | 22050 | 22050 | 22000 | 807 |
| 485 | 20250219 | 105200 | 17360314700 | 22050 | 22100 | 22100 | 22000 | 2099 |
| 486 | 20250219 | 105100 | 17314028100 | 22050 | 22050 | 22100 | 22000 | 5090 |
| 487 | 20250219 | 105000 | 17201793900 | 22000 | 22000 | 22050 | 22000 | 692 |
| 488 | 20250219 | 104900 | 17186560050 | 22000 | 21950 | 22050 | 21950 | 9397 |
| 489 | 20250219 | 104800 | 16979827400 | 21950 | 22000 | 22000 | 21950 | 2302 |
| 490 | 20250219 | 104700 | 16929252900 | 22000 | 21950 | 22000 | 21950 | 1426 |
| 491 | 20250219 | 104600 | 16897917750 | 21950 | 21950 | 22000 | 21950 | 1453 |
| 492 | 20250219 | 104500 | 16866015150 | 21950 | 22000 | 22000 | 21950 | 1173 |
| 493 | 20250219 | 104400 | 16840233100 | 22000 | 21950 | 22000 | 21950 | 2648 |
| 494 | 20250219 | 104300 | 16782064950 | 22000 | 22000 | 22000 | 21950 | 1101 |
| 495 | 20250219 | 104200 | 16757862250 | 22000 | 22000 | 22000 | 21950 | 860 |
| 496 | 20250219 | 104100 | 16738949150 | 21950 | 21950 | 22000 | 21950 | 2412 |
| 497 | 20250219 | 104000 | 16685965450 | 21950 | 21950 | 22000 | 21900 | 5199 |
| 498 | 20250219 | 103900 | 16571894450 | 21950 | 21900 | 21950 | 21900 | 1463 |
| 499 | 20250219 | 103800 | 16539801950 | 21900 | 21900 | 21950 | 21900 | 1086 |
| 500 | 20250219 | 103700 | 16515968900 | 21950 | 21850 | 21950 | 21850 | 6197 |
| 501 | 20250219 | 103600 | 16380242000 | 21900 | 21900 | 21950 | 21850 | 10381 |
| 502 | 20250219 | 103500 | 16152921200 | 21900 | 21900 | 21950 | 21900 | 5243 |
| 503 | 20250219 | 103400 | 16038052100 | 21900 | 21900 | 21950 | 21900 | 4022 |
| 504 | 20250219 | 103300 | 15949935850 | 21900 | 21950 | 21950 | 21900 | 8192 |
| 505 | 20250219 | 103200 | 15770489300 | 21900 | 21950 | 21950 | 21900 | 1741 |
| 506 | 20250219 | 103100 | 15732350150 | 21950 | 21950 | 22000 | 21900 | 11537 |
| 507 | 20250219 | 103000 | 15479111000 | 21950 | 22000 | 22000 | 21950 | 3283 |
| 508 | 20250219 | 102900 | 15406949550 | 22000 | 22000 | 22000 | 21950 | 3690 |
| 509 | 20250219 | 102800 | 15325797050 | 21950 | 22000 | 22000 | 21950 | 8376 |
| 510 | 20250219 | 102700 | 15141628000 | 22050 | 22050 | 22050 | 22000 | 3886 |
| 511 | 20250219 | 102600 | 15056102550 | 22000 | 22050 | 22050 | 22000 | 1349 |
| 512 | 20250219 | 102500 | 15026376800 | 22000 | 22050 | 22050 | 22000 | 2376 |
| 513 | 20250219 | 102400 | 14974080550 | 22050 | 22050 | 22050 | 22000 | 1675 |
| 514 | 20250219 | 102300 | 14937197350 | 22050 | 22000 | 22050 | 22000 | 2651 |
| 515 | 20250219 | 102200 | 14878810950 | 22050 | 22050 | 22100 | 22000 | 2061 |
| 516 | 20250219 | 102100 | 14833369950 | 22050 | 22050 | 22100 | 22000 | 9067 |
| 517 | 20250219 | 102000 | 14633285200 | 22050 | 22050 | 22050 | 22000 | 6745 |
| 518 | 20250219 | 101900 | 14484646100 | 22000 | 22000 | 22050 | 22000 | 4296 |
| 519 | 20250219 | 101800 | 14390084250 | 22000 | 22050 | 22050 | 22000 | 3492 |
| 520 | 20250219 | 101700 | 14313216450 | 22050 | 22050 | 22050 | 22000 | 983 |
| 521 | 20250219 | 101600 | 14291542350 | 22000 | 22000 | 22050 | 22000 | 2309 |
| 522 | 20250219 | 101500 | 14240672450 | 22000 | 22050 | 22100 | 22000 | 9784 |
| 523 | 20250219 | 101400 | 14024929750 | 22050 | 22100 | 22100 | 22050 | 2539 |
| 524 | 20250219 | 101300 | 13968851250 | 22100 | 22050 | 22100 | 22000 | 3114 |
| 525 | 20250219 | 101200 | 13900177400 | 22000 | 22050 | 22050 | 22000 | 5035 |
| 526 | 20250219 | 101100 | 13789168750 | 22050 | 22000 | 22050 | 22000 | 2057 |
| 527 | 20250219 | 101000 | 13743893450 | 22000 | 22050 | 22050 | 22000 | 5784 |
| 528 | 20250219 | 100900 | 13616580750 | 22050 | 22100 | 22100 | 22050 | 8266 |
| 529 | 20250219 | 100800 | 13434283850 | 22050 | 22050 | 22100 | 22050 | 1449 |
| 530 | 20250219 | 100700 | 13402314800 | 22100 | 22050 | 22100 | 22050 | 2702 |
| 531 | 20250219 | 100600 | 13342672250 | 22050 | 22100 | 22100 | 22050 | 6165 |
| 532 | 20250219 | 100500 | 13206717100 | 22050 | 22100 | 22100 | 22050 | 3447 |
| 533 | 20250219 | 100400 | 13130581000 | 22100 | 22100 | 22100 | 22050 | 2977 |
| 534 | 20250219 | 100300 | 13064862000 | 22050 | 22000 | 22100 | 22000 | 7678 |
| 535 | 20250219 | 100200 | 12895570500 | 22000 | 22100 | 22100 | 22000 | 12656 |
| 536 | 20250219 | 100100 | 12616561450 | 22100 | 22050 | 22150 | 22050 | 11514 |
| 537 | 20250219 | 100000 | 12362044150 | 22100 | 22150 | 22200 | 22100 | 25582 |
| 538 | 20250219 | 095900 | 11796263150 | 22150 | 22150 | 22150 | 22100 | 6620 |
| 539 | 20250219 | 095800 | 11649648700 | 22150 | 22150 | 22150 | 22100 | 6062 |
| 540 | 20250219 | 095700 | 11515404550 | 22150 | 22150 | 22150 | 22100 | 2431 |
| 541 | 20250219 | 095600 | 11461580050 | 22100 | 22150 | 22150 | 22100 | 3513 |
| 542 | 20250219 | 095500 | 11383845250 | 22100 | 22200 | 22200 | 22100 | 8887 |
| 543 | 20250219 | 095400 | 11186962400 | 22200 | 22200 | 22200 | 22150 | 6313 |
| 544 | 20250219 | 095300 | 11047077200 | 22150 | 22200 | 22200 | 22150 | 9067 |
| 545 | 20250219 | 095200 | 10846129300 | 22200 | 22200 | 22200 | 22150 | 2367 |
| 546 | 20250219 | 095100 | 10793607200 | 22200 | 22200 | 22200 | 22150 | 4860 |
| 547 | 20250219 | 095000 | 10685835550 | 22200 | 22200 | 22250 | 22150 | 11319 |
| 548 | 20250219 | 094900 | 10434555800 | 22200 | 22200 | 22250 | 22150 | 15676 |
| 549 | 20250219 | 094800 | 10086584500 | 22200 | 22200 | 22250 | 22150 | 11009 |
| 550 | 20250219 | 094700 | 9842186800 | 22200 | 22150 | 22250 | 22150 | 14516 |
| 551 | 20250219 | 094600 | 9520203350 | 22150 | 22200 | 22200 | 22100 | 15523 |
| 552 | 20250219 | 094500 | 9176412500 | 22150 | 22100 | 22200 | 22050 | 23737 |
| 553 | 20250219 | 094400 | 8651129900 | 22100 | 22100 | 22100 | 22050 | 4383 |
| 554 | 20250219 | 094300 | 8554307200 | 22050 | 22050 | 22100 | 22000 | 9044 |
| 555 | 20250219 | 094200 | 8354899300 | 22050 | 22050 | 22100 | 22000 | 5207 |
| 556 | 20250219 | 094100 | 8239998050 | 22050 | 22050 | 22100 | 22000 | 2997 |
| 557 | 20250219 | 094000 | 8173916050 | 22050 | 22050 | 22100 | 22000 | 8053 |
| 558 | 20250219 | 093900 | 7996329650 | 22050 | 22050 | 22100 | 22000 | 7412 |
| 559 | 20250219 | 093800 | 7832843000 | 22050 | 22100 | 22100 | 22050 | 3533 |
| 560 | 20250219 | 093700 | 7754914500 | 22100 | 22000 | 22100 | 21950 | 24463 |
| 561 | 20250219 | 093600 | 7216136400 | 22000 | 21900 | 22000 | 21850 | 11027 |
| 562 | 20250219 | 093500 | 6974094150 | 21900 | 21900 | 21950 | 21850 | 5674 |
| 563 | 20250219 | 093400 | 6849888000 | 21900 | 21900 | 21900 | 21850 | 9352 |
| 564 | 20250219 | 093300 | 6645353050 | 21900 | 21950 | 21950 | 21850 | 6524 |
| 565 | 20250219 | 093200 | 6502489750 | 21950 | 21850 | 21950 | 21850 | 12324 |
| 566 | 20250219 | 093100 | 6232674450 | 21850 | 21850 | 21900 | 21850 | 7949 |
| 567 | 20250219 | 093000 | 6058854600 | 21900 | 21950 | 21950 | 21850 | 4157 |
| 568 | 20250219 | 092900 | 5967844650 | 21900 | 21950 | 21950 | 21900 | 7831 |
| 569 | 20250219 | 092800 | 5796150600 | 21900 | 21950 | 22000 | 21900 | 4252 |
| 570 | 20250219 | 092700 | 5702917850 | 21900 | 21900 | 22000 | 21850 | 9455 |
| 571 | 20250219 | 092600 | 5495468700 | 21900 | 21950 | 21950 | 21900 | 6400 |
| 572 | 20250219 | 092500 | 5355172100 | 21900 | 21950 | 21950 | 21900 | 805 |
| 573 | 20250219 | 092400 | 5337531450 | 21900 | 21950 | 21950 | 21850 | 3423 |
| 574 | 20250219 | 092300 | 5262489950 | 21950 | 22000 | 22000 | 21850 | 8099 |
| 575 | 20250219 | 092200 | 5084921850 | 21950 | 21950 | 22000 | 21950 | 3260 |
| 576 | 20250219 | 092100 | 5013330150 | 21950 | 21900 | 22000 | 21900 | 3594 |
| 577 | 20250219 | 092000 | 4934507500 | 21900 | 21950 | 22000 | 21900 | 3014 |
| 578 | 20250219 | 091900 | 4868379450 | 21950 | 22000 | 22000 | 21950 | 4289 |
| 579 | 20250219 | 091800 | 4774148450 | 21950 | 21950 | 22000 | 21950 | 3402 |
| 580 | 20250219 | 091700 | 4699422900 | 21950 | 21950 | 22000 | 21900 | 10654 |
| 581 | 20250219 | 091600 | 4465559100 | 21900 | 21900 | 21950 | 21850 | 5109 |
| 582 | 20250219 | 091500 | 4353724850 | 21900 | 21850 | 21900 | 21850 | 3493 |
| 583 | 20250219 | 091400 | 4277356800 | 21900 | 21850 | 21950 | 21800 | 8433 |
| 584 | 20250219 | 091300 | 4092908250 | 21850 | 21900 | 21900 | 21800 | 9591 |
| 585 | 20250219 | 091200 | 3883395550 | 21900 | 21900 | 21950 | 21850 | 4938 |
| 586 | 20250219 | 091100 | 3775287900 | 21900 | 21850 | 21950 | 21800 | 7758 |
| 587 | 20250219 | 091000 | 3605470250 | 21900 | 21850 | 21900 | 21800 | 11294 |
| 588 | 20250219 | 090900 | 3358736050 | 21850 | 22000 | 22050 | 21800 | 48972 |
| 589 | 20250219 | 090800 | 2286147850 | 22050 | 22000 | 22050 | 22000 | 3040 |
| 590 | 20250219 | 090700 | 2219208500 | 22050 | 21900 | 22050 | 21900 | 10812 |
| 591 | 20250219 | 090600 | 1981632250 | 21950 | 22000 | 22000 | 21900 | 10986 |
| 592 | 20250219 | 090500 | 1740685050 | 21950 | 21950 | 22000 | 21900 | 5819 |
| 593 | 20250219 | 090400 | 1612909800 | 22000 | 22000 | 22000 | 21900 | 6682 |
| 594 | 20250219 | 090300 | 1466242950 | 22000 | 21950 | 22000 | 21900 | 13970 |
| 595 | 20250219 | 090200 | 1159988600 | 21900 | 21900 | 22000 | 21900 | 7057 |
| 596 | 20250219 | 090100 | 1005139850 | 21950 | 21950 | 22000 | 21900 | 8096 |
| 597 | 20250219 | 090000 | 827529600 | 21950 | 22100 | 22100 | 21900 | 37507 |